Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $23.39 | $24.25 | 31,951,800 | — | — |
| 2004-12-30 | $23.25 | $24.10 | 32,584,800 | — | — |
| 2004-12-29 | $23.25 | $24.10 | 48,375,600 | — | — |
| 2004-12-28 | $23.28 | $24.13 | 41,466,900 | — | — |
| 2004-12-27 | $23.37 | $24.23 | 38,878,600 | — | — |
| 2004-12-23 | $23.54 | $24.40 | 35,032,100 | — | — |
| 2004-12-22 | $23.45 | $24.31 | 55,746,800 | — | — |
| 2004-12-21 | $23.49 | $24.35 | 67,182,000 | — | — |
| 2004-12-20 | $22.70 | $23.53 | 50,719,500 | — | — |
| 2004-12-17 | $22.77 | $23.61 | 93,531,700 | — | — |
| 2004-12-16 | $22.87 | $23.71 | 63,974,700 | — | — |
| 2004-12-15 | $23.14 | $23.99 | 64,347,800 | — | — |
| 2004-12-14 | $23.24 | $24.09 | 76,379,900 | — | — |
| 2004-12-13 | $22.63 | $23.46 | 57,206,500 | — | — |
| 2004-12-10 | $22.56 | $23.39 | 73,460,100 | — | — |
| 2004-12-09 | $22.76 | $23.59 | 112,089,700 | — | — |
| 2004-12-08 | $23.01 | $23.85 | 78,960,300 | — | — |
| 2004-12-07 | $23.48 | $24.34 | 68,931,000 | — | — |
| 2004-12-06 | $24.01 | $24.89 | 63,400,700 | — | — |
| 2004-12-03 | $23.91 | $24.79 | 142,326,300 | — | — |
| 2004-12-02 | $22.71 | $23.54 | 109,438,600 | — | — |
| 2004-12-01 | $23.10 | $23.95 | 84,149,400 | — | — |
| 2004-11-30 | $22.38 | $23.20 | 88,946,000 | — | — |
| 2004-11-29 | $23.06 | $23.91 | 66,808,800 | — | — |
| 2004-11-26 | $23.21 | $24.06 | 23,031,100 | — | — |
| 2004-11-24 | $23.61 | $24.48 | 52,012,100 | — | — |
| 2004-11-23 | $23.37 | $24.23 | 92,066,600 | — | — |
| 2004-11-22 | $24.10 | $24.98 | 58,668,000 | — | — |
| 2004-11-19 | $24.16 | $25.05 | 80,311,000 | — | — |
| 2004-11-18 | $24.80 | $25.71 | 66,373,900 | — | — |
| 2004-11-17 | $24.32 | $25.21 | 80,856,100 | — | — |
| 2004-11-16 | $23.84 | $24.71 | 61,415,500 | — | — |
| 2004-11-15 | $23.77 | $24.64 | 66,704,100 | — | — |
| 2004-11-12 | $23.69 | $24.56 | 92,808,700 | — | — |
| 2004-11-11 | $23.17 | $24.02 | 67,583,100 | — | — |
| 2004-11-10 | $22.86 | $23.70 | 88,258,000 | — | — |
| 2004-11-09 | $23.08 | $23.93 | 47,597,700 | — | — |
| 2004-11-08 | $23.23 | $24.08 | 51,251,300 | — | — |
| 2004-11-05 | $23.36 | $24.22 | 73,254,400 | — | — |
| 2004-11-04 | $22.88 | $23.72 | 61,146,600 | — | — |
| 2004-11-03 | $22.67 | $23.50 | 85,151,700 | — | — |
| 2004-11-02 | $22.61 | $23.40 | 70,811,600 | — | — |
| 2004-11-01 | $22.44 | $23.22 | 49,790,900 | — | — |
| 2004-10-29 | $22.26 | $23.04 | 62,332,400 | — | — |
| 2004-10-28 | $22.27 | $23.05 | 66,702,100 | — | — |
| 2004-10-27 | $22.00 | $22.77 | 63,922,000 | — | — |
| 2004-10-26 | $21.40 | $22.15 | 58,924,900 | — | — |
| 2004-10-25 | $21.31 | $22.05 | 60,217,200 | — | — |
| 2004-10-22 | $21.30 | $22.04 | 58,136,500 | — | — |
| 2004-10-21 | $21.69 | $22.45 | 76,560,700 | — | — |
| 2004-10-20 | $21.45 | $22.20 | 81,351,700 | — | — |
| 2004-10-19 | $20.80 | $21.52 | 84,806,900 | — | — |
| 2004-10-18 | $20.79 | $21.51 | 60,292,700 | — | — |
| 2004-10-15 | $20.61 | $21.33 | 69,746,900 | — | — |
| 2004-10-14 | $20.51 | $21.22 | 83,884,100 | — | — |
| 2004-10-13 | $20.99 | $21.72 | 149,009,700 | — | — |
| 2004-10-12 | $20.28 | $20.99 | 78,499,600 | — | — |
| 2004-10-11 | $20.61 | $21.33 | 49,603,700 | — | — |
| 2004-10-08 | $20.55 | $21.27 | 67,165,500 | — | — |
| 2004-10-07 | $21.24 | $21.98 | 74,716,700 | — | — |
| 2004-10-06 | $21.13 | $21.87 | 57,720,900 | — | — |
| 2004-10-05 | $21.32 | $22.06 | 72,053,700 | — | — |
| 2004-10-04 | $21.13 | $21.87 | 74,330,300 | — | — |
| 2004-10-01 | $20.85 | $21.58 | 73,823,500 | — | — |
| 2004-09-30 | $20.06 | $20.76 | 72,528,600 | — | — |
| 2004-09-29 | $20.07 | $20.77 | 63,569,000 | — | — |
| 2004-09-28 | $19.68 | $20.37 | 78,060,400 | — | — |
| 2004-09-27 | $19.92 | $20.61 | 56,423,800 | — | — |
| 2004-09-24 | $20.13 | $20.83 | 62,089,700 | — | — |
| 2004-09-23 | $20.38 | $21.09 | 68,326,100 | — | — |
| 2004-09-22 | $20.42 | $21.13 | 62,599,600 | — | — |
| 2004-09-21 | $21.08 | $21.81 | 59,345,700 | — | — |
| 2004-09-20 | $20.92 | $21.65 | 74,890,500 | — | — |
| 2004-09-17 | $20.59 | $21.31 | 93,816,900 | — | — |
| 2004-09-16 | $20.11 | $20.81 | 57,764,200 | — | — |
| 2004-09-15 | $20.42 | $21.13 | 59,712,200 | — | — |
| 2004-09-14 | $20.77 | $21.49 | 52,849,200 | — | — |
| 2004-09-13 | $20.80 | $21.52 | 81,674,100 | — | — |
| 2004-09-10 | $20.57 | $21.29 | 67,196,300 | — | — |
| 2004-09-09 | $20.17 | $20.87 | 95,633,700 | — | — |
| 2004-09-08 | $19.72 | $20.41 | 75,333,400 | — | — |
| 2004-09-07 | $19.89 | $20.58 | 77,890,100 | — | — |
| 2004-09-03 | $20.05 | $20.75 | 172,209,600 | — | — |
| 2004-09-02 | $21.63 | $22.38 | 71,285,400 | — | — |
| 2004-09-01 | $21.43 | $22.18 | 61,731,300 | — | — |
| 2004-08-31 | $21.29 | $22.03 | 79,067,200 | — | — |
| 2004-08-30 | $21.60 | $22.35 | 43,030,700 | — | — |
| 2004-08-27 | $22.02 | $22.79 | 47,383,800 | — | — |
| 2004-08-26 | $21.77 | $22.53 | 44,164,900 | — | — |
| 2004-08-25 | $21.95 | $22.71 | 60,583,200 | — | — |
| 2004-08-24 | $21.67 | $22.43 | 52,267,600 | — | — |
| 2004-08-23 | $21.89 | $22.65 | 50,437,200 | — | — |
| 2004-08-20 | $21.62 | $22.37 | 58,080,900 | — | — |
| 2004-08-19 | $22.01 | $22.78 | 57,308,500 | — | — |
| 2004-08-18 | $22.22 | $22.99 | 61,340,100 | — | — |
| 2004-08-17 | $21.51 | $22.26 | 57,635,800 | — | — |
| 2004-08-16 | $21.42 | $22.17 | 59,703,500 | — | — |
| 2004-08-13 | $21.56 | $22.31 | 71,215,300 | — | — |
| 2004-08-12 | $21.24 | $21.98 | 70,257,800 | — | — |
| 2004-08-11 | $22.16 | $22.93 | 60,898,200 | — | — |
| 2004-08-10 | $22.54 | $23.33 | 56,624,800 | — | — |
| 2004-08-09 | $22.57 | $23.36 | 44,138,600 | — | — |
| 2004-08-06 | $22.77 | $23.56 | 55,989,300 | — | — |
| 2004-08-05 | $23.67 | $24.49 | 55,750,000 | — | — |
| 2004-08-04 | $23.97 | $24.81 | 56,196,400 | — | — |
| 2004-08-03 | $24.17 | $24.97 | 59,729,200 | — | — |
| 2004-08-02 | $24.90 | $25.73 | 67,142,500 | — | — |
| 2004-07-30 | $24.38 | $25.19 | 83,593,700 | — | — |
| 2004-07-29 | $24.24 | $25.04 | 104,103,900 | — | — |
| 2004-07-28 | $23.46 | $24.24 | 78,531,400 | — | — |
| 2004-07-27 | $23.27 | $24.04 | 87,134,700 | — | — |
| 2004-07-26 | $22.97 | $23.73 | 81,010,800 | — | — |
| 2004-07-23 | $22.67 | $23.42 | 75,635,600 | — | — |
| 2004-07-22 | $23.27 | $24.04 | 75,064,700 | — | — |
| 2004-07-21 | $22.56 | $23.31 | 72,208,300 | — | — |
| 2004-07-20 | $23.24 | $24.01 | 60,254,800 | — | — |
| 2004-07-19 | $22.91 | $23.67 | 58,998,200 | — | — |
| 2004-07-16 | $22.73 | $23.48 | 85,373,900 | — | — |
| 2004-07-15 | $23.15 | $23.92 | 95,308,000 | — | — |
| 2004-07-14 | $23.38 | $24.15 | 283,538,400 | — | — |
| 2004-07-13 | $26.14 | $27.01 | 77,788,900 | — | — |
| 2004-07-12 | $26.24 | $27.11 | 59,662,200 | — | — |
| 2004-07-09 | $26.57 | $27.45 | 38,190,800 | — | — |
| 2004-07-08 | $26.22 | $27.09 | 47,125,200 | — | — |
| 2004-07-07 | $26.34 | $27.21 | 45,902,500 | — | — |
| 2004-07-06 | $26.11 | $26.98 | 60,479,300 | — | — |
| 2004-07-02 | $26.33 | $27.20 | 46,758,300 | — | — |
| 2004-07-01 | $27.02 | $27.92 | 68,757,000 | — | — |
| 2004-06-30 | $27.60 | $28.51 | 50,573,400 | — | — |
| 2004-06-29 | $27.60 | $28.51 | 52,663,300 | — | — |
| 2004-06-28 | $27.38 | $28.29 | 51,702,300 | — | — |
| 2004-06-25 | $27.78 | $28.70 | 68,915,000 | — | — |
| 2004-06-24 | $27.95 | $28.88 | 55,033,300 | — | — |
| 2004-06-23 | $28.52 | $29.46 | 51,711,400 | — | — |
| 2004-06-22 | $28.04 | $28.97 | 46,902,000 | — | — |
| 2004-06-21 | $27.52 | $28.43 | 43,528,400 | — | — |
| 2004-06-18 | $27.64 | $28.56 | 52,413,700 | — | — |
| 2004-06-17 | $27.63 | $28.55 | 38,966,500 | — | — |
| 2004-06-16 | $28.12 | $29.05 | 34,035,000 | — | — |
| 2004-06-15 | $28.43 | $29.37 | 47,001,700 | — | — |
| 2004-06-14 | $27.99 | $28.92 | 37,832,900 | — | — |
| 2004-06-10 | $28.64 | $29.59 | 42,508,600 | — | — |
| 2004-06-09 | $28.40 | $29.34 | 46,163,000 | — | — |
| 2004-06-08 | $28.99 | $29.95 | 48,237,500 | — | — |
| 2004-06-07 | $28.75 | $29.70 | 37,487,500 | — | — |
| 2004-06-04 | $28.14 | $29.07 | 62,251,700 | — | — |
| 2004-06-03 | $27.41 | $28.32 | 56,286,200 | — | — |
| 2004-06-02 | $28.01 | $28.94 | 49,706,200 | — | — |
| 2004-06-01 | $28.33 | $29.27 | 51,164,300 | — | — |
| 2004-05-28 | $28.55 | $29.50 | 48,045,200 | — | — |
| 2004-05-27 | $28.45 | $29.39 | 55,379,500 | — | — |
| 2004-05-26 | $28.37 | $29.31 | 50,431,600 | — | — |
| 2004-05-25 | $28.10 | $29.03 | 65,523,400 | — | — |
| 2004-05-24 | $27.74 | $28.66 | 45,718,100 | — | — |
| 2004-05-21 | $27.55 | $28.46 | 46,798,400 | — | — |
| 2004-05-20 | $27.41 | $28.32 | 52,381,300 | — | — |
| 2004-05-19 | $27.11 | $28.01 | 77,032,600 | — | — |
| 2004-05-18 | $27.15 | $28.05 | 55,177,200 | — | — |
| 2004-05-17 | $26.84 | $27.73 | 64,859,800 | — | — |
| 2004-05-14 | $27.04 | $27.94 | 51,872,800 | — | — |
| 2004-05-13 | $27.44 | $28.35 | 59,959,000 | — | — |
| 2004-05-12 | $27.57 | $28.48 | 81,059,000 | — | — |
| 2004-05-11 | $27.77 | $28.69 | 82,353,000 | — | — |
| 2004-05-10 | $26.55 | $27.43 | 71,539,700 | — | — |
| 2004-05-07 | $26.47 | $27.35 | 69,608,900 | — | — |
| 2004-05-06 | $25.98 | $26.84 | 54,138,700 | — | — |
| 2004-05-05 | $26.20 | $27.07 | 41,486,800 | — | — |
| 2004-05-04 | $26.28 | $27.11 | 60,991,900 | — | — |
| 2004-05-03 | $26.04 | $26.86 | 61,588,700 | — | — |
| 2004-04-30 | $25.73 | $26.54 | 71,322,000 | — | — |
| 2004-04-29 | $26.13 | $26.95 | 76,355,500 | — | — |
| 2004-04-28 | $26.35 | $27.18 | 61,432,500 | — | — |
| 2004-04-27 | $26.88 | $27.73 | 53,607,000 | — | — |
| 2004-04-26 | $27.15 | $28.01 | 56,761,000 | — | — |
| 2004-04-23 | $27.53 | $28.40 | 65,204,700 | — | — |
| 2004-04-22 | $26.52 | $27.36 | 65,165,300 | — | — |
| 2004-04-21 | $26.28 | $27.11 | 61,959,800 | — | — |
| 2004-04-20 | $26.07 | $26.89 | 50,610,200 | — | — |
| 2004-04-19 | $26.68 | $27.52 | 51,522,500 | — | — |
| 2004-04-16 | $26.45 | $27.28 | 63,905,000 | — | — |
| 2004-04-15 | $26.66 | $27.50 | 90,498,900 | — | — |
| 2004-04-14 | $27.37 | $28.23 | 79,211,500 | — | — |
| 2004-04-13 | $27.67 | $28.54 | 83,164,700 | — | — |
| 2004-04-12 | $27.60 | $28.47 | 51,016,700 | — | — |
| 2004-04-08 | $27.37 | $28.23 | 71,791,400 | — | — |
| 2004-04-07 | $27.62 | $28.49 | 72,680,200 | — | — |
| 2004-04-06 | $28.27 | $29.16 | 70,147,800 | — | — |
| 2004-04-05 | $28.55 | $29.45 | 47,534,500 | — | — |
| 2004-04-02 | $28.12 | $29.01 | 78,672,000 | — | — |
| 2004-04-01 | $27.38 | $28.24 | 55,051,700 | — | — |
| 2004-03-31 | $27.20 | $28.06 | 57,809,100 | — | — |
| 2004-03-30 | $27.43 | $28.30 | 62,191,000 | — | — |
| 2004-03-29 | $27.69 | $28.56 | 66,249,300 | — | — |
| 2004-03-26 | $27.38 | $28.24 | 65,644,100 | — | — |
| 2004-03-25 | $27.79 | $28.67 | 84,754,400 | — | — |
| 2004-03-24 | $26.53 | $27.37 | 69,501,200 | — | — |
| 2004-03-23 | $26.16 | $26.99 | 70,217,700 | — | — |
| 2004-03-22 | $26.23 | $27.06 | 73,006,200 | — | — |
| 2004-03-19 | $26.49 | $27.33 | 83,734,500 | — | — |
| 2004-03-18 | $27.20 | $28.06 | 70,686,100 | — | — |
| 2004-03-17 | $27.79 | $28.67 | 55,548,300 | — | — |
| 2004-03-16 | $27.16 | $28.02 | 67,306,500 | — | — |
| 2004-03-15 | $27.10 | $27.96 | 54,857,000 | — | — |
| 2004-03-12 | $27.69 | $28.56 | 56,526,800 | — | — |
| 2004-03-11 | $27.08 | $27.93 | 97,958,600 | — | — |
| 2004-03-10 | $27.31 | $28.17 | 88,033,100 | — | — |
| 2004-03-09 | $27.98 | $28.86 | 92,538,800 | — | — |
| 2004-03-08 | $27.70 | $28.57 | 105,763,200 | — | — |
| 2004-03-05 | $28.95 | $29.86 | 118,682,400 | — | — |
| 2004-03-04 | $29.65 | $30.59 | 60,135,800 | — | — |
| 2004-03-03 | $29.04 | $29.96 | 68,249,000 | — | — |
| 2004-03-02 | $29.60 | $30.53 | 65,223,700 | — | — |
| 2004-03-01 | $29.69 | $30.63 | 65,372,800 | — | — |
| 2004-02-27 | $29.20 | $30.12 | 58,987,700 | — | — |
| 2004-02-26 | $29.50 | $30.43 | 45,906,300 | — | — |
| 2004-02-25 | $29.62 | $30.55 | 54,661,900 | — | — |
| 2004-02-24 | $29.20 | $30.12 | 68,433,000 | — | — |
| 2004-02-23 | $29.00 | $29.92 | 92,175,800 | — | — |
| 2004-02-20 | $30.00 | $30.95 | 70,620,300 | — | — |
| 2004-02-19 | $29.89 | $30.83 | 60,100,700 | — | — |
| 2004-02-18 | $30.60 | $31.57 | 42,232,600 | — | — |
| 2004-02-17 | $30.81 | $31.78 | 40,220,700 | — | — |
| 2004-02-13 | $30.14 | $31.09 | 63,292,500 | — | — |
| 2004-02-12 | $30.74 | $31.71 | 38,205,500 | — | — |
| 2004-02-11 | $30.99 | $31.97 | 52,150,100 | — | — |
| 2004-02-10 | $30.54 | $31.50 | 36,344,100 | — | — |
| 2004-02-09 | $30.57 | $31.53 | 36,540,300 | — | — |
| 2004-02-06 | $30.88 | $31.85 | 55,401,000 | — | — |
| 2004-02-05 | $29.92 | $30.86 | 74,618,700 | — | — |
| 2004-02-04 | $30.02 | $30.97 | 79,361,900 | — | — |
| 2004-02-03 | $31.40 | $32.35 | 62,375,400 | — | — |
| 2004-02-02 | $30.32 | $31.24 | 65,039,500 | — | — |
| 2004-01-30 | $30.52 | $31.44 | 64,192,400 | — | — |
| 2004-01-29 | $30.89 | $31.82 | 84,928,900 | — | — |
| 2004-01-28 | $31.38 | $32.33 | 61,499,400 | — | — |
| 2004-01-27 | $31.63 | $32.59 | 51,436,200 | — | — |
| 2004-01-26 | $32.43 | $33.41 | 41,329,300 | — | — |
| 2004-01-23 | $31.75 | $32.71 | 45,845,000 | — | — |
| 2004-01-22 | $31.63 | $32.59 | 51,950,200 | — | — |
| 2004-01-21 | $32.20 | $33.17 | 56,228,700 | — | — |
| 2004-01-20 | $32.61 | $33.60 | 47,694,300 | — | — |
| 2004-01-16 | $32.89 | $33.88 | 54,502,900 | — | — |
| 2004-01-15 | $33.06 | $34.06 | 82,565,000 | — | — |
| 2004-01-14 | $33.39 | $34.40 | 75,452,000 | — | — |
| 2004-01-13 | $33.59 | $34.61 | 68,191,900 | — | — |
| 2004-01-12 | $34.15 | $35.18 | 50,664,500 | — | — |
| 2004-01-09 | $33.97 | $35.00 | 56,841,100 | — | — |
| 2004-01-08 | $34.24 | $35.28 | 50,596,000 | — | — |
| 2004-01-07 | $33.99 | $35.02 | 63,665,000 | — | — |
| 2004-01-06 | $32.90 | $33.90 | 38,007,600 | — | — |
| 2004-01-05 | $32.91 | $33.91 | 42,611,900 | — | — |
| 2004-01-02 | $32.16 | $33.13 | 37,343,200 | — | — |