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 | $29.43 | $29.76 | 332,900 | — | — |
| 2004-12-30 | $29.57 | $29.90 | 482,400 | — | — |
| 2004-12-29 | $29.67 | $30.00 | 431,700 | — | — |
| 2004-12-28 | $29.21 | $29.54 | 472,100 | — | — |
| 2004-12-27 | $29.01 | $29.33 | 1,102,800 | — | — |
| 2004-12-23 | $29.38 | $29.71 | 2,552,700 | — | — |
| 2004-12-22 | $27.25 | $27.55 | 1,183,100 | — | — |
| 2004-12-21 | $26.59 | $26.89 | 1,019,400 | — | — |
| 2004-12-20 | $26.29 | $26.58 | 956,400 | — | — |
| 2004-12-17 | $26.12 | $26.41 | 1,021,700 | — | — |
| 2004-12-16 | $26.20 | $26.49 | 912,500 | — | — |
| 2004-12-15 | $26.67 | $26.97 | 741,300 | — | — |
| 2004-12-14 | $27.13 | $27.43 | 711,100 | — | — |
| 2004-12-13 | $26.95 | $27.25 | 809,500 | — | — |
| 2004-12-10 | $27.06 | $27.36 | 461,600 | — | — |
| 2004-12-09 | $27.18 | $27.48 | 513,900 | — | — |
| 2004-12-08 | $26.95 | $27.25 | 532,500 | — | — |
| 2004-12-07 | $26.66 | $26.96 | 817,300 | — | — |
| 2004-12-06 | $27.47 | $27.78 | 770,400 | — | — |
| 2004-12-03 | $27.32 | $27.63 | 823,500 | — | — |
| 2004-12-02 | $27.54 | $27.85 | 669,500 | — | — |
| 2004-12-01 | $27.46 | $27.77 | 1,018,400 | — | — |
| 2004-11-30 | $27.03 | $27.33 | 848,700 | — | — |
| 2004-11-29 | $27.23 | $27.53 | 704,800 | — | — |
| 2004-11-26 | $27.25 | $27.55 | 222,600 | — | — |
| 2004-11-24 | $27.65 | $27.96 | 292,000 | — | — |
| 2004-11-23 | $27.65 | $27.96 | 485,000 | — | — |
| 2004-11-22 | $27.74 | $28.05 | 1,118,700 | — | — |
| 2004-11-19 | $27.80 | $28.05 | 913,100 | — | — |
| 2004-11-18 | $28.06 | $28.31 | 581,800 | — | — |
| 2004-11-17 | $28.10 | $28.35 | 669,700 | — | — |
| 2004-11-16 | $28.06 | $28.31 | 579,300 | — | — |
| 2004-11-15 | $28.20 | $28.45 | 770,700 | — | — |
| 2004-11-12 | $27.78 | $28.03 | 1,558,200 | — | — |
| 2004-11-11 | $27.38 | $27.63 | 765,200 | — | — |
| 2004-11-10 | $27.76 | $28.01 | 636,400 | — | — |
| 2004-11-09 | $27.58 | $27.83 | 1,169,400 | — | — |
| 2004-11-08 | $27.89 | $28.14 | 703,200 | — | — |
| 2004-11-05 | $28.27 | $28.52 | 1,814,200 | — | — |
| 2004-11-04 | $27.50 | $27.75 | 623,300 | — | — |
| 2004-11-03 | $27.30 | $27.55 | 780,300 | — | — |
| 2004-11-02 | $27.25 | $27.50 | 1,021,300 | — | — |
| 2004-11-01 | $26.71 | $26.95 | 821,100 | — | — |
| 2004-10-29 | $26.53 | $26.77 | 702,400 | — | — |
| 2004-10-28 | $26.56 | $26.80 | 383,900 | — | — |
| 2004-10-27 | $26.90 | $27.14 | 704,300 | — | — |
| 2004-10-26 | $26.18 | $26.42 | 968,700 | — | — |
| 2004-10-25 | $26.29 | $26.53 | 1,242,700 | — | — |
| 2004-10-22 | $26.50 | $26.74 | 2,635,900 | — | — |
| 2004-10-21 | $27.23 | $27.48 | 2,085,700 | — | — |
| 2004-10-20 | $26.49 | $26.73 | 708,500 | — | — |
| 2004-10-19 | $26.83 | $27.07 | 1,028,500 | — | — |
| 2004-10-18 | $27.14 | $27.38 | 1,510,400 | — | — |
| 2004-10-15 | $25.87 | $26.10 | 998,000 | — | — |
| 2004-10-14 | $25.28 | $25.51 | 450,000 | — | — |
| 2004-10-13 | $25.32 | $25.55 | 453,200 | — | — |
| 2004-10-12 | $25.85 | $26.08 | 473,100 | — | — |
| 2004-10-11 | $25.55 | $25.78 | 531,600 | — | — |
| 2004-10-08 | $25.46 | $25.69 | 1,094,900 | — | — |
| 2004-10-07 | $26.33 | $26.57 | 1,206,900 | — | — |
| 2004-10-06 | $25.94 | $26.17 | 920,300 | — | — |
| 2004-10-05 | $26.01 | $26.24 | 697,900 | — | — |
| 2004-10-04 | $26.35 | $26.59 | 786,600 | — | — |
| 2004-10-01 | $26.46 | $26.70 | 888,400 | — | — |
| 2004-09-30 | $25.77 | $26.00 | 1,925,000 | — | — |
| 2004-09-29 | $26.78 | $27.02 | 735,800 | — | — |
| 2004-09-28 | $26.56 | $26.80 | 663,100 | — | — |
| 2004-09-27 | $26.66 | $26.90 | 528,000 | — | — |
| 2004-09-24 | $27.06 | $27.30 | 913,500 | — | — |
| 2004-09-23 | $26.52 | $26.76 | 600,500 | — | — |
| 2004-09-22 | $27.08 | $27.32 | 1,708,200 | — | — |
| 2004-09-21 | $27.35 | $27.60 | 816,300 | — | — |
| 2004-09-20 | $27.00 | $27.24 | 426,400 | — | — |
| 2004-09-17 | $27.42 | $27.67 | 754,200 | — | — |
| 2004-09-16 | $27.16 | $27.40 | 505,600 | — | — |
| 2004-09-15 | $26.69 | $26.93 | 633,400 | — | — |
| 2004-09-14 | $27.03 | $27.27 | 910,000 | — | — |
| 2004-09-13 | $26.63 | $26.87 | 506,200 | — | — |
| 2004-09-10 | $26.70 | $26.94 | 510,900 | — | — |
| 2004-09-09 | $26.53 | $26.77 | 1,355,300 | — | — |
| 2004-09-08 | $25.80 | $26.03 | 783,300 | — | — |
| 2004-09-07 | $25.44 | $25.67 | 661,500 | — | — |
| 2004-09-03 | $25.70 | $25.93 | 796,900 | — | — |
| 2004-09-02 | $25.25 | $25.48 | 1,528,300 | — | — |
| 2004-09-01 | $24.46 | $24.68 | 1,675,400 | — | — |
| 2004-08-31 | $24.50 | $24.72 | 1,516,600 | — | — |
| 2004-08-30 | $25.33 | $25.56 | 759,100 | — | — |
| 2004-08-27 | $25.80 | $26.03 | 340,600 | — | — |
| 2004-08-26 | $25.99 | $26.22 | 447,600 | — | — |
| 2004-08-25 | $25.94 | $26.17 | 400,900 | — | — |
| 2004-08-24 | $25.57 | $25.80 | 1,215,900 | — | — |
| 2004-08-23 | $25.46 | $25.69 | 4,444,500 | — | — |
| 2004-08-20 | $26.98 | $27.16 | 1,068,900 | — | — |
| 2004-08-19 | $26.61 | $26.79 | 977,000 | — | — |
| 2004-08-18 | $26.50 | $26.68 | 1,490,800 | — | — |
| 2004-08-17 | $26.10 | $26.28 | 432,000 | — | — |
| 2004-08-16 | $25.80 | $25.97 | 553,000 | — | — |
| 2004-08-13 | $25.10 | $25.27 | 728,900 | — | — |
| 2004-08-12 | $25.46 | $25.63 | 573,200 | — | — |
| 2004-08-11 | $26.11 | $26.29 | 863,700 | — | — |
| 2004-08-10 | $26.48 | $26.66 | 1,376,300 | — | — |
| 2004-08-09 | $25.55 | $25.72 | 1,223,300 | — | — |
| 2004-08-06 | $25.11 | $25.28 | 2,007,400 | — | — |
| 2004-08-05 | $26.52 | $26.70 | 877,400 | — | — |
| 2004-08-04 | $27.40 | $27.59 | 828,600 | — | — |
| 2004-08-03 | $27.88 | $28.07 | 1,056,400 | — | — |
| 2004-08-02 | $28.06 | $28.25 | 1,074,800 | — | — |
| 2004-07-30 | $27.82 | $28.01 | 1,206,300 | — | — |
| 2004-07-29 | $27.90 | $28.09 | 1,433,700 | — | — |
| 2004-07-28 | $28.00 | $28.19 | 1,676,600 | — | — |
| 2004-07-27 | $28.80 | $28.99 | 2,058,500 | — | — |
| 2004-07-26 | $28.74 | $28.93 | 1,853,200 | — | — |
| 2004-07-23 | $28.46 | $28.65 | 5,118,700 | — | — |
| 2004-07-22 | $26.12 | $26.30 | 1,857,300 | — | — |
| 2004-07-21 | $26.70 | $26.88 | 927,700 | — | — |
| 2004-07-20 | $27.61 | $27.80 | 995,400 | — | — |
| 2004-07-19 | $26.83 | $27.01 | 764,900 | — | — |
| 2004-07-16 | $27.32 | $27.50 | 2,216,500 | — | — |
| 2004-07-15 | $27.35 | $27.53 | 1,020,500 | — | — |
| 2004-07-14 | $26.61 | $26.79 | 871,000 | — | — |
| 2004-07-13 | $27.10 | $27.28 | 553,400 | — | — |
| 2004-07-12 | $27.17 | $27.35 | 662,400 | — | — |
| 2004-07-09 | $27.26 | $27.44 | 2,627,800 | — | — |
| 2004-07-08 | $27.66 | $27.85 | 779,500 | — | — |
| 2004-07-07 | $28.29 | $28.48 | 1,483,900 | — | — |
| 2004-07-06 | $28.79 | $28.98 | 1,465,400 | — | — |
| 2004-07-02 | $28.60 | $28.79 | 1,297,500 | — | — |
| 2004-07-01 | $29.00 | $29.20 | 1,177,800 | — | — |
| 2004-06-30 | $29.77 | $29.97 | 1,811,100 | — | — |
| 2004-06-29 | $30.18 | $30.38 | 1,901,800 | — | — |
| 2004-06-28 | $30.42 | $30.63 | 549,800 | — | — |
| 2004-06-25 | $30.70 | $30.91 | 1,616,700 | — | — |
| 2004-06-24 | $30.22 | $30.42 | 1,228,300 | — | — |
| 2004-06-23 | $29.77 | $29.97 | 599,500 | — | — |
| 2004-06-22 | $29.40 | $29.60 | 1,291,100 | — | — |
| 2004-06-21 | $28.55 | $28.74 | 283,100 | — | — |
| 2004-06-18 | $28.98 | $29.18 | 534,100 | — | — |
| 2004-06-17 | $29.32 | $29.52 | 522,900 | — | — |
| 2004-06-16 | $29.52 | $29.72 | 257,500 | — | — |
| 2004-06-15 | $29.61 | $29.81 | 668,200 | — | — |
| 2004-06-14 | $29.16 | $29.36 | 593,300 | — | — |
| 2004-06-10 | $29.64 | $29.84 | 380,300 | — | — |
| 2004-06-09 | $29.50 | $29.70 | 910,800 | — | — |
| 2004-06-08 | $29.76 | $29.96 | 1,378,800 | — | — |
| 2004-06-07 | $30.09 | $30.29 | 1,133,400 | — | — |
| 2004-06-04 | $28.84 | $29.03 | 685,500 | — | — |
| 2004-06-03 | $28.51 | $28.70 | 894,200 | — | — |
| 2004-06-02 | $28.95 | $29.15 | 585,100 | — | — |
| 2004-06-01 | $28.34 | $28.53 | 541,100 | — | — |
| 2004-05-28 | $27.98 | $28.17 | 349,700 | — | — |
| 2004-05-27 | $27.96 | $28.15 | 978,800 | — | — |
| 2004-05-26 | $27.65 | $27.84 | 589,800 | — | — |
| 2004-05-25 | $27.13 | $27.31 | 1,213,500 | — | — |
| 2004-05-24 | $26.70 | $26.88 | 589,700 | — | — |
| 2004-05-21 | $26.92 | $27.10 | 522,800 | — | — |
| 2004-05-20 | $26.66 | $26.78 | 735,400 | — | — |
| 2004-05-19 | $26.74 | $26.86 | 1,112,100 | — | — |
| 2004-05-18 | $26.80 | $26.92 | 797,800 | — | — |
| 2004-05-17 | $26.80 | $26.92 | 1,084,700 | — | — |
| 2004-05-14 | $27.72 | $27.84 | 542,500 | — | — |
| 2004-05-13 | $28.06 | $28.19 | 646,000 | — | — |
| 2004-05-12 | $27.83 | $27.95 | 742,500 | — | — |
| 2004-05-11 | $28.52 | $28.65 | 740,600 | — | — |
| 2004-05-10 | $27.81 | $27.93 | 1,134,400 | — | — |
| 2004-05-07 | $28.31 | $28.44 | 1,650,000 | — | — |
| 2004-05-06 | $27.86 | $27.99 | 757,800 | — | — |
| 2004-05-05 | $28.02 | $28.15 | 1,034,800 | — | — |
| 2004-05-04 | $27.36 | $27.48 | 1,363,000 | — | — |
| 2004-05-03 | $27.28 | $27.40 | 1,186,700 | — | — |
| 2004-04-30 | $27.27 | $27.39 | 768,600 | — | — |
| 2004-04-29 | $27.47 | $27.59 | 1,175,100 | — | — |
| 2004-04-28 | $28.04 | $28.17 | 1,266,400 | — | — |
| 2004-04-27 | $28.94 | $29.07 | 1,656,200 | — | — |
| 2004-04-26 | $28.52 | $28.65 | 1,001,200 | — | — |
| 2004-04-23 | $28.75 | $28.88 | 3,952,700 | — | — |
| 2004-04-22 | $26.65 | $26.77 | 1,508,300 | — | — |
| 2004-04-21 | $26.13 | $26.25 | 818,700 | — | — |
| 2004-04-20 | $25.71 | $25.83 | 1,159,800 | — | — |
| 2004-04-19 | $25.51 | $25.62 | 666,900 | — | — |
| 2004-04-16 | $25.25 | $25.36 | 806,400 | — | — |
| 2004-04-15 | $24.85 | $24.96 | 723,100 | — | — |
| 2004-04-14 | $24.82 | $24.93 | 506,000 | — | — |
| 2004-04-13 | $24.76 | $24.87 | 447,500 | — | — |
| 2004-04-12 | $25.11 | $25.22 | 369,300 | — | — |
| 2004-04-08 | $24.92 | $25.03 | 473,300 | — | — |
| 2004-04-07 | $24.91 | $25.02 | 1,099,400 | — | — |
| 2004-04-06 | $24.89 | $25.00 | 985,000 | — | — |
| 2004-04-05 | $25.36 | $25.47 | 437,200 | — | — |
| 2004-04-02 | $25.24 | $25.35 | 2,755,600 | — | — |
| 2004-04-01 | $23.92 | $24.03 | 1,526,600 | — | — |
| 2004-03-31 | $23.62 | $23.73 | 2,033,500 | — | — |
| 2004-03-30 | $23.65 | $23.76 | 812,600 | — | — |
| 2004-03-29 | $23.80 | $23.91 | 1,003,000 | — | — |
| 2004-03-26 | $23.39 | $23.50 | 1,288,800 | — | — |
| 2004-03-25 | $23.20 | $23.30 | 1,914,300 | — | — |
| 2004-03-24 | $22.16 | $22.26 | 923,600 | — | — |
| 2004-03-23 | $22.03 | $22.13 | 886,100 | — | — |
| 2004-03-22 | $21.97 | $22.07 | 1,048,100 | — | — |
| 2004-03-19 | $21.83 | $21.93 | 720,100 | — | — |
| 2004-03-18 | $21.60 | $21.70 | 709,700 | — | — |
| 2004-03-17 | $21.93 | $22.03 | 867,800 | — | — |
| 2004-03-16 | $21.59 | $21.69 | 946,300 | — | — |
| 2004-03-15 | $20.84 | $20.93 | 745,300 | — | — |
| 2004-03-12 | $21.53 | $21.63 | 473,900 | — | — |
| 2004-03-11 | $21.24 | $21.34 | 804,900 | — | — |
| 2004-03-10 | $21.19 | $21.29 | 527,700 | — | — |
| 2004-03-09 | $21.61 | $21.71 | 956,800 | — | — |
| 2004-03-08 | $22.31 | $22.41 | 804,700 | — | — |
| 2004-03-05 | $22.51 | $22.61 | 1,353,100 | — | — |
| 2004-03-04 | $23.56 | $23.67 | 791,700 | — | — |
| 2004-03-03 | $22.70 | $22.80 | 641,300 | — | — |
| 2004-03-02 | $22.84 | $22.94 | 1,092,600 | — | — |
| 2004-03-01 | $22.24 | $22.34 | 649,800 | — | — |
| 2004-02-27 | $22.47 | $22.57 | 798,700 | — | — |
| 2004-02-26 | $22.15 | $22.25 | 377,000 | — | — |
| 2004-02-25 | $21.78 | $21.88 | 687,100 | — | — |
| 2004-02-24 | $21.74 | $21.84 | 610,300 | — | — |
| 2004-02-23 | $21.57 | $21.67 | 580,800 | — | — |
| 2004-02-20 | $22.00 | $22.10 | 506,500 | — | — |
| 2004-02-19 | $21.88 | $21.98 | 681,400 | — | — |
| 2004-02-18 | $22.15 | $22.25 | 539,300 | — | — |
| 2004-02-17 | $22.94 | $23.04 | 531,600 | — | — |
| 2004-02-13 | $22.72 | $22.82 | 392,100 | — | — |
| 2004-02-12 | $22.90 | $23.00 | 467,200 | — | — |
| 2004-02-11 | $23.25 | $23.35 | 472,800 | — | — |
| 2004-02-10 | $23.00 | $23.10 | 571,000 | — | — |
| 2004-02-09 | $23.31 | $23.41 | 541,600 | — | — |
| 2004-02-06 | $23.54 | $23.65 | 700,700 | — | — |
| 2004-02-05 | $23.00 | $23.10 | 1,656,300 | — | — |
| 2004-02-04 | $22.34 | $22.44 | 714,000 | — | — |
| 2004-02-03 | $22.69 | $22.79 | 661,500 | — | — |
| 2004-02-02 | $22.76 | $22.86 | 1,677,000 | — | — |
| 2004-01-30 | $23.49 | $23.60 | 968,000 | — | — |
| 2004-01-29 | $24.22 | $24.33 | 1,092,100 | — | — |
| 2004-01-28 | $24.39 | $24.50 | 1,930,000 | — | — |
| 2004-01-27 | $25.82 | $25.94 | 468,600 | — | — |
| 2004-01-26 | $25.65 | $25.77 | 733,000 | — | — |
| 2004-01-23 | $25.65 | $25.77 | 369,200 | — | — |
| 2004-01-22 | $25.70 | $25.82 | 433,100 | — | — |
| 2004-01-21 | $25.95 | $26.07 | 586,900 | — | — |
| 2004-01-20 | $25.55 | $25.66 | 596,700 | — | — |
| 2004-01-16 | $25.59 | $25.70 | 534,300 | — | — |
| 2004-01-15 | $25.95 | $26.07 | 430,500 | — | — |
| 2004-01-14 | $26.15 | $26.27 | 349,200 | — | — |
| 2004-01-13 | $25.81 | $25.93 | 525,800 | — | — |
| 2004-01-12 | $25.70 | $25.82 | 964,400 | — | — |
| 2004-01-09 | $25.52 | $25.63 | 1,037,200 | — | — |
| 2004-01-08 | $26.06 | $26.18 | 1,703,500 | — | — |
| 2004-01-07 | $24.90 | $25.01 | 1,228,100 | — | — |
| 2004-01-06 | $24.86 | $24.97 | 849,100 | — | — |
| 2004-01-05 | $24.51 | $24.62 | 877,800 | — | — |
| 2004-01-02 | $23.68 | $23.79 | 668,800 | — | — |