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
- 1998-03-23 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 | $29.36 | $30.80 | 748,110 | — | — |
| 2004-12-30 | $29.45 | $30.90 | 1,237,482 | — | — |
| 2004-12-29 | $29.39 | $30.84 | 1,459,534 | — | — |
| 2004-12-28 | $29.62 | $31.08 | 1,978,084 | — | — |
| 2004-12-27 | $29.27 | $30.71 | 1,750,239 | — | — |
| 2004-12-23 | $29.48 | $30.93 | 1,951,909 | — | — |
| 2004-12-22 | $29.46 | $30.91 | 2,545,978 | — | — |
| 2004-12-21 | $29.41 | $30.85 | 2,795,491 | — | — |
| 2004-12-20 | $29.39 | $30.83 | 1,959,418 | — | — |
| 2004-12-17 | $29.54 | $30.99 | 4,488,662 | — | — |
| 2004-12-16 | $29.16 | $30.59 | 3,945,011 | — | — |
| 2004-12-15 | $28.91 | $30.33 | 3,752,995 | — | — |
| 2004-12-14 | $28.90 | $30.32 | 3,260,191 | — | — |
| 2004-12-13 | $28.78 | $30.16 | 3,819,504 | — | — |
| 2004-12-10 | $28.08 | $29.42 | 2,459,303 | — | — |
| 2004-12-09 | $28.09 | $29.43 | 3,948,015 | — | — |
| 2004-12-08 | $27.50 | $28.81 | 2,499,422 | — | — |
| 2004-12-07 | $27.02 | $28.31 | 1,870,598 | — | — |
| 2004-12-06 | $26.99 | $28.28 | 861,603 | — | — |
| 2004-12-03 | $27.17 | $28.47 | 1,368,353 | — | — |
| 2004-12-02 | $26.95 | $28.23 | 948,064 | — | — |
| 2004-12-01 | $26.98 | $28.27 | 2,877,018 | — | — |
| 2004-11-30 | $26.50 | $27.76 | 1,722,134 | — | — |
| 2004-11-29 | $26.54 | $27.81 | 1,738,439 | — | — |
| 2004-11-26 | $26.57 | $27.84 | 615,738 | — | — |
| 2004-11-24 | $26.54 | $27.81 | 1,448,163 | — | — |
| 2004-11-23 | $26.54 | $27.81 | 1,920,157 | — | — |
| 2004-11-22 | $26.45 | $27.71 | 2,168,812 | — | — |
| 2004-11-19 | $26.04 | $27.28 | 1,617,008 | — | — |
| 2004-11-18 | $26.41 | $27.67 | 2,314,916 | — | — |
| 2004-11-17 | $26.31 | $27.56 | 3,108,509 | — | — |
| 2004-11-16 | $26.41 | $27.67 | 2,383,140 | — | — |
| 2004-11-15 | $26.79 | $28.07 | 1,489,355 | — | — |
| 2004-11-12 | $26.85 | $28.13 | 1,567,663 | — | — |
| 2004-11-11 | $26.68 | $27.96 | 1,918,441 | — | — |
| 2004-11-10 | $26.60 | $27.87 | 1,446,232 | — | — |
| 2004-11-09 | $26.83 | $28.11 | 1,380,368 | — | — |
| 2004-11-08 | $27.01 | $28.30 | 2,846,767 | — | — |
| 2004-11-05 | $27.07 | $28.36 | 4,338,268 | — | — |
| 2004-11-04 | $26.56 | $27.83 | 3,039,855 | — | — |
| 2004-11-03 | $25.78 | $27.01 | 1,684,804 | — | — |
| 2004-11-02 | $25.37 | $26.58 | 2,041,588 | — | — |
| 2004-11-01 | $25.42 | $26.63 | 1,824,257 | — | — |
| 2004-10-29 | $25.40 | $26.61 | 3,059,593 | — | — |
| 2004-10-28 | $25.52 | $26.74 | 1,892,267 | — | — |
| 2004-10-27 | $25.25 | $26.46 | 2,610,126 | — | — |
| 2004-10-26 | $25.14 | $26.34 | 1,942,684 | — | — |
| 2004-10-25 | $24.98 | $26.17 | 2,126,333 | — | — |
| 2004-10-22 | $25.12 | $26.32 | 2,507,575 | — | — |
| 2004-10-21 | $25.03 | $26.23 | 1,818,249 | — | — |
| 2004-10-20 | $25.01 | $26.20 | 2,314,272 | — | — |
| 2004-10-19 | $25.05 | $26.25 | 2,062,399 | — | — |
| 2004-10-18 | $25.03 | $26.22 | 1,852,576 | — | — |
| 2004-10-15 | $24.76 | $25.95 | 1,586,329 | — | — |
| 2004-10-14 | $24.47 | $25.63 | 2,063,472 | — | — |
| 2004-10-13 | $24.55 | $25.72 | 3,637,142 | — | — |
| 2004-10-12 | $24.80 | $25.99 | 3,087,913 | — | — |
| 2004-10-11 | $24.97 | $26.16 | 2,097,155 | — | — |
| 2004-10-08 | $24.77 | $25.96 | 2,328,861 | — | — |
| 2004-10-07 | $24.71 | $25.89 | 3,980,411 | — | — |
| 2004-10-06 | $25.09 | $26.28 | 2,063,257 | — | — |
| 2004-10-05 | $24.87 | $26.05 | 2,218,157 | — | — |
| 2004-10-04 | $24.90 | $26.09 | 2,335,726 | — | — |
| 2004-10-01 | $24.58 | $25.76 | 3,981,269 | — | — |
| 2004-09-30 | $24.22 | $25.37 | 6,274,087 | — | — |
| 2004-09-29 | $23.52 | $24.64 | 4,291,069 | — | — |
| 2004-09-28 | $23.31 | $24.43 | 1,769,977 | — | — |
| 2004-09-27 | $23.17 | $24.28 | 1,530,977 | — | — |
| 2004-09-24 | $23.29 | $24.40 | 1,322,656 | — | — |
| 2004-09-23 | $23.27 | $24.38 | 1,825,115 | — | — |
| 2004-09-22 | $23.28 | $24.39 | 2,224,379 | — | — |
| 2004-09-21 | $23.30 | $24.41 | 1,694,887 | — | — |
| 2004-09-20 | $23.06 | $24.16 | 1,430,356 | — | — |
| 2004-09-17 | $23.18 | $24.29 | 1,795,937 | — | — |
| 2004-09-16 | $22.94 | $24.03 | 710,995 | — | — |
| 2004-09-15 | $22.83 | $23.91 | 1,478,628 | — | — |
| 2004-09-14 | $22.92 | $24.01 | 869,971 | — | — |
| 2004-09-13 | $22.67 | $23.75 | 1,002,558 | — | — |
| 2004-09-10 | $22.51 | $23.59 | 913,523 | — | — |
| 2004-09-09 | $22.45 | $23.52 | 1,609,928 | — | — |
| 2004-09-08 | $22.49 | $23.56 | 1,178,912 | — | — |
| 2004-09-07 | $22.55 | $23.62 | 1,193,501 | — | — |
| 2004-09-03 | $22.37 | $23.40 | 1,052,976 | — | — |
| 2004-09-02 | $22.33 | $23.35 | 1,334,026 | — | — |
| 2004-09-01 | $22.13 | $23.15 | 1,334,026 | — | — |
| 2004-08-31 | $22.12 | $23.13 | 1,010,711 | — | — |
| 2004-08-30 | $21.97 | $22.98 | 1,320,725 | — | — |
| 2004-08-27 | $22.04 | $23.05 | 965,442 | — | — |
| 2004-08-26 | $22.10 | $23.11 | 2,285,309 | — | — |
| 2004-08-25 | $22.12 | $23.14 | 4,324,108 | — | — |
| 2004-08-24 | $21.86 | $22.86 | 2,076,988 | — | — |
| 2004-08-23 | $21.70 | $22.69 | 1,317,721 | — | — |
| 2004-08-20 | $21.79 | $22.79 | 1,816,318 | — | — |
| 2004-08-19 | $21.68 | $22.68 | 1,441,512 | — | — |
| 2004-08-18 | $21.83 | $22.83 | 2,849,771 | — | — |
| 2004-08-17 | $21.74 | $22.74 | 2,362,330 | — | — |
| 2004-08-16 | $21.37 | $22.35 | 1,183,847 | — | — |
| 2004-08-13 | $21.01 | $21.98 | 1,876,605 | — | — |
| 2004-08-12 | $21.03 | $21.99 | 2,799,782 | — | — |
| 2004-08-11 | $21.22 | $22.20 | 2,880,450 | — | — |
| 2004-08-10 | $21.32 | $22.29 | 1,485,708 | — | — |
| 2004-08-09 | $21.20 | $22.17 | 1,671,717 | — | — |
| 2004-08-06 | $21.34 | $22.32 | 2,410,816 | — | — |
| 2004-08-05 | $21.77 | $22.77 | 2,822,524 | — | — |
| 2004-08-04 | $21.86 | $22.86 | 5,028,237 | — | — |
| 2004-08-03 | $22.46 | $23.49 | 1,553,075 | — | — |
| 2004-08-02 | $22.69 | $23.74 | 2,959,617 | — | — |
| 2004-07-30 | $22.75 | $23.79 | 1,541,918 | — | — |
| 2004-07-29 | $22.70 | $23.74 | 2,445,358 | — | — |
| 2004-07-28 | $22.75 | $23.79 | 4,344,061 | — | — |
| 2004-07-27 | $22.61 | $23.64 | 3,099,927 | — | — |
| 2004-07-26 | $22.57 | $23.61 | 2,629,864 | — | — |
| 2004-07-23 | $22.53 | $23.56 | 3,295,805 | — | — |
| 2004-07-22 | $22.52 | $23.56 | 4,173,714 | — | — |
| 2004-07-21 | $23.15 | $24.21 | 2,005,331 | — | — |
| 2004-07-20 | $23.09 | $24.15 | 2,360,399 | — | — |
| 2004-07-19 | $23.03 | $24.09 | 2,004,043 | — | — |
| 2004-07-16 | $22.99 | $24.04 | 1,693,171 | — | — |
| 2004-07-15 | $22.96 | $24.01 | 3,886,012 | — | — |
| 2004-07-14 | $23.12 | $24.18 | 2,989,652 | — | — |
| 2004-07-13 | $23.24 | $24.30 | 2,186,619 | — | — |
| 2004-07-12 | $22.96 | $24.01 | 1,449,450 | — | — |
| 2004-07-09 | $22.81 | $23.86 | 1,933,888 | — | — |
| 2004-07-08 | $22.69 | $23.73 | 3,907,037 | — | — |
| 2004-07-07 | $23.27 | $24.34 | 2,675,133 | — | — |
| 2004-07-06 | $23.23 | $24.29 | 3,375,829 | — | — |
| 2004-07-02 | $23.20 | $24.27 | 3,905,535 | — | — |
| 2004-07-01 | $23.35 | $24.42 | 3,834,307 | — | — |
| 2004-06-30 | $23.25 | $24.32 | 3,635,855 | — | — |
| 2004-06-29 | $23.27 | $24.34 | 2,635,872 | — | — |
| 2004-06-28 | $23.31 | $24.38 | 5,037,677 | — | — |
| 2004-06-25 | $23.18 | $24.25 | 3,660,957 | — | — |
| 2004-06-24 | $23.29 | $24.36 | 3,506,057 | — | — |
| 2004-06-23 | $23.30 | $24.37 | 1,603,921 | — | — |
| 2004-06-22 | $23.24 | $24.31 | 4,032,115 | — | — |
| 2004-06-21 | $23.19 | $24.22 | 2,429,052 | — | — |
| 2004-06-18 | $23.27 | $24.30 | 2,564,858 | — | — |
| 2004-06-17 | $23.30 | $24.32 | 3,763,079 | — | — |
| 2004-06-16 | $23.40 | $24.44 | 3,026,768 | — | — |
| 2004-06-15 | $23.52 | $24.55 | 12,092,270 | — | — |
| 2004-06-14 | $23.42 | $24.45 | 3,998,003 | — | — |
| 2004-06-10 | $23.34 | $24.37 | 3,555,187 | — | — |
| 2004-06-09 | $23.67 | $24.71 | 3,848,038 | — | — |
| 2004-06-08 | $23.86 | $24.92 | 1,838,845 | — | — |
| 2004-06-07 | $23.84 | $24.89 | 3,305,459 | — | — |
| 2004-06-04 | $23.54 | $24.58 | 3,233,802 | — | — |
| 2004-06-03 | $23.27 | $24.29 | 2,237,895 | — | — |
| 2004-06-02 | $23.36 | $24.39 | 3,238,522 | — | — |
| 2004-06-01 | $22.97 | $23.98 | 1,290,045 | — | — |
| 2004-05-28 | $22.99 | $24.01 | 958,577 | — | — |
| 2004-05-27 | $23.00 | $24.02 | 1,853,649 | — | — |
| 2004-05-26 | $22.98 | $23.99 | 1,793,791 | — | — |
| 2004-05-25 | $23.12 | $24.14 | 2,721,689 | — | — |
| 2004-05-24 | $22.76 | $23.76 | 2,640,806 | — | — |
| 2004-05-21 | $22.63 | $23.63 | 2,565,072 | — | — |
| 2004-05-20 | $22.32 | $23.31 | 1,971,433 | — | — |
| 2004-05-19 | $22.21 | $23.18 | 3,999,505 | — | — |
| 2004-05-18 | $22.14 | $23.12 | 1,636,317 | — | — |
| 2004-05-17 | $21.52 | $22.46 | 1,579,249 | — | — |
| 2004-05-14 | $22.06 | $23.03 | 1,640,393 | — | — |
| 2004-05-13 | $21.90 | $22.86 | 2,132,125 | — | — |
| 2004-05-12 | $21.93 | $22.89 | 2,045,236 | — | — |
| 2004-05-11 | $21.79 | $22.75 | 1,408,902 | — | — |
| 2004-05-10 | $21.45 | $22.40 | 2,310,196 | — | — |
| 2004-05-07 | $21.76 | $22.72 | 1,716,985 | — | — |
| 2004-05-06 | $22.28 | $23.26 | 1,404,611 | — | — |
| 2004-05-05 | $22.49 | $23.48 | 2,331,006 | — | — |
| 2004-05-04 | $22.35 | $23.34 | 2,200,135 | — | — |
| 2004-05-03 | $22.31 | $23.29 | 2,009,407 | — | — |
| 2004-04-30 | $21.98 | $22.95 | 2,189,408 | — | — |
| 2004-04-29 | $22.09 | $23.06 | 2,510,364 | — | — |
| 2004-04-28 | $22.25 | $23.23 | 2,335,297 | — | — |
| 2004-04-27 | $22.37 | $23.36 | 3,024,623 | — | — |
| 2004-04-26 | $22.14 | $23.12 | 1,820,609 | — | — |
| 2004-04-23 | $22.07 | $23.04 | 3,077,615 | — | — |
| 2004-04-22 | $22.31 | $23.30 | 6,610,061 | — | — |
| 2004-04-21 | $20.68 | $21.59 | 2,082,351 | — | — |
| 2004-04-20 | $20.57 | $21.48 | 1,642,110 | — | — |
| 2004-04-19 | $20.96 | $21.88 | 1,061,128 | — | — |
| 2004-04-16 | $20.88 | $21.80 | 967,373 | — | — |
| 2004-04-15 | $20.76 | $21.67 | 1,626,019 | — | — |
| 2004-04-14 | $20.74 | $21.66 | 1,624,303 | — | — |
| 2004-04-13 | $20.64 | $21.55 | 1,986,236 | — | — |
| 2004-04-12 | $20.87 | $21.79 | 1,945,688 | — | — |
| 2004-04-08 | $20.82 | $21.73 | 2,325,857 | — | — |
| 2004-04-07 | $20.70 | $21.61 | 1,405,684 | — | — |
| 2004-04-06 | $20.81 | $21.72 | 1,477,556 | — | — |
| 2004-04-05 | $20.88 | $21.80 | 1,721,276 | — | — |
| 2004-04-02 | $20.75 | $21.66 | 3,455,639 | — | — |
| 2004-04-01 | $20.36 | $21.26 | 4,150,543 | — | — |
| 2004-03-31 | $19.83 | $20.71 | 2,799,997 | — | — |
| 2004-03-30 | $19.61 | $20.47 | 1,484,206 | — | — |
| 2004-03-29 | $19.62 | $20.45 | 1,607,354 | — | — |
| 2004-03-26 | $19.45 | $20.27 | 2,279,302 | — | — |
| 2004-03-25 | $19.30 | $20.12 | 2,876,374 | — | — |
| 2004-03-24 | $19.14 | $19.95 | 2,158,943 | — | — |
| 2004-03-23 | $19.07 | $19.88 | 2,673,631 | — | — |
| 2004-03-22 | $19.01 | $19.82 | 2,439,780 | — | — |
| 2004-03-19 | $19.31 | $20.12 | 3,229,726 | — | — |
| 2004-03-18 | $19.62 | $20.45 | 3,664,175 | — | — |
| 2004-03-17 | $19.86 | $20.69 | 2,364,475 | — | — |
| 2004-03-16 | $19.58 | $20.40 | 3,194,112 | — | — |
| 2004-03-15 | $19.55 | $20.38 | 3,543,602 | — | — |
| 2004-03-12 | $20.33 | $21.19 | 1,254,217 | — | — |
| 2004-03-11 | $20.19 | $21.04 | 2,078,490 | — | — |
| 2004-03-10 | $20.71 | $21.58 | 1,704,113 | — | — |
| 2004-03-09 | $21.01 | $21.90 | 1,710,334 | — | — |
| 2004-03-08 | $21.38 | $22.28 | 1,685,877 | — | — |
| 2004-03-05 | $21.17 | $22.06 | 1,191,356 | — | — |
| 2004-03-04 | $20.97 | $21.86 | 864,178 | — | — |
| 2004-03-03 | $20.79 | $21.67 | 978,100 | — | — |
| 2004-03-02 | $20.74 | $21.61 | 1,707,545 | — | — |
| 2004-03-01 | $20.88 | $21.76 | 2,168,169 | — | — |
| 2004-02-27 | $20.80 | $21.68 | 1,945,902 | — | — |
| 2004-02-26 | $20.85 | $21.73 | 1,525,613 | — | — |
| 2004-02-25 | $20.97 | $21.86 | 1,893,983 | — | — |
| 2004-02-24 | $21.06 | $21.95 | 2,271,578 | — | — |
| 2004-02-23 | $20.84 | $21.71 | 1,639,964 | — | — |
| 2004-02-20 | $20.72 | $21.59 | 2,973,133 | — | — |
| 2004-02-19 | $20.79 | $21.67 | 3,028,699 | — | — |
| 2004-02-18 | $20.50 | $21.37 | 2,221,375 | — | — |
| 2004-02-17 | $20.69 | $21.56 | 2,012,840 | — | — |
| 2004-02-13 | $20.76 | $21.63 | 1,458,461 | — | — |
| 2004-02-12 | $20.82 | $21.70 | 2,943,311 | — | — |
| 2004-02-11 | $20.79 | $21.67 | 3,664,175 | — | — |
| 2004-02-10 | $20.82 | $21.70 | 3,671,898 | — | — |
| 2004-02-09 | $21.24 | $22.13 | 1,115,622 | — | — |
| 2004-02-06 | $21.32 | $22.22 | 1,019,507 | — | — |
| 2004-02-05 | $21.10 | $21.99 | 1,948,691 | — | — |
| 2004-02-04 | $20.77 | $21.64 | 1,418,771 | — | — |
| 2004-02-03 | $20.77 | $21.65 | 1,328,448 | — | — |
| 2004-02-02 | $20.73 | $21.60 | 1,854,507 | — | — |
| 2004-01-30 | $20.69 | $21.56 | 2,246,906 | — | — |
| 2004-01-29 | $21.13 | $22.02 | 2,293,032 | — | — |
| 2004-01-28 | $20.64 | $21.51 | 2,423,689 | — | — |
| 2004-01-27 | $21.11 | $22.00 | 2,355,035 | — | — |
| 2004-01-26 | $21.24 | $22.14 | 2,323,712 | — | — |
| 2004-01-23 | $21.34 | $22.24 | 1,578,820 | — | — |
| 2004-01-22 | $21.48 | $22.39 | 1,765,686 | — | — |
| 2004-01-21 | $21.64 | $22.55 | 1,327,805 | — | — |
| 2004-01-20 | $21.64 | $22.55 | 1,600,274 | — | — |
| 2004-01-16 | $21.67 | $22.59 | 3,722,959 | — | — |
| 2004-01-15 | $21.77 | $22.69 | 2,014,770 | — | — |
| 2004-01-14 | $21.69 | $22.61 | 1,212,381 | — | — |
| 2004-01-13 | $21.53 | $22.44 | 1,410,618 | — | — |
| 2004-01-12 | $21.62 | $22.54 | 1,205,301 | — | — |
| 2004-01-09 | $21.51 | $22.42 | 1,256,147 | — | — |
| 2004-01-08 | $21.73 | $22.65 | 1,790,359 | — | — |
| 2004-01-07 | $21.51 | $22.41 | 1,691,455 | — | — |
| 2004-01-06 | $21.52 | $22.43 | 1,608,427 | — | — |
| 2004-01-05 | $21.63 | $22.54 | 1,912,219 | — | — |
| 2004-01-02 | $21.51 | $22.42 | 1,467,901 | — | — |