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 | $26.74 | $47.90 | 531,200 | — | — |
| 2004-12-30 | $26.55 | $47.56 | 702,300 | — | — |
| 2004-12-29 | $26.84 | $48.08 | 975,400 | — | — |
| 2004-12-28 | $26.25 | $47.02 | 608,300 | — | — |
| 2004-12-27 | $26.10 | $46.75 | 684,700 | — | — |
| 2004-12-23 | $26.39 | $47.27 | 531,500 | — | — |
| 2004-12-22 | $26.17 | $46.88 | 786,400 | — | — |
| 2004-12-21 | $26.13 | $46.81 | 976,700 | — | — |
| 2004-12-20 | $26.13 | $46.81 | 1,144,100 | — | — |
| 2004-12-17 | $26.05 | $46.66 | 1,487,400 | — | — |
| 2004-12-16 | $26.22 | $46.97 | 1,431,700 | — | — |
| 2004-12-15 | $26.79 | $47.99 | 1,483,300 | — | — |
| 2004-12-14 | $26.78 | $47.97 | 1,371,700 | — | — |
| 2004-12-13 | $26.61 | $47.67 | 1,513,600 | — | — |
| 2004-12-10 | $26.02 | $46.61 | 1,633,400 | — | — |
| 2004-12-09 | $25.92 | $46.43 | 1,265,400 | — | — |
| 2004-12-08 | $25.95 | $46.48 | 866,100 | — | — |
| 2004-12-07 | $26.17 | $46.88 | 1,199,700 | — | — |
| 2004-12-06 | $26.75 | $47.92 | 1,561,200 | — | — |
| 2004-12-03 | $27.25 | $48.81 | 1,956,000 | — | — |
| 2004-12-02 | $27.08 | $48.51 | 1,880,800 | — | — |
| 2004-12-01 | $26.97 | $48.31 | 3,887,400 | — | — |
| 2004-11-30 | $24.47 | $43.83 | 1,295,000 | — | — |
| 2004-11-29 | $24.86 | $44.53 | 766,200 | — | — |
| 2004-11-26 | $24.88 | $44.57 | 262,600 | — | — |
| 2004-11-24 | $25.10 | $44.96 | 502,700 | — | — |
| 2004-11-23 | $24.82 | $44.46 | 1,029,400 | — | — |
| 2004-11-22 | $25.48 | $45.64 | 1,020,800 | — | — |
| 2004-11-19 | $24.86 | $44.53 | 823,600 | — | — |
| 2004-11-18 | $24.87 | $44.55 | 901,500 | — | — |
| 2004-11-17 | $25.22 | $45.18 | 1,379,600 | — | — |
| 2004-11-16 | $24.79 | $44.41 | 1,308,900 | — | — |
| 2004-11-15 | $25.10 | $44.96 | 916,400 | — | — |
| 2004-11-12 | $25.15 | $45.05 | 840,400 | — | — |
| 2004-11-11 | $25.03 | $44.66 | 1,076,500 | — | — |
| 2004-11-10 | $25.24 | $45.03 | 1,790,700 | — | — |
| 2004-11-09 | $25.02 | $44.64 | 1,862,800 | — | — |
| 2004-11-08 | $24.54 | $43.78 | 677,300 | — | — |
| 2004-11-05 | $24.70 | $44.07 | 1,327,000 | — | — |
| 2004-11-04 | $24.44 | $43.60 | 1,167,800 | — | — |
| 2004-11-03 | $24.12 | $43.03 | 1,033,800 | — | — |
| 2004-11-02 | $23.94 | $42.71 | 2,622,800 | — | — |
| 2004-11-01 | $24.64 | $43.96 | 1,140,600 | — | — |
| 2004-10-29 | $24.51 | $43.73 | 1,263,800 | — | — |
| 2004-10-28 | $24.23 | $43.23 | 1,562,300 | — | — |
| 2004-10-27 | $24.19 | $43.16 | 2,444,500 | — | — |
| 2004-10-26 | $25.02 | $44.64 | 1,724,400 | — | — |
| 2004-10-25 | $24.48 | $43.67 | 2,292,100 | — | — |
| 2004-10-22 | $24.28 | $43.32 | 1,782,700 | — | — |
| 2004-10-21 | $24.81 | $44.26 | 865,400 | — | — |
| 2004-10-20 | $24.52 | $43.75 | 1,392,700 | — | — |
| 2004-10-19 | $24.41 | $43.55 | 2,467,000 | — | — |
| 2004-10-18 | $24.79 | $44.23 | 2,788,800 | — | — |
| 2004-10-15 | $25.79 | $46.01 | 2,327,900 | — | — |
| 2004-10-14 | $26.43 | $47.15 | 1,000,800 | — | — |
| 2004-10-13 | $26.56 | $47.39 | 1,721,600 | — | — |
| 2004-10-12 | $27.99 | $49.94 | 1,335,900 | — | — |
| 2004-10-11 | $27.87 | $49.72 | 999,800 | — | — |
| 2004-10-08 | $27.65 | $49.33 | 997,200 | — | — |
| 2004-10-07 | $27.51 | $49.08 | 1,323,800 | — | — |
| 2004-10-06 | $27.70 | $49.42 | 2,432,000 | — | — |
| 2004-10-05 | $26.86 | $47.92 | 1,223,400 | — | — |
| 2004-10-04 | $26.89 | $47.97 | 2,490,100 | — | — |
| 2004-10-01 | $26.00 | $46.39 | 1,381,100 | — | — |
| 2004-09-30 | $25.95 | $46.30 | 1,325,300 | — | — |
| 2004-09-29 | $25.43 | $45.37 | 957,500 | — | — |
| 2004-09-28 | $25.17 | $44.91 | 1,297,600 | — | — |
| 2004-09-27 | $24.83 | $44.30 | 1,532,000 | — | — |
| 2004-09-24 | $25.20 | $44.96 | 1,146,600 | — | — |
| 2004-09-23 | $25.63 | $45.73 | 841,100 | — | — |
| 2004-09-22 | $25.79 | $46.01 | 1,704,600 | — | — |
| 2004-09-21 | $26.46 | $47.21 | 1,353,300 | — | — |
| 2004-09-20 | $25.98 | $46.35 | 951,700 | — | — |
| 2004-09-17 | $25.50 | $45.49 | 1,469,100 | — | — |
| 2004-09-16 | $25.63 | $45.73 | 997,500 | — | — |
| 2004-09-15 | $25.75 | $45.94 | 656,700 | — | — |
| 2004-09-14 | $25.92 | $46.24 | 854,700 | — | — |
| 2004-09-13 | $26.00 | $46.39 | 767,000 | — | — |
| 2004-09-10 | $25.76 | $45.96 | 678,300 | — | — |
| 2004-09-09 | $25.88 | $46.17 | 1,001,100 | — | — |
| 2004-09-08 | $25.56 | $45.60 | 817,200 | — | — |
| 2004-09-07 | $25.52 | $45.53 | 682,800 | — | — |
| 2004-09-03 | $25.48 | $45.46 | 1,260,000 | — | — |
| 2004-09-02 | $26.00 | $46.39 | 1,113,500 | — | — |
| 2004-09-01 | $25.31 | $45.16 | 1,095,700 | — | — |
| 2004-08-31 | $24.70 | $44.07 | 818,000 | — | — |
| 2004-08-30 | $24.71 | $44.08 | 513,200 | — | — |
| 2004-08-27 | $24.81 | $44.26 | 496,000 | — | — |
| 2004-08-26 | $24.86 | $44.35 | 886,000 | — | — |
| 2004-08-25 | $24.43 | $43.59 | 1,371,400 | — | — |
| 2004-08-24 | $24.85 | $44.33 | 1,017,800 | — | — |
| 2004-08-23 | $24.40 | $43.53 | 992,300 | — | — |
| 2004-08-20 | $24.41 | $43.55 | 924,100 | — | — |
| 2004-08-19 | $24.13 | $43.05 | 976,600 | — | — |
| 2004-08-18 | $23.97 | $42.76 | 1,353,000 | — | — |
| 2004-08-17 | $23.66 | $42.21 | 1,070,600 | — | — |
| 2004-08-16 | $23.45 | $41.84 | 1,144,900 | — | — |
| 2004-08-13 | $22.74 | $40.57 | 945,600 | — | — |
| 2004-08-12 | $22.59 | $40.17 | 902,300 | — | — |
| 2004-08-11 | $22.85 | $40.63 | 915,000 | — | — |
| 2004-08-10 | $23.17 | $41.20 | 829,400 | — | — |
| 2004-08-09 | $22.74 | $40.44 | 573,500 | — | — |
| 2004-08-06 | $22.66 | $40.29 | 1,219,100 | — | — |
| 2004-08-05 | $23.04 | $40.97 | 728,400 | — | — |
| 2004-08-04 | $23.51 | $41.80 | 994,100 | — | — |
| 2004-08-03 | $23.56 | $41.89 | 1,228,100 | — | — |
| 2004-08-02 | $24.00 | $42.68 | 1,173,900 | — | — |
| 2004-07-30 | $23.68 | $42.11 | 1,070,200 | — | — |
| 2004-07-29 | $23.44 | $41.68 | 1,183,700 | — | — |
| 2004-07-28 | $23.38 | $41.57 | 2,961,700 | — | — |
| 2004-07-27 | $21.86 | $38.87 | 1,195,200 | — | — |
| 2004-07-26 | $21.37 | $38.00 | 1,057,000 | — | — |
| 2004-07-23 | $21.44 | $38.12 | 943,700 | — | — |
| 2004-07-22 | $21.76 | $38.69 | 1,034,500 | — | — |
| 2004-07-21 | $21.83 | $38.82 | 1,180,200 | — | — |
| 2004-07-20 | $22.35 | $39.74 | 1,214,100 | — | — |
| 2004-07-19 | $22.25 | $39.56 | 1,389,500 | — | — |
| 2004-07-16 | $21.97 | $39.07 | 774,300 | — | — |
| 2004-07-15 | $21.98 | $39.08 | 1,063,000 | — | — |
| 2004-07-14 | $21.62 | $38.44 | 2,019,700 | — | — |
| 2004-07-13 | $22.10 | $39.30 | 1,321,100 | — | — |
| 2004-07-12 | $22.00 | $39.12 | 1,245,500 | — | — |
| 2004-07-09 | $22.09 | $39.28 | 2,055,500 | — | — |
| 2004-07-08 | $22.25 | $39.56 | 2,050,200 | — | — |
| 2004-07-07 | $23.38 | $41.57 | 1,093,900 | — | — |
| 2004-07-06 | $23.17 | $41.20 | 1,080,500 | — | — |
| 2004-07-02 | $23.28 | $41.40 | 808,000 | — | — |
| 2004-07-01 | $23.36 | $41.54 | 1,331,200 | — | — |
| 2004-06-30 | $23.65 | $42.05 | 1,315,800 | — | — |
| 2004-06-29 | $23.11 | $41.09 | 995,700 | — | — |
| 2004-06-28 | $23.03 | $40.95 | 2,055,300 | — | — |
| 2004-06-25 | $22.50 | $40.01 | 4,071,700 | — | — |
| 2004-06-24 | $21.98 | $39.08 | 1,826,400 | — | — |
| 2004-06-23 | $22.09 | $39.28 | 2,701,000 | — | — |
| 2004-06-22 | $22.74 | $40.44 | 1,639,200 | — | — |
| 2004-06-21 | $22.27 | $39.60 | 2,031,600 | — | — |
| 2004-06-18 | $22.75 | $40.45 | 2,345,900 | — | — |
| 2004-06-17 | $23.41 | $41.63 | 1,053,400 | — | — |
| 2004-06-16 | $22.92 | $40.76 | 1,307,300 | — | — |
| 2004-06-15 | $23.17 | $41.20 | 1,124,700 | — | — |
| 2004-06-14 | $22.95 | $40.81 | 1,272,800 | — | — |
| 2004-06-10 | $24.12 | $42.89 | 1,610,400 | — | — |
| 2004-06-09 | $23.49 | $41.77 | 1,064,400 | — | — |
| 2004-06-08 | $24.23 | $43.08 | 1,058,000 | — | — |
| 2004-06-07 | $24.65 | $43.83 | 1,226,700 | — | — |
| 2004-06-04 | $23.57 | $41.91 | 867,300 | — | — |
| 2004-06-03 | $23.25 | $41.34 | 1,287,200 | — | — |
| 2004-06-02 | $23.59 | $41.95 | 1,249,900 | — | — |
| 2004-06-01 | $23.53 | $41.84 | 880,300 | — | — |
| 2004-05-28 | $23.10 | $41.08 | 1,087,700 | — | — |
| 2004-05-27 | $23.60 | $41.96 | 1,309,200 | — | — |
| 2004-05-26 | $23.33 | $41.48 | 1,232,600 | — | — |
| 2004-05-25 | $23.45 | $41.70 | 1,635,500 | — | — |
| 2004-05-24 | $22.45 | $39.92 | 917,900 | — | — |
| 2004-05-21 | $22.40 | $39.83 | 1,004,200 | — | — |
| 2004-05-20 | $22.06 | $39.23 | 776,300 | — | — |
| 2004-05-19 | $21.99 | $39.10 | 1,378,400 | — | — |
| 2004-05-18 | $22.00 | $39.12 | 989,100 | — | — |
| 2004-05-17 | $21.63 | $38.46 | 1,257,400 | — | — |
| 2004-05-14 | $22.25 | $39.56 | 1,484,200 | — | — |
| 2004-05-13 | $22.21 | $39.49 | 1,581,500 | — | — |
| 2004-05-12 | $21.92 | $38.84 | 2,633,100 | — | — |
| 2004-05-11 | $22.63 | $40.10 | 1,529,600 | — | — |
| 2004-05-10 | $21.74 | $38.53 | 2,112,100 | — | — |
| 2004-05-07 | $22.19 | $39.32 | 2,474,300 | — | — |
| 2004-05-06 | $23.90 | $42.35 | 1,445,700 | — | — |
| 2004-05-05 | $24.11 | $42.72 | 1,145,400 | — | — |
| 2004-05-04 | $24.05 | $42.62 | 1,803,000 | — | — |
| 2004-05-03 | $23.54 | $41.71 | 2,068,700 | — | — |
| 2004-04-30 | $23.59 | $41.80 | 1,624,900 | — | — |
| 2004-04-29 | $24.31 | $43.08 | 2,498,200 | — | — |
| 2004-04-28 | $24.26 | $42.99 | 2,688,200 | — | — |
| 2004-04-27 | $26.00 | $46.07 | 1,175,100 | — | — |
| 2004-04-26 | $25.83 | $45.77 | 1,238,900 | — | — |
| 2004-04-23 | $26.55 | $47.05 | 834,600 | — | — |
| 2004-04-22 | $26.71 | $47.33 | 1,288,900 | — | — |
| 2004-04-21 | $25.08 | $44.44 | 1,414,100 | — | — |
| 2004-04-20 | $25.77 | $45.67 | 1,069,300 | — | — |
| 2004-04-19 | $26.64 | $47.21 | 703,900 | — | — |
| 2004-04-16 | $26.50 | $46.96 | 1,144,100 | — | — |
| 2004-04-15 | $25.63 | $45.42 | 937,400 | — | — |
| 2004-04-14 | $25.77 | $45.67 | 1,080,100 | — | — |
| 2004-04-13 | $25.77 | $45.67 | 1,121,400 | — | — |
| 2004-04-12 | $26.62 | $47.17 | 785,600 | — | — |
| 2004-04-08 | $26.34 | $46.68 | 889,100 | — | — |
| 2004-04-07 | $26.34 | $46.68 | 1,339,200 | — | — |
| 2004-04-06 | $26.25 | $46.52 | 972,000 | — | — |
| 2004-04-05 | $26.57 | $47.08 | 1,308,200 | — | — |
| 2004-04-02 | $26.47 | $46.91 | 1,407,100 | — | — |
| 2004-04-01 | $26.31 | $46.62 | 1,698,500 | — | — |
| 2004-03-31 | $25.80 | $45.72 | 1,597,600 | — | — |
| 2004-03-30 | $25.75 | $45.63 | 1,475,800 | — | — |
| 2004-03-29 | $25.06 | $44.41 | 1,371,000 | — | — |
| 2004-03-26 | $24.41 | $43.26 | 1,301,200 | — | — |
| 2004-03-25 | $23.90 | $42.35 | 1,095,100 | — | — |
| 2004-03-24 | $23.35 | $41.38 | 1,242,500 | — | — |
| 2004-03-23 | $22.90 | $40.58 | 1,022,600 | — | — |
| 2004-03-22 | $22.43 | $39.75 | 1,583,200 | — | — |
| 2004-03-19 | $23.45 | $41.56 | 626,800 | — | — |
| 2004-03-18 | $23.82 | $42.21 | 961,800 | — | — |
| 2004-03-17 | $24.00 | $42.53 | 1,165,800 | — | — |
| 2004-03-16 | $23.51 | $41.66 | 1,306,000 | — | — |
| 2004-03-15 | $23.09 | $40.92 | 1,114,900 | — | — |
| 2004-03-12 | $23.49 | $41.63 | 1,050,500 | — | — |
| 2004-03-11 | $22.75 | $40.31 | 1,721,100 | — | — |
| 2004-03-10 | $22.98 | $40.72 | 1,439,800 | — | — |
| 2004-03-09 | $24.08 | $42.67 | 1,151,100 | — | — |
| 2004-03-08 | $24.81 | $43.97 | 1,022,900 | — | — |
| 2004-03-05 | $25.05 | $44.39 | 1,711,100 | — | — |
| 2004-03-04 | $25.48 | $45.15 | 888,400 | — | — |
| 2004-03-03 | $24.79 | $43.93 | 1,166,900 | — | — |
| 2004-03-02 | $25.02 | $44.34 | 1,470,800 | — | — |
| 2004-03-01 | $25.20 | $44.66 | 1,778,000 | — | — |
| 2004-02-27 | $24.73 | $43.82 | 1,049,500 | — | — |
| 2004-02-26 | $24.48 | $43.38 | 1,054,900 | — | — |
| 2004-02-25 | $24.50 | $43.42 | 876,500 | — | — |
| 2004-02-24 | $24.01 | $42.55 | 1,311,500 | — | — |
| 2004-02-23 | $23.63 | $41.87 | 759,400 | — | — |
| 2004-02-20 | $23.75 | $42.09 | 1,392,500 | — | — |
| 2004-02-19 | $23.86 | $42.28 | 1,365,900 | — | — |
| 2004-02-18 | $24.31 | $43.08 | 1,503,500 | — | — |
| 2004-02-17 | $23.58 | $41.79 | 1,348,100 | — | — |
| 2004-02-13 | $23.45 | $41.56 | 1,049,900 | — | — |
| 2004-02-12 | $23.69 | $41.98 | 1,292,400 | — | — |
| 2004-02-11 | $23.76 | $42.10 | 1,669,300 | — | — |
| 2004-02-10 | $23.25 | $41.20 | 1,928,700 | — | — |
| 2004-02-09 | $23.08 | $40.81 | 2,962,400 | — | — |
| 2004-02-06 | $23.02 | $40.70 | 1,931,300 | — | — |
| 2004-02-05 | $22.34 | $39.50 | 2,936,700 | — | — |
| 2004-02-04 | $21.06 | $37.24 | 1,526,500 | — | — |
| 2004-02-03 | $21.62 | $38.23 | 1,228,500 | — | — |
| 2004-02-02 | $21.00 | $37.13 | 1,623,300 | — | — |
| 2004-01-30 | $21.27 | $37.61 | 1,042,700 | — | — |
| 2004-01-29 | $20.70 | $36.60 | 1,572,900 | — | — |
| 2004-01-28 | $21.27 | $37.61 | 1,171,600 | — | — |
| 2004-01-27 | $21.85 | $38.64 | 1,690,000 | — | — |
| 2004-01-26 | $22.33 | $39.48 | 3,127,400 | — | — |
| 2004-01-23 | $20.56 | $36.36 | 938,600 | — | — |
| 2004-01-22 | $20.70 | $36.60 | 1,104,700 | — | — |
| 2004-01-21 | $21.06 | $37.24 | 1,016,000 | — | — |
| 2004-01-20 | $21.15 | $37.40 | 1,172,600 | — | — |
| 2004-01-16 | $20.68 | $36.57 | 1,401,000 | — | — |
| 2004-01-15 | $20.12 | $35.58 | 1,419,700 | — | — |
| 2004-01-14 | $20.68 | $36.57 | 1,942,200 | — | — |
| 2004-01-13 | $20.23 | $35.77 | 2,716,100 | — | — |
| 2004-01-12 | $20.00 | $35.36 | 4,165,000 | — | — |
| 2004-01-09 | $18.80 | $33.24 | 1,870,400 | — | — |
| 2004-01-08 | $18.81 | $33.26 | 1,077,000 | — | — |
| 2004-01-07 | $19.09 | $33.76 | 1,202,200 | — | — |
| 2004-01-06 | $18.89 | $33.40 | 1,149,400 | — | — |
| 2004-01-05 | $18.98 | $33.56 | 2,217,500 | — | — |
| 2004-01-02 | $18.29 | $32.34 | 1,029,800 | — | — |