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
- 2000-10-06 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 | $28.20 | $28.20 | 1,542,600 | — | — |
| 2004-12-30 | $28.40 | $28.40 | 1,227,800 | — | — |
| 2004-12-29 | $28.53 | $28.53 | 1,586,400 | — | — |
| 2004-12-28 | $28.47 | $28.47 | 1,883,000 | — | — |
| 2004-12-27 | $27.86 | $27.86 | 2,333,000 | — | — |
| 2004-12-23 | $27.66 | $27.65 | 1,106,400 | — | — |
| 2004-12-22 | $27.57 | $27.57 | 2,511,600 | — | — |
| 2004-12-21 | $27.28 | $27.28 | 3,068,000 | — | — |
| 2004-12-20 | $27.50 | $27.50 | 3,310,800 | — | — |
| 2004-12-17 | $27.45 | $27.44 | 3,617,400 | — | — |
| 2004-12-16 | $27.62 | $27.62 | 3,725,400 | — | — |
| 2004-12-15 | $27.62 | $27.62 | 4,188,400 | — | — |
| 2004-12-14 | $27.98 | $27.98 | 2,829,600 | — | — |
| 2004-12-13 | $27.93 | $27.93 | 7,311,400 | — | — |
| 2004-12-10 | $26.81 | $26.81 | 2,189,000 | — | — |
| 2004-12-09 | $26.43 | $26.43 | 2,451,600 | — | — |
| 2004-12-08 | $26.42 | $26.42 | 1,906,400 | — | — |
| 2004-12-07 | $26.21 | $26.21 | 2,475,600 | — | — |
| 2004-12-06 | $26.36 | $26.36 | 1,868,000 | — | — |
| 2004-12-03 | $26.23 | $26.23 | 3,053,000 | — | — |
| 2004-12-02 | $26.33 | $26.32 | 5,163,800 | — | — |
| 2004-12-01 | $25.51 | $25.51 | 3,692,200 | — | — |
| 2004-11-30 | $24.92 | $24.92 | 2,057,000 | — | — |
| 2004-11-29 | $24.75 | $24.74 | 2,687,200 | — | — |
| 2004-11-26 | $24.87 | $24.87 | 1,276,200 | — | — |
| 2004-11-24 | $24.90 | $24.90 | 2,326,800 | — | — |
| 2004-11-23 | $24.87 | $24.87 | 2,443,200 | — | — |
| 2004-11-22 | $24.61 | $24.61 | 2,639,400 | — | — |
| 2004-11-19 | $24.33 | $24.32 | 5,168,000 | — | — |
| 2004-11-18 | $25.05 | $25.05 | 4,267,800 | — | — |
| 2004-11-17 | $24.54 | $24.53 | 3,433,200 | — | — |
| 2004-11-16 | $24.58 | $24.57 | 4,314,200 | — | — |
| 2004-11-15 | $24.62 | $24.62 | 3,694,400 | — | — |
| 2004-11-12 | $24.17 | $24.17 | 2,617,600 | — | — |
| 2004-11-11 | $23.71 | $23.71 | 3,388,800 | — | — |
| 2004-11-10 | $23.62 | $23.61 | 1,726,200 | — | — |
| 2004-11-09 | $23.54 | $23.54 | 2,999,400 | — | — |
| 2004-11-08 | $23.60 | $23.60 | 1,850,600 | — | — |
| 2004-11-05 | $24.03 | $24.02 | 4,102,000 | — | — |
| 2004-11-04 | $23.70 | $23.69 | 3,470,200 | — | — |
| 2004-11-03 | $23.40 | $23.40 | 2,156,800 | — | — |
| 2004-11-02 | $23.08 | $23.08 | 2,462,000 | — | — |
| 2004-11-01 | $23.05 | $23.05 | 4,547,400 | — | — |
| 2004-10-29 | $23.32 | $23.31 | 4,144,200 | — | — |
| 2004-10-28 | $22.99 | $22.99 | 4,937,600 | — | — |
| 2004-10-27 | $22.90 | $22.90 | 4,997,800 | — | — |
| 2004-10-26 | $22.28 | $22.28 | 11,118,200 | — | — |
| 2004-10-25 | $20.86 | $20.86 | 3,477,600 | — | — |
| 2004-10-22 | $20.88 | $20.87 | 4,222,200 | — | — |
| 2004-10-21 | $20.34 | $20.34 | 2,705,000 | — | — |
| 2004-10-20 | $19.83 | $19.83 | 2,569,400 | — | — |
| 2004-10-19 | $20.10 | $20.10 | 3,052,400 | — | — |
| 2004-10-18 | $20.20 | $20.20 | 3,092,200 | — | — |
| 2004-10-15 | $20.08 | $20.08 | 3,026,600 | — | — |
| 2004-10-14 | $20.05 | $20.05 | 3,240,600 | — | — |
| 2004-10-13 | $19.95 | $19.95 | 5,580,800 | — | — |
| 2004-10-12 | $20.24 | $20.24 | 3,447,400 | — | — |
| 2004-10-11 | $20.94 | $20.94 | 1,027,000 | — | — |
| 2004-10-08 | $20.86 | $20.86 | 1,665,000 | — | — |
| 2004-10-07 | $21.09 | $21.09 | 2,116,200 | — | — |
| 2004-10-06 | $21.55 | $21.55 | 1,799,200 | — | — |
| 2004-10-05 | $21.17 | $21.17 | 2,159,800 | — | — |
| 2004-10-04 | $21.52 | $21.52 | 3,176,400 | — | — |
| 2004-10-01 | $21.55 | $21.55 | 2,504,200 | — | — |
| 2004-09-30 | $21.21 | $21.21 | 3,461,000 | — | — |
| 2004-09-29 | $21.74 | $21.73 | 2,141,000 | — | — |
| 2004-09-28 | $21.32 | $21.31 | 1,986,800 | — | — |
| 2004-09-27 | $21.17 | $21.17 | 2,274,400 | — | — |
| 2004-09-24 | $21.55 | $21.54 | 1,904,000 | — | — |
| 2004-09-23 | $21.33 | $21.33 | 2,029,600 | — | — |
| 2004-09-22 | $21.22 | $21.22 | 2,964,800 | — | — |
| 2004-09-21 | $21.73 | $21.73 | 3,351,400 | — | — |
| 2004-09-20 | $21.64 | $21.64 | 1,418,200 | — | — |
| 2004-09-17 | $21.75 | $21.75 | 2,595,800 | — | — |
| 2004-09-16 | $21.82 | $21.81 | 3,371,800 | — | — |
| 2004-09-15 | $21.97 | $21.96 | 2,877,800 | — | — |
| 2004-09-14 | $22.16 | $22.15 | 2,834,200 | — | — |
| 2004-09-13 | $22.30 | $22.29 | 2,254,000 | — | — |
| 2004-09-10 | $22.43 | $22.43 | 2,388,400 | — | — |
| 2004-09-09 | $21.81 | $21.81 | 3,266,200 | — | — |
| 2004-09-08 | $22.05 | $22.04 | 5,847,000 | — | — |
| 2004-09-07 | $21.75 | $21.75 | 2,504,000 | — | — |
| 2004-09-03 | $21.76 | $21.76 | 2,881,200 | — | — |
| 2004-09-02 | $21.68 | $21.68 | 3,369,600 | — | — |
| 2004-09-01 | $21.08 | $21.09 | 5,110,400 | — | — |
| 2004-08-31 | $21.08 | $21.07 | 43,356,800 | — | — |
| 2004-08-30 | $20.90 | $20.90 | 3,685,400 | — | — |
| 2004-08-27 | $21.04 | $21.03 | 6,644,800 | — | — |
| 2004-08-26 | $20.49 | $20.49 | 1,616,000 | — | — |
| 2004-08-25 | $20.18 | $20.18 | 2,164,200 | — | — |
| 2004-08-24 | $20.20 | $20.20 | 1,993,400 | — | — |
| 2004-08-23 | $20.16 | $20.16 | 2,421,000 | — | — |
| 2004-08-20 | $20.53 | $20.53 | 3,819,200 | — | — |
| 2004-08-19 | $20.04 | $20.04 | 3,223,000 | — | — |
| 2004-08-18 | $19.80 | $19.79 | 2,801,400 | — | — |
| 2004-08-17 | $19.67 | $19.67 | 3,164,400 | — | — |
| 2004-08-16 | $19.25 | $19.25 | 3,162,400 | — | — |
| 2004-08-13 | $18.64 | $18.64 | 5,144,600 | — | — |
| 2004-08-12 | $18.57 | $18.57 | 6,620,600 | — | — |
| 2004-08-11 | $19.17 | $19.16 | 4,318,000 | — | — |
| 2004-08-10 | $18.71 | $18.71 | 4,703,600 | — | — |
| 2004-08-09 | $18.06 | $18.06 | 5,199,600 | — | — |
| 2004-08-06 | $18.75 | $18.75 | 4,120,000 | — | — |
| 2004-08-05 | $19.12 | $19.12 | 6,296,600 | — | — |
| 2004-08-04 | $19.06 | $19.06 | 14,113,000 | — | — |
| 2004-08-03 | $20.06 | $20.05 | 11,670,200 | — | — |
| 2004-08-02 | $21.52 | $21.52 | 3,856,000 | — | — |
| 2004-07-30 | $21.40 | $21.39 | 2,374,000 | — | — |
| 2004-07-29 | $21.64 | $21.63 | 2,883,600 | — | — |
| 2004-07-28 | $21.17 | $21.17 | 2,240,000 | — | — |
| 2004-07-27 | $21.08 | $21.07 | 1,990,400 | — | — |
| 2004-07-26 | $20.22 | $20.22 | 1,782,600 | — | — |
| 2004-07-23 | $20.40 | $20.39 | 2,743,200 | — | — |
| 2004-07-22 | $20.91 | $20.91 | 4,634,000 | — | — |
| 2004-07-21 | $21.42 | $21.42 | 1,866,000 | — | — |
| 2004-07-20 | $21.88 | $21.88 | 2,064,400 | — | — |
| 2004-07-19 | $21.10 | $21.10 | 2,493,400 | — | — |
| 2004-07-16 | $21.28 | $21.27 | 3,942,400 | — | — |
| 2004-07-15 | $22.18 | $22.19 | 2,556,400 | — | — |
| 2004-07-14 | $22.61 | $22.61 | 2,297,800 | — | — |
| 2004-07-13 | $22.96 | $22.96 | 1,121,200 | — | — |
| 2004-07-12 | $22.99 | $22.98 | 1,733,800 | — | — |
| 2004-07-09 | $22.93 | $22.93 | 2,015,000 | — | — |
| 2004-07-08 | $22.59 | $22.59 | 2,686,400 | — | — |
| 2004-07-07 | $23.04 | $23.04 | 2,134,800 | — | — |
| 2004-07-06 | $22.55 | $22.55 | 3,299,800 | — | — |
| 2004-07-02 | $23.05 | $23.05 | 2,533,400 | — | — |
| 2004-07-01 | $23.09 | $23.09 | 4,495,600 | — | — |
| 2004-06-30 | $22.59 | $22.59 | 2,632,600 | — | — |
| 2004-06-29 | $22.34 | $22.35 | 2,641,000 | — | — |
| 2004-06-28 | $22.63 | $22.63 | 2,578,400 | — | — |
| 2004-06-25 | $22.67 | $22.67 | 1,299,600 | — | — |
| 2004-06-24 | $22.70 | $22.70 | 2,641,400 | — | — |
| 2004-06-23 | $22.43 | $22.43 | 2,702,600 | — | — |
| 2004-06-22 | $21.95 | $21.95 | 2,851,400 | — | — |
| 2004-06-21 | $21.42 | $21.42 | 1,342,400 | — | — |
| 2004-06-18 | $21.41 | $21.41 | 1,740,800 | — | — |
| 2004-06-17 | $21.50 | $21.50 | 2,070,000 | — | — |
| 2004-06-16 | $21.70 | $21.70 | 2,336,800 | — | — |
| 2004-06-15 | $21.55 | $21.55 | 3,648,400 | — | — |
| 2004-06-14 | $22.06 | $22.06 | 2,274,600 | — | — |
| 2004-06-10 | $22.85 | $22.85 | 2,277,000 | — | — |
| 2004-06-09 | $22.49 | $22.49 | 2,417,000 | — | — |
| 2004-06-08 | $22.49 | $22.49 | 1,849,600 | — | — |
| 2004-06-07 | $22.20 | $22.19 | 1,065,400 | — | — |
| 2004-06-04 | $21.70 | $21.70 | 1,009,000 | — | — |
| 2004-06-03 | $21.81 | $21.81 | 1,650,600 | — | — |
| 2004-06-02 | $21.97 | $21.96 | 2,217,600 | — | — |
| 2004-06-01 | $21.95 | $21.95 | 1,666,600 | — | — |
| 2004-05-28 | $21.81 | $21.81 | 1,580,200 | — | — |
| 2004-05-27 | $21.55 | $21.54 | 1,758,400 | — | — |
| 2004-05-26 | $21.27 | $21.27 | 1,420,800 | — | — |
| 2004-05-25 | $21.28 | $21.27 | 2,420,800 | — | — |
| 2004-05-24 | $20.90 | $20.90 | 2,341,800 | — | — |
| 2004-05-21 | $20.05 | $20.05 | 2,646,600 | — | — |
| 2004-05-20 | $19.80 | $19.79 | 3,576,600 | — | — |
| 2004-05-19 | $20.39 | $20.39 | 2,134,200 | — | — |
| 2004-05-18 | $20.31 | $20.31 | 2,952,800 | — | — |
| 2004-05-17 | $19.81 | $19.81 | 2,419,000 | — | — |
| 2004-05-14 | $20.62 | $20.62 | 2,321,600 | — | — |
| 2004-05-13 | $20.56 | $20.56 | 3,155,200 | — | — |
| 2004-05-12 | $20.82 | $20.82 | 3,046,600 | — | — |
| 2004-05-11 | $21.04 | $21.03 | 2,147,600 | — | — |
| 2004-05-10 | $20.49 | $20.49 | 2,533,600 | — | — |
| 2004-05-07 | $20.65 | $20.65 | 3,472,600 | — | — |
| 2004-05-06 | $20.92 | $20.91 | 3,833,400 | — | — |
| 2004-05-05 | $21.93 | $21.93 | 1,515,200 | — | — |
| 2004-05-04 | $21.75 | $21.75 | 2,836,400 | — | — |
| 2004-05-03 | $21.88 | $21.87 | 2,874,600 | — | — |
| 2004-04-30 | $21.30 | $21.30 | 3,102,800 | — | — |
| 2004-04-29 | $21.54 | $21.53 | 3,527,200 | — | — |
| 2004-04-28 | $21.94 | $21.94 | 3,256,000 | — | — |
| 2004-04-27 | $22.50 | $22.50 | 4,420,000 | — | — |
| 2004-04-26 | $22.04 | $22.04 | 1,584,800 | — | — |
| 2004-04-23 | $22.00 | $22.00 | 3,127,200 | — | — |
| 2004-04-22 | $22.24 | $22.24 | 5,343,000 | — | — |
| 2004-04-21 | $21.16 | $21.16 | 3,211,600 | — | — |
| 2004-04-20 | $20.69 | $20.69 | 9,318,800 | — | — |
| 2004-04-19 | $19.75 | $19.75 | 3,532,800 | — | — |
| 2004-04-16 | $19.92 | $19.92 | 2,776,200 | — | — |
| 2004-04-15 | $20.20 | $20.20 | 2,160,400 | — | — |
| 2004-04-14 | $20.07 | $20.06 | 1,830,200 | — | — |
| 2004-04-13 | $20.38 | $20.37 | 1,280,600 | — | — |
| 2004-04-12 | $20.82 | $20.82 | 1,787,000 | — | — |
| 2004-04-08 | $20.58 | $20.59 | 2,036,800 | — | — |
| 2004-04-07 | $21.03 | $21.02 | 1,852,000 | — | — |
| 2004-04-06 | $21.27 | $21.27 | 2,271,000 | — | — |
| 2004-04-05 | $21.15 | $21.14 | 2,202,800 | — | — |
| 2004-04-02 | $20.60 | $20.60 | 2,350,800 | — | — |
| 2004-04-01 | $20.16 | $20.16 | 5,699,200 | — | — |
| 2004-03-31 | $20.50 | $20.49 | 4,441,000 | — | — |
| 2004-03-30 | $21.05 | $21.05 | 2,068,800 | — | — |
| 2004-03-29 | $21.05 | $21.05 | 2,118,200 | — | — |
| 2004-03-26 | $20.78 | $20.77 | 1,885,800 | — | — |
| 2004-03-25 | $20.79 | $20.78 | 2,238,600 | — | — |
| 2004-03-24 | $20.22 | $20.22 | 2,219,400 | — | — |
| 2004-03-23 | $19.93 | $19.94 | 2,298,600 | — | — |
| 2004-03-22 | $19.72 | $19.71 | 1,897,800 | — | — |
| 2004-03-19 | $20.16 | $20.15 | 2,044,000 | — | — |
| 2004-03-18 | $20.33 | $20.33 | 1,535,400 | — | — |
| 2004-03-17 | $20.56 | $20.56 | 1,724,400 | — | — |
| 2004-03-16 | $20.08 | $20.08 | 2,606,800 | — | — |
| 2004-03-15 | $20.05 | $20.05 | 2,017,800 | — | — |
| 2004-03-12 | $20.32 | $20.31 | 2,603,600 | — | — |
| 2004-03-11 | $20.24 | $20.24 | 3,186,600 | — | — |
| 2004-03-10 | $20.52 | $20.52 | 2,970,800 | — | — |
| 2004-03-09 | $21.04 | $21.03 | 3,480,400 | — | — |
| 2004-03-08 | $21.83 | $21.83 | 2,887,400 | — | — |
| 2004-03-05 | $21.63 | $21.62 | 3,290,800 | — | — |
| 2004-03-04 | $21.66 | $21.65 | 2,654,800 | — | — |
| 2004-03-03 | $21.24 | $21.24 | 2,019,200 | — | — |
| 2004-03-02 | $21.06 | $21.06 | 4,568,800 | — | — |
| 2004-03-01 | $20.87 | $20.87 | 5,116,200 | — | — |
| 2004-02-27 | $19.82 | $19.81 | 3,711,200 | — | — |
| 2004-02-26 | $19.50 | $19.50 | 1,932,600 | — | — |
| 2004-02-25 | $19.40 | $19.40 | 2,171,000 | — | — |
| 2004-02-24 | $19.40 | $19.40 | 2,543,800 | — | — |
| 2004-02-23 | $19.01 | $19.01 | 5,876,800 | — | — |
| 2004-02-20 | $19.68 | $19.68 | 2,583,200 | — | — |
| 2004-02-19 | $20.00 | $20.00 | 3,196,400 | — | — |
| 2004-02-18 | $19.89 | $19.89 | 2,866,600 | — | — |
| 2004-02-17 | $19.67 | $19.67 | 2,275,800 | — | — |
| 2004-02-13 | $19.17 | $19.18 | 2,126,000 | — | — |
| 2004-02-12 | $19.48 | $19.47 | 3,779,400 | — | — |
| 2004-02-11 | $19.32 | $19.32 | 2,363,200 | — | — |
| 2004-02-10 | $19.13 | $19.12 | 1,925,200 | — | — |
| 2004-02-09 | $19.03 | $19.02 | 1,915,400 | — | — |
| 2004-02-06 | $18.93 | $18.93 | 2,193,400 | — | — |
| 2004-02-05 | $18.73 | $18.72 | 4,207,000 | — | — |
| 2004-02-04 | $18.33 | $18.32 | 3,734,800 | — | — |
| 2004-02-03 | $18.13 | $18.13 | 3,390,200 | — | — |
| 2004-02-02 | $17.86 | $17.85 | 2,731,400 | — | — |
| 2004-01-30 | $17.72 | $17.72 | 4,076,600 | — | — |
| 2004-01-29 | $17.16 | $17.15 | 3,606,200 | — | — |
| 2004-01-28 | $17.08 | $17.07 | 3,244,000 | — | — |
| 2004-01-27 | $17.42 | $17.43 | 2,945,000 | — | — |
| 2004-01-26 | $17.64 | $17.63 | 3,509,200 | — | — |
| 2004-01-23 | $17.87 | $17.87 | 2,303,000 | — | — |
| 2004-01-22 | $18.03 | $18.02 | 3,092,400 | — | — |
| 2004-01-21 | $17.85 | $17.85 | 6,537,000 | — | — |
| 2004-01-20 | $17.98 | $17.98 | 3,945,800 | — | — |
| 2004-01-16 | $18.26 | $18.26 | 3,380,200 | — | — |
| 2004-01-15 | $18.03 | $18.03 | 2,453,200 | — | — |
| 2004-01-14 | $18.10 | $18.10 | 5,106,200 | — | — |
| 2004-01-13 | $17.56 | $17.56 | 4,500,000 | — | — |
| 2004-01-12 | $17.98 | $17.98 | 4,124,400 | — | — |
| 2004-01-09 | $18.31 | $18.30 | 3,170,200 | — | — |
| 2004-01-08 | $18.48 | $18.48 | 4,024,200 | — | — |
| 2004-01-07 | $19.03 | $19.03 | 7,444,000 | — | — |
| 2004-01-06 | $19.39 | $19.38 | 5,244,600 | — | — |
| 2004-01-05 | $18.88 | $18.87 | 3,318,400 | — | — |
| 2004-01-02 | $18.47 | $18.47 | 2,769,800 | — | — |