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
- 1970-01-02 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 | $20.82 | $54.02 | 9,805,800 | — | — |
| 2004-12-30 | $20.83 | $54.03 | 9,978,600 | — | — |
| 2004-12-29 | $20.78 | $53.91 | 10,343,200 | — | — |
| 2004-12-28 | $20.92 | $54.29 | 10,439,400 | — | — |
| 2004-12-27 | $20.83 | $54.03 | 8,800,600 | — | — |
| 2004-12-23 | $20.75 | $53.85 | 8,831,800 | — | — |
| 2004-12-22 | $20.79 | $53.94 | 14,404,000 | — | — |
| 2004-12-21 | $20.50 | $53.19 | 14,368,000 | — | — |
| 2004-12-20 | $20.48 | $53.12 | 11,756,400 | — | — |
| 2004-12-17 | $20.48 | $53.12 | 22,433,000 | — | — |
| 2004-12-16 | $20.57 | $53.35 | 13,292,600 | — | — |
| 2004-12-15 | $20.74 | $53.79 | 12,765,800 | — | — |
| 2004-12-14 | $20.65 | $53.57 | 14,325,800 | — | — |
| 2004-12-13 | $20.43 | $53.00 | 13,432,400 | — | — |
| 2004-12-10 | $20.26 | $52.58 | 10,780,000 | — | — |
| 2004-12-09 | $20.41 | $52.94 | 15,715,600 | — | — |
| 2004-12-08 | $20.20 | $52.39 | 12,023,200 | — | — |
| 2004-12-07 | $20.08 | $52.10 | 11,603,200 | — | — |
| 2004-12-06 | $20.20 | $52.39 | 11,860,600 | — | — |
| 2004-12-03 | $20.36 | $52.81 | 20,564,000 | — | — |
| 2004-12-02 | $20.21 | $52.43 | 25,100,400 | — | — |
| 2004-12-01 | $19.89 | $51.59 | 20,019,800 | — | — |
| 2004-11-30 | $19.66 | $50.99 | 16,382,800 | — | — |
| 2004-11-29 | $19.86 | $51.51 | 13,666,800 | — | — |
| 2004-11-26 | $19.93 | $51.38 | 6,474,800 | — | — |
| 2004-11-24 | $19.90 | $51.30 | 11,893,600 | — | — |
| 2004-11-23 | $19.86 | $51.19 | 15,814,800 | — | — |
| 2004-11-22 | $19.93 | $51.39 | 14,761,600 | — | — |
| 2004-11-19 | $19.87 | $51.21 | 18,230,600 | — | — |
| 2004-11-18 | $20.14 | $51.92 | 12,628,600 | — | — |
| 2004-11-17 | $20.14 | $51.92 | 14,161,200 | — | — |
| 2004-11-16 | $20.13 | $51.88 | 14,366,400 | — | — |
| 2004-11-15 | $20.29 | $52.31 | 13,567,400 | — | — |
| 2004-11-12 | $20.40 | $52.58 | 23,008,600 | — | — |
| 2004-11-11 | $20.48 | $52.80 | 37,510,800 | — | — |
| 2004-11-10 | $20.58 | $53.07 | 10,052,000 | — | — |
| 2004-11-09 | $20.62 | $53.16 | 10,215,800 | — | — |
| 2004-11-08 | $20.64 | $53.21 | 10,122,200 | — | — |
| 2004-11-05 | $20.70 | $53.37 | 12,283,600 | — | — |
| 2004-11-04 | $20.68 | $53.32 | 17,884,000 | — | — |
| 2004-11-03 | $20.42 | $52.66 | 13,773,800 | — | — |
| 2004-11-02 | $20.33 | $52.40 | 12,005,400 | — | — |
| 2004-11-01 | $20.26 | $52.25 | 11,649,200 | — | — |
| 2004-10-29 | $20.33 | $52.41 | 16,822,600 | — | — |
| 2004-10-28 | $20.25 | $52.19 | 12,326,400 | — | — |
| 2004-10-27 | $20.22 | $52.12 | 17,942,400 | — | — |
| 2004-10-26 | $19.65 | $50.66 | 16,715,800 | — | — |
| 2004-10-25 | $19.33 | $49.82 | 14,432,800 | — | — |
| 2004-10-22 | $19.45 | $50.14 | 22,106,400 | — | — |
| 2004-10-21 | $19.74 | $50.89 | 11,923,600 | — | — |
| 2004-10-20 | $19.73 | $50.85 | 11,038,000 | — | — |
| 2004-10-19 | $19.69 | $50.76 | 15,291,600 | — | — |
| 2004-10-18 | $19.62 | $50.58 | 10,428,200 | — | — |
| 2004-10-15 | $19.60 | $50.53 | 14,591,400 | — | — |
| 2004-10-14 | $19.58 | $50.47 | 10,283,600 | — | — |
| 2004-10-13 | $19.70 | $50.78 | 12,224,000 | — | — |
| 2004-10-12 | $19.89 | $51.28 | 11,810,200 | — | — |
| 2004-10-11 | $20.00 | $51.58 | 7,699,200 | — | — |
| 2004-10-08 | $20.00 | $51.56 | 13,898,800 | — | — |
| 2004-10-07 | $20.06 | $51.72 | 8,238,000 | — | — |
| 2004-10-06 | $20.45 | $52.72 | 12,522,200 | — | — |
| 2004-10-05 | $20.32 | $52.39 | 15,395,400 | — | — |
| 2004-10-04 | $20.38 | $52.53 | 13,469,800 | — | — |
| 2004-10-01 | $20.16 | $51.96 | 15,593,800 | — | — |
| 2004-09-30 | $20.03 | $51.63 | 12,534,000 | — | — |
| 2004-09-29 | $20.00 | $51.58 | 13,398,800 | — | — |
| 2004-09-28 | $20.00 | $51.55 | 13,817,200 | — | — |
| 2004-09-27 | $19.82 | $51.09 | 17,705,800 | — | — |
| 2004-09-24 | $20.00 | $51.55 | 14,931,800 | — | — |
| 2004-09-23 | $20.01 | $51.59 | 15,195,200 | — | — |
| 2004-09-22 | $20.21 | $52.10 | 20,142,000 | — | — |
| 2004-09-21 | $20.37 | $52.50 | 15,514,000 | — | — |
| 2004-09-20 | $20.22 | $52.13 | 14,747,000 | — | — |
| 2004-09-17 | $20.15 | $51.95 | 24,090,600 | — | — |
| 2004-09-16 | $20.02 | $51.61 | 43,299,200 | — | — |
| 2004-09-15 | $20.58 | $53.06 | 61,406,200 | — | — |
| 2004-09-14 | $21.43 | $55.26 | 18,448,400 | — | — |
| 2004-09-13 | $21.40 | $55.17 | 18,311,200 | — | — |
| 2004-09-10 | $21.48 | $55.06 | 20,256,000 | — | — |
| 2004-09-09 | $21.75 | $55.76 | 18,173,800 | — | — |
| 2004-09-08 | $21.73 | $55.68 | 23,239,400 | — | — |
| 2004-09-07 | $22.83 | $58.50 | 8,490,200 | — | — |
| 2004-09-03 | $22.75 | $58.30 | 9,841,800 | — | — |
| 2004-09-02 | $22.70 | $58.17 | 10,707,400 | — | — |
| 2004-09-01 | $22.32 | $57.21 | 7,076,200 | — | — |
| 2004-08-31 | $22.36 | $57.30 | 7,030,200 | — | — |
| 2004-08-30 | $22.17 | $56.84 | 5,287,800 | — | — |
| 2004-08-27 | $22.36 | $57.31 | 5,444,200 | — | — |
| 2004-08-26 | $22.23 | $56.98 | 5,642,400 | — | — |
| 2004-08-25 | $22.17 | $56.82 | 9,734,400 | — | — |
| 2004-08-24 | $22.01 | $56.41 | 9,699,600 | — | — |
| 2004-08-23 | $22.17 | $56.82 | 8,768,200 | — | — |
| 2004-08-20 | $22.11 | $56.66 | 9,611,600 | — | — |
| 2004-08-19 | $22.01 | $56.41 | 10,514,000 | — | — |
| 2004-08-18 | $22.29 | $57.12 | 8,944,000 | — | — |
| 2004-08-17 | $22.17 | $56.81 | 8,221,200 | — | — |
| 2004-08-16 | $22.26 | $57.05 | 9,069,400 | — | — |
| 2004-08-13 | $22.18 | $56.86 | 8,895,200 | — | — |
| 2004-08-12 | $21.92 | $56.18 | 11,305,000 | — | — |
| 2004-08-11 | $22.23 | $56.97 | 13,898,400 | — | — |
| 2004-08-10 | $21.73 | $55.70 | 10,483,200 | — | — |
| 2004-08-09 | $21.61 | $55.39 | 9,179,800 | — | — |
| 2004-08-06 | $21.75 | $55.75 | 17,143,200 | — | — |
| 2004-08-05 | $21.92 | $56.20 | 15,254,600 | — | — |
| 2004-08-04 | $22.10 | $56.64 | 10,292,400 | — | — |
| 2004-08-03 | $22.06 | $56.53 | 12,271,600 | — | — |
| 2004-08-02 | $22.11 | $56.66 | 15,973,400 | — | — |
| 2004-07-30 | $21.93 | $56.21 | 17,788,200 | — | — |
| 2004-07-29 | $21.53 | $55.18 | 26,268,800 | — | — |
| 2004-07-28 | $21.84 | $55.98 | 25,208,600 | — | — |
| 2004-07-27 | $21.88 | $56.07 | 27,922,000 | — | — |
| 2004-07-26 | $22.15 | $56.77 | 21,925,000 | — | — |
| 2004-07-23 | $22.58 | $57.89 | 50,347,800 | — | — |
| 2004-07-22 | $24.49 | $62.76 | 8,141,800 | — | — |
| 2004-07-21 | $24.60 | $63.05 | 9,999,800 | — | — |
| 2004-07-20 | $25.04 | $64.18 | 8,366,800 | — | — |
| 2004-07-19 | $25.17 | $64.51 | 9,049,600 | — | — |
| 2004-07-16 | $25.29 | $64.82 | 7,449,600 | — | — |
| 2004-07-15 | $25.42 | $65.15 | 8,425,000 | — | — |
| 2004-07-14 | $25.58 | $65.56 | 8,310,000 | — | — |
| 2004-07-13 | $25.33 | $64.92 | 5,210,600 | — | — |
| 2004-07-12 | $25.42 | $65.14 | 6,718,600 | — | — |
| 2004-07-09 | $25.51 | $65.39 | 6,813,400 | — | — |
| 2004-07-08 | $25.28 | $64.80 | 8,869,200 | — | — |
| 2004-07-07 | $25.21 | $64.62 | 6,745,000 | — | — |
| 2004-07-06 | $25.33 | $64.92 | 5,764,600 | — | — |
| 2004-07-02 | $25.26 | $64.76 | 6,780,200 | — | — |
| 2004-07-01 | $25.18 | $64.54 | 9,761,200 | — | — |
| 2004-06-30 | $25.24 | $64.69 | 8,854,000 | — | — |
| 2004-06-29 | $25.27 | $64.77 | 6,743,400 | — | — |
| 2004-06-28 | $25.20 | $64.58 | 7,731,600 | — | — |
| 2004-06-25 | $25.05 | $64.21 | 10,580,800 | — | — |
| 2004-06-24 | $25.52 | $65.41 | 6,205,600 | — | — |
| 2004-06-23 | $25.65 | $65.74 | 6,094,000 | — | — |
| 2004-06-22 | $25.51 | $65.39 | 7,195,000 | — | — |
| 2004-06-21 | $25.58 | $65.58 | 5,516,800 | — | — |
| 2004-06-18 | $25.70 | $65.86 | 10,107,400 | — | — |
| 2004-06-17 | $25.55 | $65.47 | 6,106,800 | — | — |
| 2004-06-16 | $25.59 | $65.60 | 7,924,400 | — | — |
| 2004-06-15 | $25.62 | $65.65 | 9,286,200 | — | — |
| 2004-06-14 | $25.69 | $65.85 | 7,353,400 | — | — |
| 2004-06-10 | $25.82 | $65.85 | 9,386,000 | — | — |
| 2004-06-09 | $25.88 | $66.01 | 13,833,400 | — | — |
| 2004-06-08 | $26.31 | $67.10 | 8,212,000 | — | — |
| 2004-06-07 | $26.36 | $67.22 | 7,378,000 | — | — |
| 2004-06-04 | $26.14 | $66.66 | 7,293,600 | — | — |
| 2004-06-03 | $25.89 | $66.03 | 8,386,800 | — | — |
| 2004-06-02 | $25.97 | $66.24 | 11,810,600 | — | — |
| 2004-06-01 | $25.54 | $65.13 | 6,464,000 | — | — |
| 2004-05-28 | $25.67 | $65.49 | 7,948,400 | — | — |
| 2004-05-27 | $25.66 | $65.45 | 11,214,800 | — | — |
| 2004-05-26 | $25.11 | $64.05 | 7,401,600 | — | — |
| 2004-05-25 | $25.20 | $64.27 | 11,520,800 | — | — |
| 2004-05-24 | $24.92 | $63.55 | 9,990,000 | — | — |
| 2004-05-21 | $24.69 | $62.98 | 9,992,000 | — | — |
| 2004-05-20 | $24.82 | $63.30 | 7,053,400 | — | — |
| 2004-05-19 | $24.68 | $62.95 | 9,078,400 | — | — |
| 2004-05-18 | $25.05 | $63.90 | 9,899,400 | — | — |
| 2004-05-17 | $24.91 | $63.53 | 7,597,800 | — | — |
| 2004-05-14 | $25.00 | $63.77 | 8,548,800 | — | — |
| 2004-05-13 | $24.81 | $63.27 | 7,085,000 | — | — |
| 2004-05-12 | $24.96 | $63.67 | 8,902,400 | — | — |
| 2004-05-11 | $25.03 | $63.83 | 10,300,800 | — | — |
| 2004-05-10 | $24.97 | $63.68 | 13,490,400 | — | — |
| 2004-05-07 | $25.37 | $64.71 | 10,231,800 | — | — |
| 2004-05-06 | $25.54 | $65.13 | 9,009,600 | — | — |
| 2004-05-05 | $25.55 | $65.16 | 11,156,200 | — | — |
| 2004-05-04 | $25.14 | $64.11 | 10,786,000 | — | — |
| 2004-05-03 | $25.31 | $64.56 | 8,053,800 | — | — |
| 2004-04-30 | $25.29 | $64.49 | 10,971,200 | — | — |
| 2004-04-29 | $25.23 | $64.35 | 10,371,400 | — | — |
| 2004-04-28 | $25.11 | $64.04 | 9,501,200 | — | — |
| 2004-04-27 | $25.36 | $64.67 | 11,534,200 | — | — |
| 2004-04-26 | $25.34 | $64.65 | 11,161,600 | — | — |
| 2004-04-23 | $25.53 | $65.11 | 13,696,000 | — | — |
| 2004-04-22 | $25.73 | $65.63 | 18,415,600 | — | — |
| 2004-04-21 | $26.07 | $66.48 | 14,946,400 | — | — |
| 2004-04-20 | $26.14 | $66.68 | 9,239,600 | — | — |
| 2004-04-19 | $26.50 | $67.59 | 17,597,800 | — | — |
| 2004-04-16 | $25.97 | $66.23 | 10,517,000 | — | — |
| 2004-04-15 | $25.60 | $65.30 | 8,750,000 | — | — |
| 2004-04-14 | $25.59 | $65.29 | 8,876,400 | — | — |
| 2004-04-13 | $25.45 | $64.90 | 12,863,000 | — | — |
| 2004-04-12 | $25.42 | $64.85 | 9,983,600 | — | — |
| 2004-04-08 | $25.62 | $65.35 | 8,024,800 | — | — |
| 2004-04-07 | $25.54 | $65.15 | 11,291,200 | — | — |
| 2004-04-06 | $25.43 | $64.88 | 9,925,800 | — | — |
| 2004-04-05 | $25.29 | $64.51 | 9,491,000 | — | — |
| 2004-04-02 | $25.47 | $64.95 | 9,452,800 | — | — |
| 2004-04-01 | $25.29 | $64.51 | 8,979,400 | — | — |
| 2004-03-31 | $25.15 | $64.15 | 10,403,200 | — | — |
| 2004-03-30 | $25.12 | $64.06 | 14,505,400 | — | — |
| 2004-03-29 | $24.70 | $63.00 | 9,608,200 | — | — |
| 2004-03-26 | $24.39 | $62.21 | 8,349,200 | — | — |
| 2004-03-25 | $24.38 | $62.19 | 8,376,600 | — | — |
| 2004-03-24 | $24.25 | $61.84 | 10,076,200 | — | — |
| 2004-03-23 | $24.07 | $61.38 | 8,855,600 | — | — |
| 2004-03-22 | $24.13 | $61.54 | 11,216,800 | — | — |
| 2004-03-19 | $24.39 | $62.21 | 12,974,200 | — | — |
| 2004-03-18 | $24.52 | $62.54 | 9,101,600 | — | — |
| 2004-03-17 | $24.44 | $62.34 | 9,687,000 | — | — |
| 2004-03-16 | $24.08 | $61.42 | 11,500,800 | — | — |
| 2004-03-15 | $23.86 | $60.85 | 16,688,400 | — | — |
| 2004-03-12 | $24.23 | $61.79 | 15,979,600 | — | — |
| 2004-03-11 | $24.09 | $61.45 | 18,371,000 | — | — |
| 2004-03-10 | $24.95 | $63.32 | 11,676,000 | — | — |
| 2004-03-09 | $25.09 | $63.68 | 12,788,400 | — | — |
| 2004-03-08 | $24.93 | $63.27 | 12,211,400 | — | — |
| 2004-03-05 | $25.05 | $63.58 | 22,941,800 | — | — |
| 2004-03-04 | $24.42 | $61.96 | 8,508,000 | — | — |
| 2004-03-03 | $24.57 | $62.36 | 11,588,800 | — | — |
| 2004-03-02 | $24.64 | $62.53 | 12,598,600 | — | — |
| 2004-03-01 | $24.81 | $62.97 | 15,142,800 | — | — |
| 2004-02-27 | $24.98 | $63.40 | 14,180,400 | — | — |
| 2004-02-26 | $24.92 | $63.23 | 9,824,000 | — | — |
| 2004-02-25 | $24.83 | $63.00 | 10,332,400 | — | — |
| 2004-02-24 | $24.89 | $63.17 | 14,578,400 | — | — |
| 2004-02-23 | $25.17 | $63.88 | 11,319,600 | — | — |
| 2004-02-20 | $25.47 | $64.64 | 14,664,600 | — | — |
| 2004-02-19 | $25.50 | $64.72 | 9,698,800 | — | — |
| 2004-02-18 | $25.62 | $65.02 | 7,385,200 | — | — |
| 2004-02-17 | $25.57 | $64.89 | 7,491,600 | — | — |
| 2004-02-13 | $25.57 | $64.89 | 8,566,200 | — | — |
| 2004-02-12 | $25.77 | $65.40 | 6,958,200 | — | — |
| 2004-02-11 | $25.90 | $65.73 | 11,974,200 | — | — |
| 2004-02-10 | $26.08 | $66.20 | 10,408,000 | — | — |
| 2004-02-09 | $26.20 | $66.49 | 11,581,000 | — | — |
| 2004-02-06 | $25.50 | $64.70 | 10,103,000 | — | — |
| 2004-02-05 | $25.19 | $63.93 | 10,215,800 | — | — |
| 2004-02-04 | $24.88 | $63.13 | 9,109,400 | — | — |
| 2004-02-03 | $24.92 | $63.23 | 7,749,600 | — | — |
| 2004-02-02 | $24.81 | $62.95 | 8,595,600 | — | — |
| 2004-01-30 | $24.62 | $62.48 | 12,398,200 | — | — |
| 2004-01-29 | $24.80 | $62.93 | 8,916,600 | — | — |
| 2004-01-28 | $24.70 | $62.67 | 10,017,800 | — | — |
| 2004-01-27 | $25.00 | $63.44 | 8,519,400 | — | — |
| 2004-01-26 | $25.09 | $63.69 | 8,437,000 | — | — |
| 2004-01-23 | $25.02 | $63.50 | 11,214,600 | — | — |
| 2004-01-22 | $24.67 | $62.60 | 11,138,600 | — | — |
| 2004-01-21 | $24.89 | $63.17 | 7,990,200 | — | — |
| 2004-01-20 | $24.97 | $63.36 | 8,777,000 | — | — |
| 2004-01-16 | $24.94 | $63.30 | 8,282,800 | — | — |
| 2004-01-15 | $24.87 | $63.11 | 9,990,200 | — | — |
| 2004-01-14 | $24.90 | $63.19 | 7,565,200 | — | — |
| 2004-01-13 | $24.86 | $63.08 | 8,906,000 | — | — |
| 2004-01-12 | $25.00 | $63.46 | 9,204,400 | — | — |
| 2004-01-09 | $24.80 | $62.93 | 13,127,800 | — | — |
| 2004-01-08 | $25.06 | $63.60 | 9,070,800 | — | — |
| 2004-01-07 | $24.94 | $63.30 | 10,242,800 | — | — |
| 2004-01-06 | $25.10 | $63.70 | 8,223,200 | — | — |
| 2004-01-05 | $25.21 | $63.97 | 9,740,200 | — | — |
| 2004-01-02 | $25.17 | $63.89 | 7,210,200 | — | — |