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 | $28.80 | $35.37 | 2,418,400 | — | — |
| 2004-12-30 | $28.75 | $35.33 | 2,293,200 | — | — |
| 2004-12-29 | $28.89 | $35.49 | 5,079,400 | — | — |
| 2004-12-28 | $28.75 | $35.32 | 3,120,200 | — | — |
| 2004-12-27 | $28.37 | $34.85 | 2,791,000 | — | — |
| 2004-12-23 | $28.65 | $35.20 | 2,817,400 | — | — |
| 2004-12-22 | $28.75 | $35.31 | 4,605,000 | — | — |
| 2004-12-21 | $28.62 | $35.15 | 5,230,400 | — | — |
| 2004-12-20 | $28.23 | $34.68 | 4,455,200 | — | — |
| 2004-12-17 | $28.39 | $34.88 | 7,746,800 | — | — |
| 2004-12-16 | $28.77 | $35.34 | 5,397,000 | — | — |
| 2004-12-15 | $28.96 | $35.58 | 5,045,800 | — | — |
| 2004-12-14 | $28.95 | $35.56 | 6,278,600 | — | — |
| 2004-12-13 | $29.20 | $35.87 | 5,729,800 | — | — |
| 2004-12-10 | $29.29 | $35.98 | 4,551,600 | — | — |
| 2004-12-09 | $29.25 | $35.94 | 5,366,800 | — | — |
| 2004-12-08 | $29.03 | $35.66 | 6,898,200 | — | — |
| 2004-12-07 | $28.67 | $35.23 | 6,063,800 | — | — |
| 2004-12-06 | $28.62 | $35.16 | 3,581,000 | — | — |
| 2004-12-03 | $28.74 | $35.30 | 5,657,400 | — | — |
| 2004-12-02 | $28.71 | $35.26 | 8,406,200 | — | — |
| 2004-12-01 | $28.21 | $34.66 | 7,791,000 | — | — |
| 2004-11-30 | $27.67 | $33.99 | 9,880,400 | — | — |
| 2004-11-29 | $28.21 | $34.66 | 7,517,800 | — | — |
| 2004-11-26 | $28.61 | $35.15 | 1,652,000 | — | — |
| 2004-11-24 | $28.72 | $35.28 | 3,874,200 | — | — |
| 2004-11-23 | $28.62 | $35.15 | 4,781,800 | — | — |
| 2004-11-22 | $28.72 | $35.28 | 8,174,200 | — | — |
| 2004-11-19 | $28.39 | $34.87 | 5,847,800 | — | — |
| 2004-11-18 | $28.80 | $35.38 | 7,574,000 | — | — |
| 2004-11-17 | $28.83 | $35.42 | 7,718,800 | — | — |
| 2004-11-16 | $29.04 | $35.68 | 9,731,800 | — | — |
| 2004-11-15 | $29.63 | $36.39 | 20,129,800 | — | — |
| 2004-11-12 | $30.13 | $37.01 | 5,664,200 | — | — |
| 2004-11-11 | $29.95 | $36.79 | 3,586,800 | — | — |
| 2004-11-10 | $29.67 | $36.44 | 5,060,600 | — | — |
| 2004-11-09 | $29.71 | $36.50 | 7,447,800 | — | — |
| 2004-11-08 | $29.72 | $36.51 | 5,713,600 | — | — |
| 2004-11-05 | $29.72 | $36.51 | 6,363,400 | — | — |
| 2004-11-04 | $29.67 | $36.44 | 7,493,800 | — | — |
| 2004-11-03 | $29.17 | $35.83 | 9,218,000 | — | — |
| 2004-11-02 | $29.15 | $35.80 | 8,979,200 | — | — |
| 2004-11-01 | $28.73 | $35.29 | 8,050,800 | — | — |
| 2004-10-29 | $28.14 | $34.57 | 4,585,600 | — | — |
| 2004-10-28 | $28.28 | $34.74 | 4,333,200 | — | — |
| 2004-10-27 | $28.08 | $34.50 | 8,461,600 | — | — |
| 2004-10-26 | $27.40 | $33.65 | 7,789,200 | — | — |
| 2004-10-25 | $27.12 | $33.32 | 7,329,200 | — | — |
| 2004-10-22 | $27.62 | $33.93 | 4,522,600 | — | — |
| 2004-10-21 | $28.00 | $34.39 | 5,337,800 | — | — |
| 2004-10-20 | $28.04 | $34.45 | 6,395,800 | — | — |
| 2004-10-19 | $28.20 | $34.64 | 7,430,600 | — | — |
| 2004-10-18 | $28.25 | $34.71 | 7,198,000 | — | — |
| 2004-10-15 | $27.54 | $33.83 | 5,325,600 | — | — |
| 2004-10-14 | $27.39 | $33.64 | 5,423,400 | — | — |
| 2004-10-13 | $27.48 | $33.76 | 5,830,600 | — | — |
| 2004-10-12 | $27.48 | $33.73 | 4,439,400 | — | — |
| 2004-10-11 | $27.52 | $33.78 | 3,809,800 | — | — |
| 2004-10-08 | $27.10 | $33.27 | 5,571,600 | — | — |
| 2004-10-07 | $27.32 | $33.54 | 5,381,200 | — | — |
| 2004-10-06 | $27.70 | $34.00 | 3,481,400 | — | — |
| 2004-10-05 | $27.64 | $33.92 | 6,515,600 | — | — |
| 2004-10-04 | $27.83 | $34.16 | 6,727,400 | — | — |
| 2004-10-01 | $27.59 | $33.87 | 7,654,600 | — | — |
| 2004-09-30 | $27.17 | $33.36 | 8,575,000 | — | — |
| 2004-09-29 | $27.41 | $33.65 | 9,427,600 | — | — |
| 2004-09-28 | $26.88 | $33.00 | 8,436,400 | — | — |
| 2004-09-27 | $26.72 | $32.80 | 5,179,600 | — | — |
| 2004-09-24 | $26.83 | $32.94 | 4,399,200 | — | — |
| 2004-09-23 | $26.64 | $32.70 | 4,934,400 | — | — |
| 2004-09-22 | $26.56 | $32.60 | 5,888,800 | — | — |
| 2004-09-21 | $26.92 | $33.04 | 5,192,200 | — | — |
| 2004-09-20 | $26.50 | $32.53 | 4,424,200 | — | — |
| 2004-09-17 | $26.77 | $32.86 | 8,342,200 | — | — |
| 2004-09-16 | $26.60 | $32.65 | 5,138,600 | — | — |
| 2004-09-15 | $26.39 | $32.39 | 4,535,200 | — | — |
| 2004-09-14 | $26.60 | $32.65 | 5,530,200 | — | — |
| 2004-09-13 | $26.68 | $32.76 | 7,249,200 | — | — |
| 2004-09-10 | $26.79 | $32.88 | 7,307,800 | — | — |
| 2004-09-09 | $26.30 | $32.29 | 8,300,400 | — | — |
| 2004-09-08 | $26.15 | $32.10 | 6,475,200 | — | — |
| 2004-09-07 | $26.40 | $32.41 | 8,936,800 | — | — |
| 2004-09-03 | $26.17 | $32.13 | 7,969,200 | — | — |
| 2004-09-02 | $26.01 | $31.94 | 9,079,000 | — | — |
| 2004-09-01 | $25.09 | $30.80 | 5,863,400 | — | — |
| 2004-08-31 | $24.85 | $30.51 | 5,656,400 | — | — |
| 2004-08-30 | $25.01 | $30.70 | 3,468,800 | — | — |
| 2004-08-27 | $25.24 | $30.98 | 3,742,800 | — | — |
| 2004-08-26 | $25.10 | $30.81 | 3,541,800 | — | — |
| 2004-08-25 | $25.05 | $30.75 | 5,478,400 | — | — |
| 2004-08-24 | $25.08 | $30.78 | 7,183,800 | — | — |
| 2004-08-23 | $25.03 | $30.73 | 5,023,400 | — | — |
| 2004-08-20 | $25.16 | $30.89 | 4,197,000 | — | — |
| 2004-08-19 | $25.13 | $30.84 | 7,252,600 | — | — |
| 2004-08-18 | $25.34 | $31.11 | 8,230,200 | — | — |
| 2004-08-17 | $24.84 | $30.50 | 12,065,600 | — | — |
| 2004-08-16 | $24.57 | $30.16 | 16,706,200 | — | — |
| 2004-08-13 | $23.33 | $28.63 | 9,213,800 | — | — |
| 2004-08-12 | $23.61 | $28.98 | 7,158,600 | — | — |
| 2004-08-11 | $23.84 | $29.27 | 7,695,000 | — | — |
| 2004-08-10 | $23.79 | $29.20 | 5,950,400 | — | — |
| 2004-08-09 | $23.43 | $28.77 | 5,180,600 | — | — |
| 2004-08-06 | $23.25 | $28.54 | 8,946,000 | — | — |
| 2004-08-05 | $23.37 | $28.69 | 10,138,000 | — | — |
| 2004-08-04 | $24.01 | $29.48 | 6,766,600 | — | — |
| 2004-08-03 | $24.01 | $29.47 | 9,082,600 | — | — |
| 2004-08-02 | $24.33 | $29.86 | 5,906,800 | — | — |
| 2004-07-30 | $24.36 | $29.90 | 4,418,000 | — | — |
| 2004-07-29 | $24.45 | $30.01 | 4,639,600 | — | — |
| 2004-07-28 | $24.29 | $29.81 | 6,458,800 | — | — |
| 2004-07-27 | $24.43 | $30.00 | 7,077,400 | — | — |
| 2004-07-26 | $24.13 | $29.62 | 6,027,800 | — | — |
| 2004-07-23 | $24.20 | $29.70 | 5,359,600 | — | — |
| 2004-07-22 | $24.48 | $30.05 | 7,631,200 | — | — |
| 2004-07-21 | $24.65 | $30.26 | 7,498,000 | — | — |
| 2004-07-20 | $24.86 | $30.51 | 11,845,800 | — | — |
| 2004-07-19 | $24.35 | $29.89 | 24,270,400 | — | — |
| 2004-07-16 | $25.16 | $30.89 | 7,745,000 | — | — |
| 2004-07-15 | $25.72 | $31.57 | 4,340,000 | — | — |
| 2004-07-14 | $26.08 | $32.02 | 4,454,400 | — | — |
| 2004-07-13 | $26.30 | $32.26 | 6,646,600 | — | — |
| 2004-07-12 | $25.95 | $31.83 | 4,441,200 | — | — |
| 2004-07-09 | $25.75 | $31.59 | 3,992,000 | — | — |
| 2004-07-08 | $25.78 | $31.62 | 8,740,000 | — | — |
| 2004-07-07 | $26.79 | $32.86 | 3,945,800 | — | — |
| 2004-07-06 | $26.73 | $32.78 | 6,502,600 | — | — |
| 2004-07-02 | $26.74 | $32.80 | 7,685,800 | — | — |
| 2004-07-01 | $26.53 | $32.54 | 7,823,000 | — | — |
| 2004-06-30 | $26.28 | $32.23 | 10,545,200 | — | — |
| 2004-06-29 | $26.31 | $32.27 | 11,020,600 | — | — |
| 2004-06-28 | $26.99 | $33.11 | 5,308,200 | — | — |
| 2004-06-25 | $27.04 | $33.16 | 6,393,200 | — | — |
| 2004-06-24 | $27.01 | $33.13 | 8,429,200 | — | — |
| 2004-06-23 | $26.95 | $33.06 | 5,074,400 | — | — |
| 2004-06-22 | $26.65 | $32.69 | 6,220,600 | — | — |
| 2004-06-21 | $26.83 | $32.92 | 3,327,800 | — | — |
| 2004-06-18 | $26.80 | $32.87 | 3,965,800 | — | — |
| 2004-06-17 | $27.00 | $33.13 | 4,310,400 | — | — |
| 2004-06-16 | $27.08 | $33.21 | 4,463,800 | — | — |
| 2004-06-15 | $26.99 | $33.11 | 6,793,000 | — | — |
| 2004-06-14 | $27.00 | $33.13 | 5,573,800 | — | — |
| 2004-06-10 | $27.25 | $33.43 | 6,364,400 | — | — |
| 2004-06-09 | $27.50 | $33.73 | 8,738,400 | — | — |
| 2004-06-08 | $27.98 | $34.32 | 8,791,200 | — | — |
| 2004-06-07 | $27.99 | $34.33 | 9,109,800 | — | — |
| 2004-06-04 | $27.18 | $33.35 | 7,821,800 | — | — |
| 2004-06-03 | $27.25 | $33.42 | 9,833,400 | — | — |
| 2004-06-02 | $27.00 | $33.12 | 7,954,000 | — | — |
| 2004-06-01 | $26.97 | $33.08 | 7,606,600 | — | — |
| 2004-05-28 | $26.79 | $32.86 | 5,692,400 | — | — |
| 2004-05-27 | $26.99 | $33.10 | 8,550,400 | — | — |
| 2004-05-26 | $27.00 | $33.12 | 9,954,400 | — | — |
| 2004-05-25 | $27.03 | $33.15 | 11,737,400 | — | — |
| 2004-05-24 | $26.10 | $32.02 | 8,595,400 | — | — |
| 2004-05-21 | $25.60 | $31.40 | 7,588,800 | — | — |
| 2004-05-20 | $25.68 | $31.51 | 10,822,400 | — | — |
| 2004-05-19 | $25.30 | $31.03 | 11,250,400 | — | — |
| 2004-05-18 | $25.55 | $31.34 | 13,353,200 | — | — |
| 2004-05-17 | $24.84 | $30.47 | 11,417,000 | — | — |
| 2004-05-14 | $25.29 | $31.02 | 8,053,200 | — | — |
| 2004-05-13 | $25.21 | $30.92 | 10,685,800 | — | — |
| 2004-05-12 | $24.78 | $30.39 | 10,292,600 | — | — |
| 2004-05-11 | $24.98 | $30.64 | 9,013,200 | — | — |
| 2004-05-10 | $24.52 | $30.08 | 15,046,600 | — | — |
| 2004-05-07 | $25.00 | $30.67 | 13,397,600 | — | — |
| 2004-05-06 | $25.75 | $31.59 | 6,652,400 | — | — |
| 2004-05-05 | $26.23 | $32.17 | 5,995,800 | — | — |
| 2004-05-04 | $25.88 | $31.74 | 7,229,400 | — | — |
| 2004-05-03 | $26.17 | $32.11 | 6,252,000 | — | — |
| 2004-04-30 | $26.03 | $31.93 | 6,992,600 | — | — |
| 2004-04-29 | $26.12 | $32.04 | 7,720,400 | — | — |
| 2004-04-28 | $26.40 | $32.38 | 6,934,400 | — | — |
| 2004-04-27 | $26.65 | $32.69 | 8,529,600 | — | — |
| 2004-04-26 | $26.65 | $32.68 | 6,153,000 | — | — |
| 2004-04-23 | $26.77 | $32.84 | 3,539,600 | — | — |
| 2004-04-22 | $26.65 | $32.68 | 6,273,600 | — | — |
| 2004-04-21 | $26.03 | $31.92 | 6,352,200 | — | — |
| 2004-04-20 | $26.32 | $32.29 | 5,512,000 | — | — |
| 2004-04-19 | $26.43 | $32.42 | 5,127,200 | — | — |
| 2004-04-16 | $26.62 | $32.65 | 5,036,400 | — | — |
| 2004-04-15 | $26.61 | $32.64 | 6,731,800 | — | — |
| 2004-04-14 | $26.22 | $32.16 | 10,705,200 | — | — |
| 2004-04-13 | $26.58 | $32.59 | 10,544,600 | — | — |
| 2004-04-12 | $26.91 | $32.98 | 4,696,000 | — | — |
| 2004-04-08 | $26.75 | $32.79 | 9,995,400 | — | — |
| 2004-04-07 | $27.03 | $33.14 | 9,835,600 | — | — |
| 2004-04-06 | $27.60 | $33.84 | 5,603,200 | — | — |
| 2004-04-05 | $27.69 | $33.95 | 6,729,800 | — | — |
| 2004-04-02 | $27.45 | $33.65 | 9,934,200 | — | — |
| 2004-04-01 | $27.91 | $34.21 | 7,146,200 | — | — |
| 2004-03-31 | $28.07 | $34.41 | 6,718,400 | — | — |
| 2004-03-30 | $27.95 | $34.27 | 5,772,800 | — | — |
| 2004-03-29 | $28.28 | $34.67 | 6,714,200 | — | — |
| 2004-03-26 | $27.81 | $34.09 | 8,556,800 | — | — |
| 2004-03-25 | $27.37 | $33.55 | 8,576,400 | — | — |
| 2004-03-24 | $26.37 | $32.33 | 7,447,000 | — | — |
| 2004-03-23 | $26.45 | $32.42 | 5,755,200 | — | — |
| 2004-03-22 | $26.58 | $32.59 | 6,835,000 | — | — |
| 2004-03-19 | $27.16 | $33.30 | 5,030,800 | — | — |
| 2004-03-18 | $27.42 | $33.62 | 9,587,800 | — | — |
| 2004-03-17 | $26.85 | $32.92 | 7,183,200 | — | — |
| 2004-03-16 | $26.17 | $32.08 | 7,961,200 | — | — |
| 2004-03-15 | $26.25 | $32.18 | 6,157,800 | — | — |
| 2004-03-12 | $26.55 | $32.54 | 7,002,000 | — | — |
| 2004-03-11 | $26.20 | $32.12 | 9,197,600 | — | — |
| 2004-03-10 | $27.00 | $33.11 | 6,614,000 | — | — |
| 2004-03-09 | $27.29 | $33.46 | 7,164,800 | — | — |
| 2004-03-08 | $27.25 | $33.41 | 5,982,400 | — | — |
| 2004-03-05 | $27.74 | $34.00 | 9,961,800 | — | — |
| 2004-03-04 | $27.75 | $34.01 | 4,709,200 | — | — |
| 2004-03-03 | $27.76 | $34.04 | 6,318,000 | — | — |
| 2004-03-02 | $27.64 | $33.89 | 13,933,800 | — | — |
| 2004-03-01 | $28.38 | $34.79 | 4,824,000 | — | — |
| 2004-02-27 | $28.00 | $34.33 | 9,600,800 | — | — |
| 2004-02-26 | $27.91 | $34.22 | 7,101,400 | — | — |
| 2004-02-25 | $27.76 | $34.04 | 8,963,400 | — | — |
| 2004-02-24 | $28.10 | $34.45 | 7,160,600 | — | — |
| 2004-02-23 | $28.33 | $34.74 | 15,541,600 | — | — |
| 2004-02-20 | $29.19 | $35.79 | 8,622,800 | — | — |
| 2004-02-19 | $28.76 | $35.26 | 8,395,800 | — | — |
| 2004-02-18 | $28.74 | $35.23 | 5,986,800 | — | — |
| 2004-02-17 | $29.08 | $35.66 | 7,232,400 | — | — |
| 2004-02-13 | $28.80 | $35.31 | 9,061,000 | — | — |
| 2004-02-12 | $28.55 | $35.00 | 4,724,400 | — | — |
| 2004-02-11 | $28.83 | $35.34 | 8,110,800 | — | — |
| 2004-02-10 | $28.05 | $34.38 | 8,304,800 | — | — |
| 2004-02-09 | $27.67 | $33.93 | 7,853,000 | — | — |
| 2004-02-06 | $27.33 | $33.51 | 6,494,400 | — | — |
| 2004-02-05 | $26.84 | $32.91 | 6,164,800 | — | — |
| 2004-02-04 | $26.78 | $32.83 | 6,378,200 | — | — |
| 2004-02-03 | $26.62 | $32.63 | 4,543,000 | — | — |
| 2004-02-02 | $26.87 | $32.94 | 7,489,200 | — | — |
| 2004-01-30 | $26.78 | $32.83 | 4,973,400 | — | — |
| 2004-01-29 | $26.65 | $32.67 | 12,297,800 | — | — |
| 2004-01-28 | $26.90 | $32.98 | 10,151,400 | — | — |
| 2004-01-27 | $27.76 | $34.03 | 6,647,400 | — | — |
| 2004-01-26 | $27.81 | $34.09 | 5,274,200 | — | — |
| 2004-01-23 | $27.64 | $33.89 | 7,345,200 | — | — |
| 2004-01-22 | $27.61 | $33.84 | 9,348,800 | — | — |
| 2004-01-21 | $27.10 | $33.22 | 8,454,800 | — | — |
| 2004-01-20 | $26.17 | $32.09 | 8,338,000 | — | — |
| 2004-01-16 | $26.45 | $32.42 | 10,176,000 | — | — |
| 2004-01-15 | $26.55 | $32.54 | 8,503,000 | — | — |
| 2004-01-14 | $26.46 | $32.44 | 10,067,000 | — | — |
| 2004-01-13 | $26.17 | $32.07 | 10,353,800 | — | — |
| 2004-01-12 | $25.75 | $31.56 | 21,933,400 | — | — |
| 2004-01-09 | $26.50 | $32.47 | 10,059,600 | — | — |
| 2004-01-08 | $26.93 | $33.00 | 11,276,800 | — | — |
| 2004-01-07 | $27.65 | $33.88 | 5,742,200 | — | — |
| 2004-01-06 | $27.65 | $33.88 | 8,403,200 | — | — |
| 2004-01-05 | $26.89 | $32.94 | 7,070,000 | — | — |
| 2004-01-02 | $26.95 | $33.02 | 6,534,400 | — | — |