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
- 1992-02-05 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 | $28.90 | $29.47 | 2,355,400 | — | — |
| 2004-12-30 | $28.88 | $29.45 | 2,219,000 | — | — |
| 2004-12-29 | $28.57 | $29.13 | 2,716,800 | — | — |
| 2004-12-28 | $28.13 | $28.68 | 2,973,600 | — | — |
| 2004-12-27 | $27.77 | $28.32 | 3,198,000 | — | — |
| 2004-12-23 | $27.62 | $28.17 | 3,531,400 | — | — |
| 2004-12-22 | $28.41 | $28.97 | 5,232,000 | — | — |
| 2004-12-21 | $27.48 | $28.02 | 3,650,400 | — | — |
| 2004-12-20 | $27.33 | $27.87 | 4,423,400 | — | — |
| 2004-12-17 | $27.17 | $27.71 | 4,485,200 | — | — |
| 2004-12-16 | $27.49 | $28.03 | 4,780,200 | — | — |
| 2004-12-15 | $27.55 | $28.09 | 3,905,200 | — | — |
| 2004-12-14 | $27.47 | $28.01 | 4,103,400 | — | — |
| 2004-12-13 | $27.41 | $27.95 | 3,325,800 | — | — |
| 2004-12-10 | $27.89 | $28.37 | 1,598,800 | — | — |
| 2004-12-09 | $28.08 | $28.57 | 2,007,200 | — | — |
| 2004-12-08 | $27.99 | $28.48 | 2,476,800 | — | — |
| 2004-12-07 | $27.73 | $28.21 | 2,721,600 | — | — |
| 2004-12-06 | $27.87 | $28.35 | 4,067,000 | — | — |
| 2004-12-03 | $27.55 | $28.02 | 2,796,200 | — | — |
| 2004-12-02 | $27.54 | $28.01 | 6,707,600 | — | — |
| 2004-12-01 | $27.61 | $28.09 | 5,242,600 | — | — |
| 2004-11-30 | $27.40 | $27.88 | 6,681,000 | — | — |
| 2004-11-29 | $28.32 | $28.81 | 4,834,200 | — | — |
| 2004-11-26 | $28.67 | $29.16 | 770,000 | — | — |
| 2004-11-24 | $28.50 | $28.99 | 2,577,800 | — | — |
| 2004-11-23 | $28.50 | $28.99 | 4,120,000 | — | — |
| 2004-11-22 | $27.82 | $28.30 | 3,444,000 | — | — |
| 2004-11-19 | $27.41 | $27.88 | 3,324,000 | — | — |
| 2004-11-18 | $27.86 | $28.34 | 4,555,000 | — | — |
| 2004-11-17 | $28.34 | $28.83 | 7,921,800 | — | — |
| 2004-11-16 | $27.68 | $28.17 | 6,644,400 | — | — |
| 2004-11-15 | $28.00 | $28.49 | 6,465,800 | — | — |
| 2004-11-12 | $27.37 | $27.84 | 2,330,600 | — | — |
| 2004-11-11 | $27.18 | $27.65 | 3,066,800 | — | — |
| 2004-11-10 | $26.92 | $27.39 | 5,551,200 | — | — |
| 2004-11-09 | $26.90 | $27.37 | 3,834,200 | — | — |
| 2004-11-08 | $26.79 | $27.26 | 4,739,200 | — | — |
| 2004-11-05 | $26.86 | $27.33 | 6,394,400 | — | — |
| 2004-11-04 | $26.31 | $26.77 | 9,480,000 | — | — |
| 2004-11-03 | $24.93 | $25.36 | 4,645,400 | — | — |
| 2004-11-02 | $25.10 | $25.54 | 3,707,000 | — | — |
| 2004-11-01 | $24.88 | $25.31 | 3,277,800 | — | — |
| 2004-10-29 | $25.23 | $25.66 | 6,028,600 | — | — |
| 2004-10-28 | $24.83 | $25.27 | 5,218,600 | — | — |
| 2004-10-27 | $24.78 | $25.21 | 4,980,800 | — | — |
| 2004-10-26 | $23.75 | $24.16 | 5,597,400 | — | — |
| 2004-10-25 | $23.25 | $23.65 | 2,684,800 | — | — |
| 2004-10-22 | $23.43 | $23.84 | 2,232,000 | — | — |
| 2004-10-21 | $23.35 | $23.76 | 2,639,200 | — | — |
| 2004-10-20 | $23.25 | $23.66 | 3,804,600 | — | — |
| 2004-10-19 | $23.08 | $23.48 | 3,875,600 | — | — |
| 2004-10-18 | $22.92 | $23.32 | 2,982,000 | — | — |
| 2004-10-15 | $22.41 | $22.79 | 4,146,600 | — | — |
| 2004-10-14 | $22.29 | $22.68 | 3,803,800 | — | — |
| 2004-10-13 | $22.76 | $23.16 | 4,605,000 | — | — |
| 2004-10-12 | $23.08 | $23.48 | 5,685,200 | — | — |
| 2004-10-11 | $23.54 | $23.95 | 2,451,400 | — | — |
| 2004-10-08 | $23.67 | $24.08 | 2,831,600 | — | — |
| 2004-10-07 | $23.82 | $24.23 | 5,081,200 | — | — |
| 2004-10-06 | $23.78 | $24.19 | 2,641,200 | — | — |
| 2004-10-05 | $23.79 | $24.20 | 4,048,600 | — | — |
| 2004-10-04 | $23.84 | $24.25 | 4,563,200 | — | — |
| 2004-10-01 | $22.92 | $23.31 | 2,797,400 | — | — |
| 2004-09-30 | $22.72 | $23.11 | 2,584,600 | — | — |
| 2004-09-29 | $22.62 | $23.01 | 3,079,600 | — | — |
| 2004-09-28 | $22.50 | $22.89 | 3,341,000 | — | — |
| 2004-09-27 | $22.69 | $23.08 | 4,524,800 | — | — |
| 2004-09-24 | $23.28 | $23.68 | 3,050,600 | — | — |
| 2004-09-23 | $22.99 | $23.38 | 3,147,800 | — | — |
| 2004-09-22 | $23.07 | $23.47 | 3,419,400 | — | — |
| 2004-09-21 | $23.29 | $23.69 | 2,781,600 | — | — |
| 2004-09-20 | $23.05 | $23.45 | 3,138,200 | — | — |
| 2004-09-17 | $23.05 | $23.45 | 3,845,600 | — | — |
| 2004-09-16 | $23.25 | $23.66 | 5,171,200 | — | — |
| 2004-09-15 | $22.98 | $23.37 | 3,578,000 | — | — |
| 2004-09-14 | $23.01 | $23.41 | 4,011,800 | — | — |
| 2004-09-13 | $22.78 | $23.17 | 4,243,400 | — | — |
| 2004-09-10 | $22.49 | $22.81 | 3,027,800 | — | — |
| 2004-09-09 | $22.08 | $22.39 | 5,819,400 | — | — |
| 2004-09-08 | $22.50 | $22.82 | 5,068,000 | — | — |
| 2004-09-07 | $23.06 | $23.39 | 5,832,600 | — | — |
| 2004-09-03 | $22.64 | $22.96 | 3,192,200 | — | — |
| 2004-09-02 | $22.20 | $22.52 | 6,643,800 | — | — |
| 2004-09-01 | $21.56 | $21.86 | 4,603,200 | — | — |
| 2004-08-31 | $21.70 | $22.01 | 7,175,800 | — | — |
| 2004-08-30 | $22.25 | $22.57 | 2,526,800 | — | — |
| 2004-08-27 | $22.50 | $22.82 | 3,230,200 | — | — |
| 2004-08-26 | $22.47 | $22.79 | 2,922,400 | — | — |
| 2004-08-25 | $22.42 | $22.75 | 2,963,800 | — | — |
| 2004-08-24 | $22.41 | $22.73 | 3,851,200 | — | — |
| 2004-08-23 | $22.45 | $22.77 | 3,643,000 | — | — |
| 2004-08-20 | $22.30 | $22.62 | 4,222,200 | — | — |
| 2004-08-19 | $22.49 | $22.81 | 4,684,400 | — | — |
| 2004-08-18 | $22.63 | $22.95 | 5,076,400 | — | — |
| 2004-08-17 | $22.63 | $22.95 | 4,766,400 | — | — |
| 2004-08-16 | $22.60 | $22.92 | 5,677,800 | — | — |
| 2004-08-13 | $22.29 | $22.61 | 3,793,200 | — | — |
| 2004-08-12 | $21.98 | $22.29 | 4,566,800 | — | — |
| 2004-08-11 | $22.25 | $22.57 | 5,881,400 | — | — |
| 2004-08-10 | $23.01 | $23.34 | 4,529,200 | — | — |
| 2004-08-09 | $22.45 | $22.77 | 2,832,800 | — | — |
| 2004-08-06 | $22.42 | $22.75 | 2,704,000 | — | — |
| 2004-08-05 | $22.83 | $23.16 | 3,923,000 | — | — |
| 2004-08-04 | $23.40 | $23.73 | 2,813,000 | — | — |
| 2004-08-03 | $23.62 | $23.96 | 2,823,000 | — | — |
| 2004-08-02 | $24.39 | $24.74 | 3,196,800 | — | — |
| 2004-07-30 | $23.96 | $24.30 | 2,676,000 | — | — |
| 2004-07-29 | $24.25 | $24.59 | 3,228,600 | — | — |
| 2004-07-28 | $24.20 | $24.54 | 3,803,000 | — | — |
| 2004-07-27 | $24.20 | $24.55 | 4,041,400 | — | — |
| 2004-07-26 | $23.38 | $23.71 | 3,237,600 | — | — |
| 2004-07-23 | $23.25 | $23.58 | 3,461,600 | — | — |
| 2004-07-22 | $23.58 | $23.92 | 5,629,600 | — | — |
| 2004-07-21 | $23.05 | $23.37 | 4,160,200 | — | — |
| 2004-07-20 | $23.16 | $23.49 | 7,853,200 | — | — |
| 2004-07-19 | $22.11 | $22.42 | 6,324,800 | — | — |
| 2004-07-16 | $22.38 | $22.70 | 7,561,400 | — | — |
| 2004-07-15 | $22.90 | $23.22 | 2,789,800 | — | — |
| 2004-07-14 | $23.28 | $23.61 | 3,969,000 | — | — |
| 2004-07-13 | $23.68 | $24.02 | 3,263,000 | — | — |
| 2004-07-12 | $23.45 | $23.78 | 2,385,400 | — | — |
| 2004-07-09 | $23.37 | $23.70 | 3,660,400 | — | — |
| 2004-07-08 | $23.15 | $23.48 | 6,896,400 | — | — |
| 2004-07-07 | $23.91 | $24.25 | 4,790,200 | — | — |
| 2004-07-06 | $23.48 | $23.81 | 5,682,400 | — | — |
| 2004-07-02 | $23.79 | $24.13 | 4,073,600 | — | — |
| 2004-07-01 | $24.32 | $24.66 | 3,286,600 | — | — |
| 2004-06-30 | $24.55 | $24.90 | 3,056,000 | — | — |
| 2004-06-29 | $24.42 | $24.77 | 7,002,600 | — | — |
| 2004-06-28 | $24.83 | $25.19 | 3,269,800 | — | — |
| 2004-06-25 | $24.59 | $24.94 | 2,544,200 | — | — |
| 2004-06-24 | $25.00 | $25.36 | 2,049,400 | — | — |
| 2004-06-23 | $25.14 | $25.49 | 3,563,200 | — | — |
| 2004-06-22 | $24.78 | $25.13 | 3,303,600 | — | — |
| 2004-06-21 | $24.99 | $25.34 | 2,456,800 | — | — |
| 2004-06-18 | $25.09 | $25.45 | 1,841,400 | — | — |
| 2004-06-17 | $25.06 | $25.42 | 2,503,200 | — | — |
| 2004-06-16 | $24.77 | $25.12 | 1,963,800 | — | — |
| 2004-06-15 | $24.62 | $24.97 | 1,754,800 | — | — |
| 2004-06-14 | $24.61 | $24.96 | 2,024,800 | — | — |
| 2004-06-10 | $25.00 | $25.29 | 5,208,400 | — | — |
| 2004-06-09 | $24.42 | $24.70 | 2,748,200 | — | — |
| 2004-06-08 | $25.02 | $25.31 | 2,332,800 | — | — |
| 2004-06-07 | $25.04 | $25.32 | 2,722,200 | — | — |
| 2004-06-04 | $24.38 | $24.66 | 3,338,200 | — | — |
| 2004-06-03 | $24.00 | $24.28 | 4,660,400 | — | — |
| 2004-06-02 | $23.83 | $24.10 | 2,416,000 | — | — |
| 2004-06-01 | $23.64 | $23.91 | 3,302,400 | — | — |
| 2004-05-28 | $23.86 | $24.13 | 2,065,800 | — | — |
| 2004-05-27 | $23.85 | $24.13 | 3,323,200 | — | — |
| 2004-05-26 | $23.75 | $24.02 | 3,841,800 | — | — |
| 2004-05-25 | $23.58 | $23.85 | 4,120,000 | — | — |
| 2004-05-24 | $23.27 | $23.54 | 5,851,600 | — | — |
| 2004-05-21 | $23.53 | $23.80 | 3,702,400 | — | — |
| 2004-05-20 | $23.03 | $23.30 | 2,782,600 | — | — |
| 2004-05-19 | $23.29 | $23.56 | 5,533,200 | — | — |
| 2004-05-18 | $22.91 | $23.17 | 3,792,400 | — | — |
| 2004-05-17 | $22.42 | $22.68 | 5,517,600 | — | — |
| 2004-05-14 | $23.17 | $23.44 | 5,439,200 | — | — |
| 2004-05-13 | $23.69 | $23.96 | 4,429,200 | — | — |
| 2004-05-12 | $23.91 | $24.18 | 6,875,200 | — | — |
| 2004-05-11 | $23.40 | $23.67 | 3,141,200 | — | — |
| 2004-05-10 | $23.35 | $23.62 | 2,603,800 | — | — |
| 2004-05-07 | $23.30 | $23.57 | 3,654,400 | — | — |
| 2004-05-06 | $23.80 | $24.07 | 3,685,200 | — | — |
| 2004-05-05 | $24.50 | $24.78 | 2,557,400 | — | — |
| 2004-05-04 | $24.50 | $24.78 | 2,500,200 | — | — |
| 2004-05-03 | $24.48 | $24.76 | 3,966,000 | — | — |
| 2004-04-30 | $24.50 | $24.78 | 3,453,800 | — | — |
| 2004-04-29 | $24.36 | $24.64 | 3,237,800 | — | — |
| 2004-04-28 | $24.87 | $25.15 | 3,291,600 | — | — |
| 2004-04-27 | $25.28 | $25.57 | 3,420,400 | — | — |
| 2004-04-26 | $25.37 | $25.66 | 3,414,200 | — | — |
| 2004-04-23 | $25.58 | $25.88 | 4,281,200 | — | — |
| 2004-04-22 | $25.95 | $26.25 | 5,194,800 | — | — |
| 2004-04-21 | $26.48 | $26.78 | 2,295,000 | — | — |
| 2004-04-20 | $26.17 | $26.47 | 3,045,200 | — | — |
| 2004-04-19 | $26.14 | $26.44 | 3,776,200 | — | — |
| 2004-04-16 | $26.65 | $26.96 | 2,506,200 | — | — |
| 2004-04-15 | $26.28 | $26.58 | 3,757,400 | — | — |
| 2004-04-14 | $26.23 | $26.53 | 3,218,400 | — | — |
| 2004-04-13 | $26.28 | $26.58 | 2,499,600 | — | — |
| 2004-04-12 | $26.74 | $27.04 | 2,683,400 | — | — |
| 2004-04-08 | $26.17 | $26.47 | 5,849,600 | — | — |
| 2004-04-07 | $26.80 | $27.11 | 4,382,600 | — | — |
| 2004-04-06 | $27.43 | $27.75 | 3,551,800 | — | — |
| 2004-04-05 | $27.53 | $27.84 | 3,987,800 | — | — |
| 2004-04-02 | $26.98 | $27.29 | 4,371,600 | — | — |
| 2004-04-01 | $26.58 | $26.88 | 3,768,600 | — | — |
| 2004-03-31 | $27.03 | $27.34 | 3,951,400 | — | — |
| 2004-03-30 | $26.96 | $27.27 | 6,457,400 | — | — |
| 2004-03-29 | $25.81 | $26.11 | 2,867,800 | — | — |
| 2004-03-26 | $25.25 | $25.54 | 2,032,600 | — | — |
| 2004-03-25 | $25.00 | $25.29 | 2,521,200 | — | — |
| 2004-03-24 | $24.40 | $24.68 | 2,340,200 | — | — |
| 2004-03-23 | $24.40 | $24.68 | 3,372,200 | — | — |
| 2004-03-22 | $24.40 | $24.68 | 2,962,600 | — | — |
| 2004-03-19 | $24.88 | $25.16 | 3,903,000 | — | — |
| 2004-03-18 | $25.23 | $25.52 | 4,941,600 | — | — |
| 2004-03-17 | $25.63 | $25.92 | 2,081,600 | — | — |
| 2004-03-16 | $25.76 | $26.06 | 2,416,400 | — | — |
| 2004-03-15 | $25.45 | $25.74 | 1,999,400 | — | — |
| 2004-03-12 | $25.97 | $26.27 | 2,774,600 | — | — |
| 2004-03-11 | $25.21 | $25.50 | 3,782,000 | — | — |
| 2004-03-10 | $25.75 | $25.98 | 2,679,000 | — | — |
| 2004-03-09 | $26.38 | $26.62 | 1,656,400 | — | — |
| 2004-03-08 | $26.90 | $27.15 | 2,652,400 | — | — |
| 2004-03-05 | $26.78 | $27.02 | 3,163,800 | — | — |
| 2004-03-04 | $27.15 | $27.39 | 4,383,400 | — | — |
| 2004-03-03 | $26.84 | $27.08 | 2,105,800 | — | — |
| 2004-03-02 | $26.43 | $26.67 | 3,768,000 | — | — |
| 2004-03-01 | $26.76 | $27.01 | 3,357,200 | — | — |
| 2004-02-27 | $26.18 | $26.42 | 4,830,600 | — | — |
| 2004-02-26 | $25.91 | $26.15 | 3,086,600 | — | — |
| 2004-02-25 | $26.27 | $26.51 | 4,983,400 | — | — |
| 2004-02-24 | $25.48 | $25.71 | 4,967,400 | — | — |
| 2004-02-23 | $25.17 | $25.40 | 2,694,200 | — | — |
| 2004-02-20 | $25.13 | $25.35 | 2,558,200 | — | — |
| 2004-02-19 | $24.84 | $25.07 | 2,431,600 | — | — |
| 2004-02-18 | $25.16 | $25.38 | 2,471,400 | — | — |
| 2004-02-17 | $24.91 | $25.14 | 3,173,800 | — | — |
| 2004-02-13 | $24.67 | $24.90 | 2,547,200 | — | — |
| 2004-02-12 | $24.83 | $25.05 | 2,238,200 | — | — |
| 2004-02-11 | $24.84 | $25.07 | 3,936,200 | — | — |
| 2004-02-10 | $25.00 | $25.23 | 2,242,600 | — | — |
| 2004-02-09 | $24.67 | $24.89 | 2,250,000 | — | — |
| 2004-02-06 | $25.04 | $25.27 | 4,001,400 | — | — |
| 2004-02-05 | $24.46 | $24.68 | 4,455,400 | — | — |
| 2004-02-04 | $24.11 | $24.32 | 6,994,600 | — | — |
| 2004-02-03 | $24.33 | $24.55 | 3,887,000 | — | — |
| 2004-02-02 | $23.74 | $23.96 | 3,051,000 | — | — |
| 2004-01-30 | $23.74 | $23.96 | 2,608,200 | — | — |
| 2004-01-29 | $23.60 | $23.82 | 3,543,000 | — | — |
| 2004-01-28 | $23.23 | $23.44 | 3,835,000 | — | — |
| 2004-01-27 | $24.25 | $24.48 | 3,366,400 | — | — |
| 2004-01-26 | $24.65 | $24.87 | 1,988,000 | — | — |
| 2004-01-23 | $24.53 | $24.75 | 2,733,800 | — | — |
| 2004-01-22 | $24.74 | $24.96 | 2,499,400 | — | — |
| 2004-01-21 | $24.67 | $24.89 | 3,876,400 | — | — |
| 2004-01-20 | $24.05 | $24.26 | 3,380,400 | — | — |
| 2004-01-16 | $24.64 | $24.86 | 3,175,200 | — | — |
| 2004-01-15 | $24.15 | $24.37 | 3,639,000 | — | — |
| 2004-01-14 | $24.14 | $24.36 | 3,571,200 | — | — |
| 2004-01-13 | $24.08 | $24.29 | 4,437,600 | — | — |
| 2004-01-12 | $23.75 | $23.97 | 3,519,400 | — | — |
| 2004-01-09 | $23.48 | $23.69 | 4,512,200 | — | — |
| 2004-01-08 | $23.42 | $23.64 | 4,713,400 | — | — |
| 2004-01-07 | $24.05 | $24.27 | 2,773,800 | — | — |
| 2004-01-06 | $24.00 | $24.22 | 3,558,400 | — | — |
| 2004-01-05 | $23.46 | $23.67 | 3,659,600 | — | — |
| 2004-01-02 | $23.07 | $23.28 | 2,061,600 | — | — |