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 | $26.17 | $32.03 | 5,556,400 | — | — |
| 2004-12-30 | $25.69 | $31.45 | 11,079,400 | — | — |
| 2004-12-29 | $27.43 | $33.58 | 1,793,400 | — | — |
| 2004-12-28 | $27.54 | $33.63 | 1,608,200 | — | — |
| 2004-12-27 | $26.98 | $32.94 | 2,564,800 | — | — |
| 2004-12-23 | $26.92 | $32.88 | 1,484,000 | — | — |
| 2004-12-22 | $26.99 | $32.95 | 2,437,600 | — | — |
| 2004-12-21 | $27.33 | $33.37 | 4,683,000 | — | — |
| 2004-12-20 | $26.28 | $32.09 | 3,835,800 | — | — |
| 2004-12-17 | $26.41 | $32.25 | 3,117,600 | — | — |
| 2004-12-16 | $26.38 | $32.21 | 3,754,400 | — | — |
| 2004-12-15 | $26.75 | $32.67 | 4,112,800 | — | — |
| 2004-12-14 | $25.83 | $31.54 | 4,492,800 | — | — |
| 2004-12-13 | $26.00 | $31.74 | 5,485,000 | — | — |
| 2004-12-10 | $25.00 | $30.52 | 3,426,600 | — | — |
| 2004-12-09 | $24.78 | $30.25 | 4,804,400 | — | — |
| 2004-12-08 | $24.31 | $29.69 | 7,596,200 | — | — |
| 2004-12-07 | $24.67 | $30.13 | 4,376,600 | — | — |
| 2004-12-06 | $25.41 | $31.02 | 5,316,800 | — | — |
| 2004-12-03 | $25.92 | $31.65 | 6,590,200 | — | — |
| 2004-12-02 | $25.17 | $30.73 | 7,028,400 | — | — |
| 2004-12-01 | $26.15 | $31.93 | 3,809,200 | — | — |
| 2004-11-30 | $26.45 | $32.30 | 3,978,400 | — | — |
| 2004-11-29 | $26.74 | $32.65 | 4,809,800 | — | — |
| 2004-11-26 | $27.03 | $33.00 | 3,249,800 | — | — |
| 2004-11-24 | $25.58 | $31.23 | 2,538,200 | — | — |
| 2004-11-23 | $25.28 | $30.87 | 4,432,200 | — | — |
| 2004-11-22 | $25.71 | $31.39 | 5,430,000 | — | — |
| 2004-11-19 | $24.74 | $30.20 | 6,273,400 | — | — |
| 2004-11-18 | $24.68 | $30.14 | 6,235,400 | — | — |
| 2004-11-17 | $25.68 | $31.36 | 4,762,800 | — | — |
| 2004-11-16 | $25.33 | $30.93 | 3,327,400 | — | — |
| 2004-11-15 | $25.81 | $31.51 | 4,115,800 | — | — |
| 2004-11-12 | $25.68 | $31.36 | 4,896,400 | — | — |
| 2004-11-11 | $24.72 | $30.19 | 3,585,600 | — | — |
| 2004-11-10 | $24.96 | $30.48 | 5,493,000 | — | — |
| 2004-11-09 | $24.40 | $29.80 | 3,718,000 | — | — |
| 2004-11-08 | $23.98 | $29.28 | 5,064,600 | — | — |
| 2004-11-05 | $23.67 | $28.91 | 4,494,800 | — | — |
| 2004-11-04 | $24.05 | $29.36 | 6,865,200 | — | — |
| 2004-11-03 | $23.26 | $28.40 | 8,326,400 | — | — |
| 2004-11-02 | $22.48 | $27.44 | 9,256,600 | — | — |
| 2004-11-01 | $21.44 | $26.18 | 4,862,800 | — | — |
| 2004-10-29 | $21.12 | $25.78 | 3,940,600 | — | — |
| 2004-10-28 | $20.50 | $25.03 | 6,916,200 | — | — |
| 2004-10-27 | $21.32 | $26.03 | 4,660,400 | — | — |
| 2004-10-26 | $21.70 | $26.49 | 8,976,000 | — | — |
| 2004-10-25 | $20.86 | $25.47 | 10,194,600 | — | — |
| 2004-10-22 | $20.08 | $24.53 | 6,343,400 | — | — |
| 2004-10-21 | $20.47 | $25.00 | 10,783,400 | — | — |
| 2004-10-20 | $20.13 | $24.58 | 10,067,800 | — | — |
| 2004-10-19 | $19.73 | $24.09 | 14,303,600 | — | — |
| 2004-10-18 | $21.90 | $26.74 | 4,239,800 | — | — |
| 2004-10-15 | $22.15 | $27.05 | 5,900,800 | — | — |
| 2004-10-14 | $22.07 | $26.94 | 7,333,200 | — | — |
| 2004-10-13 | $22.15 | $27.05 | 17,822,800 | — | — |
| 2004-10-12 | $23.28 | $28.42 | 6,591,200 | — | — |
| 2004-10-11 | $23.70 | $28.94 | 5,535,600 | — | — |
| 2004-10-08 | $23.61 | $28.83 | 10,473,600 | — | — |
| 2004-10-07 | $24.28 | $29.65 | 5,155,200 | — | — |
| 2004-10-06 | $24.54 | $29.97 | 5,790,400 | — | — |
| 2004-10-05 | $23.95 | $29.25 | 6,358,000 | — | — |
| 2004-10-04 | $24.20 | $29.55 | 9,788,800 | — | — |
| 2004-10-01 | $23.25 | $28.40 | 6,863,600 | — | — |
| 2004-09-30 | $22.84 | $27.89 | 7,296,400 | — | — |
| 2004-09-29 | $22.31 | $27.25 | 4,673,200 | — | — |
| 2004-09-28 | $22.63 | $27.63 | 8,590,800 | — | — |
| 2004-09-27 | $21.64 | $26.34 | 6,133,600 | — | — |
| 2004-09-24 | $21.57 | $26.26 | 5,397,200 | — | — |
| 2004-09-23 | $21.66 | $26.37 | 8,268,800 | — | — |
| 2004-09-22 | $22.33 | $27.19 | 5,021,200 | — | — |
| 2004-09-21 | $22.36 | $27.22 | 5,724,000 | — | — |
| 2004-09-20 | $22.45 | $27.33 | 4,315,600 | — | — |
| 2004-09-17 | $22.42 | $27.29 | 4,639,200 | — | — |
| 2004-09-16 | $22.03 | $26.81 | 4,051,200 | — | — |
| 2004-09-15 | $21.92 | $26.69 | 4,295,200 | — | — |
| 2004-09-14 | $22.11 | $26.91 | 7,376,800 | — | — |
| 2004-09-13 | $22.12 | $26.93 | 8,806,000 | — | — |
| 2004-09-10 | $22.29 | $27.13 | 14,896,800 | — | — |
| 2004-09-09 | $22.11 | $26.92 | 16,993,200 | — | — |
| 2004-09-08 | $20.58 | $25.05 | 4,162,400 | — | — |
| 2004-09-07 | $20.80 | $25.32 | 3,832,800 | — | — |
| 2004-09-03 | $20.30 | $24.71 | 3,714,400 | — | — |
| 2004-09-02 | $20.20 | $24.59 | 5,618,000 | — | — |
| 2004-09-01 | $19.60 | $23.86 | 4,261,200 | — | — |
| 2004-08-31 | $19.57 | $23.83 | 4,634,400 | — | — |
| 2004-08-30 | $19.51 | $23.76 | 5,014,000 | — | — |
| 2004-08-27 | $19.90 | $24.23 | 2,791,200 | — | — |
| 2004-08-26 | $19.69 | $23.97 | 5,121,600 | — | — |
| 2004-08-25 | $19.98 | $24.32 | 8,738,000 | — | — |
| 2004-08-24 | $20.21 | $24.60 | 5,809,200 | — | — |
| 2004-08-23 | $20.34 | $24.77 | 5,798,800 | — | — |
| 2004-08-20 | $21.05 | $25.63 | 2,903,600 | — | — |
| 2004-08-19 | $20.82 | $25.34 | 3,306,000 | — | — |
| 2004-08-18 | $20.75 | $25.27 | 3,179,200 | — | — |
| 2004-08-17 | $20.70 | $25.20 | 3,503,200 | — | — |
| 2004-08-16 | $20.55 | $25.02 | 4,232,800 | — | — |
| 2004-08-13 | $19.86 | $24.18 | 3,017,200 | — | — |
| 2004-08-12 | $19.92 | $24.26 | 3,905,600 | — | — |
| 2004-08-11 | $20.52 | $24.98 | 5,840,000 | — | — |
| 2004-08-10 | $20.45 | $24.90 | 4,626,000 | — | — |
| 2004-08-09 | $19.83 | $24.14 | 3,495,200 | — | — |
| 2004-08-06 | $19.43 | $23.66 | 6,599,600 | — | — |
| 2004-08-05 | $20.18 | $24.57 | 4,718,000 | — | — |
| 2004-08-04 | $20.87 | $25.41 | 3,466,800 | — | — |
| 2004-08-03 | $20.94 | $25.49 | 3,685,200 | — | — |
| 2004-08-02 | $21.12 | $25.71 | 3,459,200 | — | — |
| 2004-07-30 | $20.91 | $25.46 | 3,708,800 | — | — |
| 2004-07-29 | $21.11 | $25.70 | 4,979,600 | — | — |
| 2004-07-28 | $20.73 | $25.23 | 8,424,400 | — | — |
| 2004-07-27 | $20.08 | $24.44 | 8,334,400 | — | — |
| 2004-07-26 | $19.18 | $23.35 | 6,509,200 | — | — |
| 2004-07-23 | $19.40 | $23.62 | 6,576,800 | — | — |
| 2004-07-22 | $19.50 | $23.74 | 9,529,200 | — | — |
| 2004-07-21 | $19.16 | $23.32 | 4,910,800 | — | — |
| 2004-07-20 | $19.50 | $23.74 | 5,061,200 | — | — |
| 2004-07-19 | $19.61 | $23.88 | 5,108,400 | — | — |
| 2004-07-16 | $19.88 | $24.20 | 5,461,600 | — | — |
| 2004-07-15 | $19.73 | $24.02 | 6,478,400 | — | — |
| 2004-07-14 | $19.54 | $23.79 | 9,950,800 | — | — |
| 2004-07-13 | $19.06 | $23.20 | 4,491,600 | — | — |
| 2004-07-12 | $18.54 | $22.57 | 3,861,600 | — | — |
| 2004-07-09 | $18.37 | $22.36 | 3,556,000 | — | — |
| 2004-07-08 | $18.25 | $22.21 | 3,976,400 | — | — |
| 2004-07-07 | $18.65 | $22.70 | 4,480,400 | — | — |
| 2004-07-06 | $18.45 | $22.47 | 5,054,800 | — | — |
| 2004-07-02 | $18.46 | $22.48 | 5,510,400 | — | — |
| 2004-07-01 | $18.68 | $22.75 | 6,605,200 | — | — |
| 2004-06-30 | $19.19 | $23.36 | 3,355,600 | — | — |
| 2004-06-29 | $19.16 | $23.32 | 5,785,600 | — | — |
| 2004-06-28 | $18.75 | $22.83 | 5,678,400 | — | — |
| 2004-06-25 | $18.96 | $23.02 | 5,708,000 | — | — |
| 2004-06-24 | $19.25 | $23.37 | 6,862,000 | — | — |
| 2004-06-23 | $19.10 | $23.19 | 9,714,800 | — | — |
| 2004-06-22 | $18.63 | $22.62 | 5,662,800 | — | — |
| 2004-06-21 | $18.24 | $22.14 | 4,981,600 | — | — |
| 2004-06-18 | $18.12 | $22.00 | 5,281,600 | — | — |
| 2004-06-17 | $17.67 | $21.46 | 3,674,000 | — | — |
| 2004-06-16 | $17.68 | $21.47 | 5,995,600 | — | — |
| 2004-06-15 | $17.39 | $21.11 | 9,857,600 | — | — |
| 2004-06-14 | $16.71 | $20.29 | 4,719,200 | — | — |
| 2004-06-10 | $16.98 | $20.61 | 5,979,200 | — | — |
| 2004-06-09 | $16.41 | $19.92 | 4,247,600 | — | — |
| 2004-06-08 | $16.67 | $20.24 | 2,918,400 | — | — |
| 2004-06-07 | $16.75 | $20.34 | 4,370,800 | — | — |
| 2004-06-04 | $16.02 | $19.45 | 3,584,000 | — | — |
| 2004-06-03 | $15.95 | $19.36 | 3,291,200 | — | — |
| 2004-06-02 | $15.96 | $19.37 | 6,304,400 | — | — |
| 2004-06-01 | $16.29 | $19.77 | 5,072,000 | — | — |
| 2004-05-28 | $16.46 | $19.99 | 6,579,600 | — | — |
| 2004-05-27 | $16.75 | $20.34 | 7,108,000 | — | — |
| 2004-05-26 | $16.15 | $19.61 | 4,574,400 | — | — |
| 2004-05-25 | $16.28 | $19.77 | 6,637,600 | — | — |
| 2004-05-24 | $15.90 | $19.30 | 6,590,000 | — | — |
| 2004-05-21 | $15.59 | $18.92 | 4,485,200 | — | — |
| 2004-05-20 | $15.22 | $18.48 | 3,532,400 | — | — |
| 2004-05-19 | $15.24 | $18.50 | 9,423,200 | — | — |
| 2004-05-18 | $15.24 | $18.50 | 10,608,400 | — | — |
| 2004-05-17 | $14.31 | $17.38 | 3,970,000 | — | — |
| 2004-05-14 | $14.47 | $17.57 | 4,338,800 | — | — |
| 2004-05-13 | $14.72 | $17.87 | 4,413,200 | — | — |
| 2004-05-12 | $14.83 | $18.00 | 5,230,800 | — | — |
| 2004-05-11 | $14.79 | $17.95 | 3,438,800 | — | — |
| 2004-05-10 | $14.59 | $17.71 | 7,497,200 | — | — |
| 2004-05-07 | $14.44 | $17.53 | 5,600,400 | — | — |
| 2004-05-06 | $15.14 | $18.38 | 4,806,400 | — | — |
| 2004-05-05 | $15.45 | $18.76 | 4,939,600 | — | — |
| 2004-05-04 | $15.29 | $18.56 | 6,939,200 | — | — |
| 2004-05-03 | $14.83 | $18.00 | 9,181,200 | — | — |
| 2004-04-30 | $14.85 | $18.03 | 6,385,200 | — | — |
| 2004-04-29 | $14.97 | $18.17 | 9,505,200 | — | — |
| 2004-04-28 | $15.37 | $18.65 | 10,528,800 | — | — |
| 2004-04-27 | $16.14 | $19.60 | 8,970,800 | — | — |
| 2004-04-26 | $16.33 | $19.82 | 3,086,400 | — | — |
| 2004-04-23 | $16.51 | $20.04 | 4,627,600 | — | — |
| 2004-04-22 | $16.64 | $20.20 | 11,484,400 | — | — |
| 2004-04-21 | $15.92 | $19.33 | 4,044,400 | — | — |
| 2004-04-20 | $15.91 | $19.32 | 2,358,800 | — | — |
| 2004-04-19 | $16.31 | $19.80 | 2,839,200 | — | — |
| 2004-04-16 | $16.26 | $19.74 | 4,883,600 | — | — |
| 2004-04-15 | $16.07 | $19.51 | 4,247,600 | — | — |
| 2004-04-14 | $15.80 | $19.18 | 5,298,800 | — | — |
| 2004-04-13 | $15.93 | $19.34 | 3,863,600 | — | — |
| 2004-04-12 | $16.44 | $19.96 | 2,006,000 | — | — |
| 2004-04-08 | $16.29 | $19.77 | 4,421,600 | — | — |
| 2004-04-07 | $16.28 | $19.76 | 6,601,600 | — | — |
| 2004-04-06 | $16.17 | $19.63 | 4,396,400 | — | — |
| 2004-04-05 | $15.62 | $18.96 | 2,747,200 | — | — |
| 2004-04-02 | $15.50 | $18.82 | 5,349,600 | — | — |
| 2004-04-01 | $15.17 | $18.42 | 4,774,400 | — | — |
| 2004-03-31 | $15.37 | $18.66 | 4,447,200 | — | — |
| 2004-03-30 | $15.65 | $19.00 | 2,980,800 | — | — |
| 2004-03-29 | $15.53 | $18.85 | 2,471,200 | — | — |
| 2004-03-26 | $15.50 | $18.75 | 4,809,200 | — | — |
| 2004-03-25 | $15.35 | $18.57 | 5,224,800 | — | — |
| 2004-03-24 | $14.94 | $18.07 | 6,035,600 | — | — |
| 2004-03-23 | $15.51 | $18.76 | 8,139,200 | — | — |
| 2004-03-22 | $15.15 | $18.33 | 5,631,200 | — | — |
| 2004-03-19 | $15.57 | $18.83 | 10,331,200 | — | — |
| 2004-03-18 | $14.52 | $17.57 | 2,518,800 | — | — |
| 2004-03-17 | $14.54 | $17.59 | 3,724,000 | — | — |
| 2004-03-16 | $14.11 | $17.07 | 2,972,800 | — | — |
| 2004-03-15 | $14.07 | $17.02 | 2,960,400 | — | — |
| 2004-03-12 | $14.50 | $17.54 | 3,449,200 | — | — |
| 2004-03-11 | $14.04 | $16.99 | 5,424,400 | — | — |
| 2004-03-10 | $14.03 | $16.97 | 5,192,400 | — | — |
| 2004-03-09 | $14.70 | $17.79 | 5,001,600 | — | — |
| 2004-03-08 | $14.96 | $18.10 | 4,511,600 | — | — |
| 2004-03-05 | $15.48 | $18.72 | 9,716,000 | — | — |
| 2004-03-04 | $16.21 | $19.62 | 1,962,400 | — | — |
| 2004-03-03 | $16.16 | $19.56 | 3,652,400 | — | — |
| 2004-03-02 | $16.34 | $19.78 | 6,308,400 | — | — |
| 2004-03-01 | $16.37 | $19.81 | 4,386,000 | — | — |
| 2004-02-27 | $15.73 | $19.03 | 3,674,400 | — | — |
| 2004-02-26 | $15.58 | $18.85 | 2,747,200 | — | — |
| 2004-02-25 | $15.45 | $18.69 | 2,309,200 | — | — |
| 2004-02-24 | $15.33 | $18.54 | 2,188,800 | — | — |
| 2004-02-23 | $15.32 | $18.53 | 2,078,400 | — | — |
| 2004-02-20 | $15.32 | $18.53 | 2,361,600 | — | — |
| 2004-02-19 | $15.65 | $18.94 | 2,868,400 | — | — |
| 2004-02-18 | $15.79 | $19.10 | 4,923,200 | — | — |
| 2004-02-17 | $15.53 | $18.78 | 2,339,600 | — | — |
| 2004-02-13 | $15.27 | $18.48 | 2,576,400 | — | — |
| 2004-02-12 | $15.59 | $18.86 | 4,962,800 | — | — |
| 2004-02-11 | $15.20 | $18.39 | 3,709,200 | — | — |
| 2004-02-10 | $14.84 | $17.95 | 2,010,000 | — | — |
| 2004-02-09 | $14.82 | $17.93 | 3,141,600 | — | — |
| 2004-02-06 | $14.61 | $17.68 | 2,893,200 | — | — |
| 2004-02-05 | $14.26 | $17.25 | 5,681,600 | — | — |
| 2004-02-04 | $14.10 | $17.06 | 6,490,800 | — | — |
| 2004-02-03 | $13.78 | $16.67 | 3,206,400 | — | — |
| 2004-02-02 | $14.02 | $16.96 | 4,808,000 | — | — |
| 2004-01-30 | $14.08 | $17.03 | 3,761,200 | — | — |
| 2004-01-29 | $13.57 | $16.42 | 8,903,600 | — | — |
| 2004-01-28 | $13.44 | $16.26 | 5,593,200 | — | — |
| 2004-01-27 | $13.49 | $16.33 | 2,760,800 | — | — |
| 2004-01-26 | $13.34 | $16.14 | 3,030,000 | — | — |
| 2004-01-23 | $13.47 | $16.29 | 3,911,600 | — | — |
| 2004-01-22 | $13.94 | $16.86 | 3,111,200 | — | — |
| 2004-01-21 | $13.96 | $16.89 | 5,793,600 | — | — |
| 2004-01-20 | $13.98 | $16.91 | 3,023,600 | — | — |
| 2004-01-16 | $13.81 | $16.71 | 3,441,600 | — | — |
| 2004-01-15 | $13.42 | $16.24 | 3,218,000 | — | — |
| 2004-01-14 | $13.70 | $16.57 | 1,728,800 | — | — |
| 2004-01-13 | $13.74 | $16.63 | 3,868,800 | — | — |
| 2004-01-12 | $13.97 | $16.90 | 4,174,000 | — | — |
| 2004-01-09 | $14.10 | $17.06 | 3,584,800 | — | — |
| 2004-01-08 | $14.12 | $17.09 | 2,994,800 | — | — |
| 2004-01-07 | $13.86 | $16.77 | 6,273,200 | — | — |
| 2004-01-06 | $14.36 | $17.37 | 3,379,200 | — | — |
| 2004-01-05 | $14.31 | $17.32 | 2,864,000 | — | — |
| 2004-01-02 | $14.01 | $16.95 | 2,278,800 | — | — |