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 | $32.10 | $50.48 | 831,537 | — | — |
| 2004-12-30 | $32.34 | $50.86 | 839,503 | — | — |
| 2004-12-29 | $32.31 | $50.82 | 844,624 | — | — |
| 2004-12-28 | $32.26 | $50.73 | 1,041,839 | — | — |
| 2004-12-27 | $31.86 | $50.11 | 1,198,655 | — | — |
| 2004-12-23 | $31.91 | $50.18 | 866,132 | — | — |
| 2004-12-22 | $32.06 | $50.42 | 2,330,055 | — | — |
| 2004-12-21 | $31.60 | $49.70 | 1,696,530 | — | — |
| 2004-12-20 | $31.35 | $49.31 | 1,763,672 | — | — |
| 2004-12-17 | $31.57 | $49.66 | 2,993,737 | — | — |
| 2004-12-16 | $32.17 | $50.60 | 2,162,769 | — | — |
| 2004-12-15 | $32.08 | $50.46 | 2,533,985 | — | — |
| 2004-12-14 | $31.63 | $49.75 | 1,706,659 | — | — |
| 2004-12-13 | $31.60 | $49.70 | 1,657,611 | — | — |
| 2004-12-10 | $31.34 | $49.28 | 2,056,707 | — | — |
| 2004-12-09 | $31.38 | $49.35 | 1,551,094 | — | — |
| 2004-12-08 | $31.20 | $49.06 | 857,483 | — | — |
| 2004-12-07 | $31.13 | $48.96 | 1,204,459 | — | — |
| 2004-12-06 | $31.58 | $49.67 | 1,780,515 | — | — |
| 2004-12-03 | $31.35 | $49.31 | 1,664,553 | — | — |
| 2004-12-02 | $31.13 | $48.96 | 1,684,240 | — | — |
| 2004-12-01 | $31.49 | $49.52 | 1,322,128 | — | — |
| 2004-11-30 | $30.99 | $48.74 | 2,300,695 | — | — |
| 2004-11-29 | $30.97 | $48.70 | 2,788,441 | — | — |
| 2004-11-26 | $31.65 | $49.78 | 651,846 | — | — |
| 2004-11-24 | $31.45 | $49.46 | 2,189,398 | — | — |
| 2004-11-23 | $31.50 | $49.54 | 3,010,010 | — | — |
| 2004-11-22 | $31.53 | $49.59 | 1,889,877 | — | — |
| 2004-11-19 | $31.46 | $49.48 | 3,274,709 | — | — |
| 2004-11-18 | $31.95 | $50.25 | 1,218,229 | — | — |
| 2004-11-17 | $31.72 | $49.89 | 2,425,078 | — | — |
| 2004-11-16 | $31.73 | $49.90 | 3,430,615 | — | — |
| 2004-11-15 | $32.07 | $50.43 | 2,077,760 | — | — |
| 2004-11-12 | $32.07 | $50.44 | 2,418,022 | — | — |
| 2004-11-11 | $31.53 | $49.59 | 2,236,170 | — | — |
| 2004-11-10 | $31.28 | $49.20 | 1,443,098 | — | — |
| 2004-11-09 | $31.14 | $48.98 | 2,364,878 | — | — |
| 2004-11-08 | $31.30 | $49.23 | 1,959,750 | — | — |
| 2004-11-05 | $31.52 | $49.57 | 1,948,484 | — | — |
| 2004-11-04 | $31.68 | $49.82 | 4,095,207 | — | — |
| 2004-11-03 | $31.12 | $48.95 | 1,672,177 | — | — |
| 2004-11-02 | $30.42 | $47.85 | 2,860,932 | — | — |
| 2004-11-01 | $31.12 | $48.94 | 3,113,909 | — | — |
| 2004-10-29 | $30.11 | $47.35 | 1,811,468 | — | — |
| 2004-10-28 | $30.53 | $48.01 | 1,562,360 | — | — |
| 2004-10-27 | $30.33 | $47.71 | 1,994,004 | — | — |
| 2004-10-26 | $30.24 | $47.55 | 2,105,755 | — | — |
| 2004-10-25 | $29.57 | $46.50 | 1,815,793 | — | — |
| 2004-10-22 | $29.79 | $46.85 | 1,526,058 | — | — |
| 2004-10-21 | $29.89 | $47.00 | 1,519,002 | — | — |
| 2004-10-20 | $29.57 | $46.50 | 2,127,150 | — | — |
| 2004-10-19 | $29.24 | $45.99 | 1,820,686 | — | — |
| 2004-10-18 | $29.53 | $46.45 | 1,241,672 | — | — |
| 2004-10-15 | $29.46 | $46.32 | 1,505,915 | — | — |
| 2004-10-14 | $29.65 | $46.63 | 1,825,466 | — | — |
| 2004-10-13 | $29.24 | $45.99 | 1,752,065 | — | — |
| 2004-10-12 | $29.64 | $46.62 | 1,884,756 | — | — |
| 2004-10-11 | $29.45 | $46.31 | 1,532,203 | — | — |
| 2004-10-08 | $29.49 | $46.38 | 1,626,999 | — | — |
| 2004-10-07 | $29.57 | $46.50 | 2,301,264 | — | — |
| 2004-10-06 | $30.06 | $47.28 | 2,305,360 | — | — |
| 2004-10-05 | $29.77 | $46.57 | 3,763,935 | — | — |
| 2004-10-04 | $30.25 | $47.32 | 2,707,871 | — | — |
| 2004-10-01 | $30.69 | $48.02 | 2,235,032 | — | — |
| 2004-09-30 | $30.34 | $47.47 | 2,660,530 | — | — |
| 2004-09-29 | $29.78 | $46.59 | 1,632,689 | — | — |
| 2004-09-28 | $29.84 | $46.68 | 2,076,964 | — | — |
| 2004-09-27 | $29.72 | $46.49 | 2,916,466 | — | — |
| 2004-09-24 | $30.04 | $46.99 | 2,594,299 | — | — |
| 2004-09-23 | $29.79 | $46.60 | 2,600,444 | — | — |
| 2004-09-22 | $29.97 | $46.89 | 3,836,881 | — | — |
| 2004-09-21 | $30.75 | $48.10 | 3,684,047 | — | — |
| 2004-09-20 | $29.92 | $46.81 | 2,388,776 | — | — |
| 2004-09-17 | $30.10 | $47.08 | 3,252,518 | — | — |
| 2004-09-16 | $29.67 | $46.41 | 977,087 | — | — |
| 2004-09-15 | $29.26 | $45.78 | 1,890,332 | — | — |
| 2004-09-14 | $29.53 | $46.19 | 2,349,629 | — | — |
| 2004-09-13 | $29.41 | $46.01 | 2,230,252 | — | — |
| 2004-09-10 | $28.88 | $45.19 | 1,796,674 | — | — |
| 2004-09-09 | $29.08 | $45.49 | 1,741,026 | — | — |
| 2004-09-08 | $29.33 | $45.89 | 2,363,626 | — | — |
| 2004-09-07 | $29.49 | $46.13 | 1,960,660 | — | — |
| 2004-09-03 | $28.89 | $45.20 | 1,338,857 | — | — |
| 2004-09-02 | $28.88 | $45.17 | 1,790,984 | — | — |
| 2004-09-01 | $28.51 | $44.59 | 1,672,519 | — | — |
| 2004-08-31 | $28.23 | $44.17 | 2,379,672 | — | — |
| 2004-08-30 | $28.08 | $43.92 | 735,376 | — | — |
| 2004-08-27 | $28.19 | $44.10 | 1,018,055 | — | — |
| 2004-08-26 | $28.32 | $44.31 | 1,506,371 | — | — |
| 2004-08-25 | $28.24 | $44.18 | 1,476,327 | — | — |
| 2004-08-24 | $28.40 | $44.43 | 1,363,324 | — | — |
| 2004-08-23 | $28.15 | $44.04 | 1,629,161 | — | — |
| 2004-08-20 | $28.35 | $44.35 | 2,442,603 | — | — |
| 2004-08-19 | $27.96 | $43.74 | 2,378,761 | — | — |
| 2004-08-18 | $27.92 | $43.67 | 3,032,429 | — | — |
| 2004-08-17 | $27.86 | $43.58 | 4,478,485 | — | — |
| 2004-08-16 | $27.70 | $43.33 | 2,814,957 | — | — |
| 2004-08-13 | $27.34 | $42.77 | 3,232,944 | — | — |
| 2004-08-12 | $26.97 | $42.19 | 2,596,347 | — | — |
| 2004-08-11 | $27.14 | $42.45 | 2,746,904 | — | — |
| 2004-08-10 | $27.43 | $42.92 | 2,925,229 | — | — |
| 2004-08-09 | $26.75 | $41.84 | 1,739,205 | — | — |
| 2004-08-06 | $26.82 | $41.95 | 2,880,619 | — | — |
| 2004-08-05 | $27.12 | $42.42 | 2,471,850 | — | — |
| 2004-08-04 | $27.33 | $42.75 | 2,444,310 | — | — |
| 2004-08-03 | $27.19 | $42.53 | 4,698,916 | — | — |
| 2004-08-02 | $26.93 | $42.13 | 3,309,418 | — | — |
| 2004-07-30 | $26.57 | $41.57 | 3,180,824 | — | — |
| 2004-07-29 | $26.25 | $41.06 | 4,004,622 | — | — |
| 2004-07-28 | $26.53 | $41.50 | 2,671,569 | — | — |
| 2004-07-27 | $26.78 | $41.90 | 2,972,911 | — | — |
| 2004-07-26 | $26.72 | $41.80 | 2,643,915 | — | — |
| 2004-07-23 | $27.07 | $42.35 | 2,253,468 | — | — |
| 2004-07-22 | $27.14 | $42.46 | 2,116,452 | — | — |
| 2004-07-21 | $27.16 | $42.49 | 2,522,263 | — | — |
| 2004-07-20 | $27.46 | $42.96 | 2,323,910 | — | — |
| 2004-07-19 | $27.48 | $42.99 | 2,252,899 | — | — |
| 2004-07-16 | $27.40 | $42.86 | 2,875,043 | — | — |
| 2004-07-15 | $27.51 | $43.04 | 4,134,240 | — | — |
| 2004-07-14 | $26.86 | $42.02 | 2,937,178 | — | — |
| 2004-07-13 | $26.91 | $42.09 | 2,535,123 | — | — |
| 2004-07-12 | $26.84 | $41.98 | 1,960,546 | — | — |
| 2004-07-09 | $26.82 | $41.95 | 2,295,801 | — | — |
| 2004-07-08 | $26.75 | $41.84 | 3,471,014 | — | — |
| 2004-07-07 | $27.07 | $42.34 | 1,476,783 | — | — |
| 2004-07-06 | $26.99 | $42.01 | 1,734,653 | — | — |
| 2004-07-02 | $27.28 | $42.45 | 1,419,996 | — | — |
| 2004-07-01 | $27.20 | $42.32 | 2,016,081 | — | — |
| 2004-06-30 | $27.40 | $42.64 | 3,646,835 | — | — |
| 2004-06-29 | $27.25 | $42.41 | 2,059,552 | — | — |
| 2004-06-28 | $27.16 | $42.27 | 2,290,566 | — | — |
| 2004-06-25 | $27.21 | $42.35 | 3,672,667 | — | — |
| 2004-06-24 | $27.21 | $42.35 | 4,387,559 | — | — |
| 2004-06-23 | $26.93 | $41.91 | 2,145,016 | — | — |
| 2004-06-22 | $26.58 | $41.37 | 2,400,611 | — | — |
| 2004-06-21 | $26.39 | $41.07 | 2,057,276 | — | — |
| 2004-06-18 | $26.31 | $40.94 | 4,280,018 | — | — |
| 2004-06-17 | $25.66 | $39.93 | 2,279,300 | — | — |
| 2004-06-16 | $25.53 | $39.73 | 2,396,287 | — | — |
| 2004-06-15 | $25.49 | $39.67 | 2,188,374 | — | — |
| 2004-06-14 | $25.48 | $39.66 | 2,633,901 | — | — |
| 2004-06-10 | $25.73 | $40.04 | 2,909,638 | — | — |
| 2004-06-09 | $25.63 | $39.89 | 3,683,592 | — | — |
| 2004-06-08 | $25.90 | $40.30 | 2,085,499 | — | — |
| 2004-06-07 | $25.94 | $40.37 | 1,533,114 | — | — |
| 2004-06-04 | $25.20 | $39.22 | 1,593,655 | — | — |
| 2004-06-03 | $25.29 | $39.36 | 1,603,442 | — | — |
| 2004-06-02 | $25.39 | $39.51 | 1,259,994 | — | — |
| 2004-06-01 | $25.27 | $39.33 | 1,670,698 | — | — |
| 2004-05-28 | $25.44 | $39.59 | 1,500,339 | — | — |
| 2004-05-27 | $25.35 | $39.45 | 1,563,498 | — | — |
| 2004-05-26 | $25.00 | $38.91 | 2,640,046 | — | — |
| 2004-05-25 | $25.29 | $39.36 | 2,676,576 | — | — |
| 2004-05-24 | $25.26 | $39.32 | 2,105,186 | — | — |
| 2004-05-21 | $24.89 | $38.73 | 2,160,834 | — | — |
| 2004-05-20 | $24.57 | $38.24 | 1,361,389 | — | — |
| 2004-05-19 | $24.44 | $38.03 | 1,532,886 | — | — |
| 2004-05-18 | $24.82 | $38.62 | 2,624,000 | — | — |
| 2004-05-17 | $24.42 | $38.00 | 2,322,317 | — | — |
| 2004-05-14 | $24.64 | $38.34 | 1,678,209 | — | — |
| 2004-05-13 | $24.55 | $38.21 | 1,763,445 | — | — |
| 2004-05-12 | $24.36 | $37.91 | 2,756,464 | — | — |
| 2004-05-11 | $24.17 | $37.62 | 4,171,339 | — | — |
| 2004-05-10 | $23.67 | $36.84 | 3,683,023 | — | — |
| 2004-05-07 | $24.10 | $37.51 | 3,409,789 | — | — |
| 2004-05-06 | $24.93 | $38.80 | 1,317,804 | — | — |
| 2004-05-05 | $25.07 | $39.01 | 2,352,929 | — | — |
| 2004-05-04 | $25.04 | $38.97 | 2,952,655 | — | — |
| 2004-05-03 | $24.92 | $38.78 | 4,026,699 | — | — |
| 2004-04-30 | $24.61 | $38.30 | 1,717,811 | — | — |
| 2004-04-29 | $24.72 | $38.47 | 2,714,244 | — | — |
| 2004-04-28 | $25.09 | $39.04 | 2,710,147 | — | — |
| 2004-04-27 | $25.11 | $39.08 | 2,809,722 | — | — |
| 2004-04-26 | $24.88 | $38.71 | 1,949,735 | — | — |
| 2004-04-23 | $25.01 | $38.92 | 2,461,039 | — | — |
| 2004-04-22 | $25.55 | $39.77 | 5,143,532 | — | — |
| 2004-04-21 | $24.98 | $38.88 | 5,378,188 | — | — |
| 2004-04-20 | $24.75 | $38.52 | 2,709,350 | — | — |
| 2004-04-19 | $25.36 | $39.47 | 2,434,865 | — | — |
| 2004-04-16 | $25.85 | $40.23 | 3,768,146 | — | — |
| 2004-04-15 | $25.48 | $39.66 | 3,185,262 | — | — |
| 2004-04-14 | $25.36 | $39.47 | 3,996,087 | — | — |
| 2004-04-13 | $25.21 | $39.23 | 2,455,576 | — | — |
| 2004-04-12 | $25.53 | $39.73 | 2,404,822 | — | — |
| 2004-04-08 | $25.31 | $39.38 | 2,962,897 | — | — |
| 2004-04-07 | $25.62 | $39.86 | 4,737,266 | — | — |
| 2004-04-06 | $25.58 | $39.81 | 8,113,257 | — | — |
| 2004-04-05 | $26.19 | $40.53 | 3,263,556 | — | — |
| 2004-04-02 | $26.49 | $41.00 | 4,245,764 | — | — |
| 2004-04-01 | $26.86 | $41.58 | 4,483,151 | — | — |
| 2004-03-31 | $26.75 | $41.40 | 2,793,449 | — | — |
| 2004-03-30 | $26.91 | $41.65 | 2,892,113 | — | — |
| 2004-03-29 | $26.53 | $41.06 | 2,699,564 | — | — |
| 2004-03-26 | $26.18 | $40.52 | 1,347,961 | — | — |
| 2004-03-25 | $26.28 | $40.68 | 2,517,370 | — | — |
| 2004-03-24 | $26.05 | $40.33 | 2,473,443 | — | — |
| 2004-03-23 | $25.86 | $40.03 | 2,631,853 | — | — |
| 2004-03-22 | $25.96 | $40.18 | 2,253,126 | — | — |
| 2004-03-19 | $26.20 | $40.56 | 3,305,321 | — | — |
| 2004-03-18 | $26.26 | $40.64 | 5,089,022 | — | — |
| 2004-03-17 | $25.62 | $39.66 | 2,978,260 | — | — |
| 2004-03-16 | $25.34 | $39.23 | 2,473,557 | — | — |
| 2004-03-15 | $25.57 | $39.58 | 2,912,256 | — | — |
| 2004-03-12 | $25.73 | $39.83 | 4,279,904 | — | — |
| 2004-03-11 | $24.96 | $38.64 | 4,737,608 | — | — |
| 2004-03-10 | $24.77 | $38.34 | 4,121,722 | — | — |
| 2004-03-09 | $25.05 | $38.78 | 3,151,008 | — | — |
| 2004-03-08 | $24.71 | $38.25 | 1,527,310 | — | — |
| 2004-03-05 | $24.89 | $38.53 | 2,001,970 | — | — |
| 2004-03-04 | $24.79 | $38.37 | 1,440,367 | — | — |
| 2004-03-03 | $24.58 | $38.04 | 2,168,687 | — | — |
| 2004-03-02 | $24.74 | $38.29 | 2,517,028 | — | — |
| 2004-03-01 | $25.01 | $38.71 | 3,226,344 | — | — |
| 2004-02-27 | $24.64 | $38.14 | 3,395,451 | — | — |
| 2004-02-26 | $24.56 | $38.02 | 3,126,541 | — | — |
| 2004-02-25 | $24.28 | $37.58 | 2,955,727 | — | — |
| 2004-02-24 | $24.13 | $37.35 | 2,644,712 | — | — |
| 2004-02-23 | $24.11 | $37.32 | 2,130,677 | — | — |
| 2004-02-20 | $23.95 | $37.08 | 1,977,616 | — | — |
| 2004-02-19 | $24.04 | $37.21 | 1,907,060 | — | — |
| 2004-02-18 | $24.13 | $37.35 | 2,311,164 | — | — |
| 2004-02-17 | $24.12 | $37.34 | 2,777,061 | — | — |
| 2004-02-13 | $24.02 | $37.17 | 4,067,553 | — | — |
| 2004-02-12 | $24.01 | $37.16 | 2,919,880 | — | — |
| 2004-02-11 | $23.88 | $36.96 | 3,881,035 | — | — |
| 2004-02-10 | $23.26 | $36.00 | 2,977,805 | — | — |
| 2004-02-09 | $23.37 | $36.17 | 1,996,735 | — | — |
| 2004-02-06 | $23.20 | $35.91 | 2,474,581 | — | — |
| 2004-02-05 | $22.86 | $35.39 | 2,508,038 | — | — |
| 2004-02-04 | $22.93 | $35.50 | 2,482,661 | — | — |
| 2004-02-03 | $23.19 | $35.89 | 2,840,334 | — | — |
| 2004-02-02 | $23.52 | $36.41 | 2,773,534 | — | — |
| 2004-01-30 | $23.43 | $36.26 | 1,976,023 | — | — |
| 2004-01-29 | $23.44 | $36.29 | 3,123,582 | — | — |
| 2004-01-28 | $23.68 | $36.66 | 2,467,298 | — | — |
| 2004-01-27 | $24.17 | $37.40 | 3,140,652 | — | — |
| 2004-01-26 | $24.36 | $37.70 | 2,873,222 | — | — |
| 2004-01-23 | $24.16 | $37.39 | 2,508,721 | — | — |
| 2004-01-22 | $24.09 | $37.30 | 3,796,823 | — | — |
| 2004-01-21 | $23.88 | $36.97 | 4,399,167 | — | — |
| 2004-01-20 | $23.44 | $36.29 | 2,088,230 | — | — |
| 2004-01-16 | $23.60 | $36.53 | 2,467,867 | — | — |
| 2004-01-15 | $23.37 | $36.18 | 2,461,153 | — | — |
| 2004-01-14 | $23.32 | $36.10 | 2,089,596 | — | — |
| 2004-01-13 | $23.09 | $35.75 | 2,025,185 | — | — |
| 2004-01-12 | $23.23 | $35.96 | 2,567,214 | — | — |
| 2004-01-09 | $23.09 | $35.75 | 3,262,874 | — | — |
| 2004-01-08 | $23.04 | $35.66 | 3,529,735 | — | — |
| 2004-01-07 | $23.36 | $36.15 | 3,541,456 | — | — |
| 2004-01-06 | $23.64 | $36.37 | 3,954,209 | — | — |
| 2004-01-05 | $23.55 | $36.24 | 3,651,728 | — | — |
| 2004-01-02 | $23.64 | $36.37 | 3,289,389 | — | — |