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
- 1998-01-30 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 | $33.60 | $33.60 | 1,289,500 | — | — |
| 2004-12-30 | $33.70 | $33.70 | 2,160,100 | — | — |
| 2004-12-29 | $33.89 | $33.89 | 4,005,000 | — | — |
| 2004-12-28 | $34.28 | $34.28 | 1,952,500 | — | — |
| 2004-12-27 | $33.85 | $33.85 | 1,916,200 | — | — |
| 2004-12-23 | $33.19 | $33.19 | 993,900 | — | — |
| 2004-12-22 | $33.35 | $33.35 | 2,507,700 | — | — |
| 2004-12-21 | $33.41 | $33.41 | 3,318,700 | — | — |
| 2004-12-20 | $33.20 | $33.20 | 3,692,700 | — | — |
| 2004-12-17 | $33.38 | $33.38 | 2,884,600 | — | — |
| 2004-12-16 | $34.00 | $34.00 | 5,966,100 | — | — |
| 2004-12-15 | $35.96 | $35.96 | 5,909,800 | — | — |
| 2004-12-14 | $34.56 | $34.56 | 3,431,000 | — | — |
| 2004-12-13 | $34.52 | $34.52 | 3,401,600 | — | — |
| 2004-12-10 | $33.57 | $33.57 | 3,363,300 | — | — |
| 2004-12-09 | $33.76 | $33.76 | 5,266,600 | — | — |
| 2004-12-08 | $32.79 | $32.79 | 5,381,900 | — | — |
| 2004-12-07 | $32.94 | $32.94 | 4,486,000 | — | — |
| 2004-12-06 | $34.37 | $34.37 | 3,625,900 | — | — |
| 2004-12-03 | $34.19 | $34.19 | 2,878,100 | — | — |
| 2004-12-02 | $34.24 | $34.24 | 4,737,500 | — | — |
| 2004-12-01 | $34.52 | $34.52 | 8,176,800 | — | — |
| 2004-11-30 | $32.90 | $32.90 | 5,374,600 | — | — |
| 2004-11-29 | $32.89 | $32.89 | 4,854,300 | — | — |
| 2004-11-26 | $31.52 | $31.52 | 850,200 | — | — |
| 2004-11-24 | $31.45 | $31.45 | 2,671,800 | — | — |
| 2004-11-23 | $30.99 | $30.99 | 6,153,900 | — | — |
| 2004-11-22 | $31.71 | $31.71 | 3,883,500 | — | — |
| 2004-11-19 | $31.12 | $31.12 | 6,432,100 | — | — |
| 2004-11-18 | $32.96 | $32.96 | 5,846,300 | — | — |
| 2004-11-17 | $31.49 | $31.49 | 6,212,800 | — | — |
| 2004-11-16 | $31.57 | $31.57 | 8,786,100 | — | — |
| 2004-11-15 | $30.08 | $30.08 | 4,204,100 | — | — |
| 2004-11-12 | $30.26 | $30.26 | 7,878,800 | — | — |
| 2004-11-11 | $28.23 | $28.23 | 2,372,800 | — | — |
| 2004-11-10 | $27.73 | $27.73 | 2,642,500 | — | — |
| 2004-11-09 | $27.79 | $27.79 | 2,897,000 | — | — |
| 2004-11-08 | $27.90 | $27.90 | 2,890,900 | — | — |
| 2004-11-05 | $27.53 | $27.53 | 4,992,700 | — | — |
| 2004-11-04 | $26.63 | $26.63 | 3,469,300 | — | — |
| 2004-11-03 | $26.53 | $26.53 | 6,168,600 | — | — |
| 2004-11-02 | $26.80 | $26.80 | 3,375,100 | — | — |
| 2004-11-01 | $26.58 | $26.58 | 5,797,400 | — | — |
| 2004-10-29 | $26.83 | $26.83 | 6,273,200 | — | — |
| 2004-10-28 | $26.66 | $26.66 | 3,725,100 | — | — |
| 2004-10-27 | $26.85 | $26.85 | 6,095,700 | — | — |
| 2004-10-26 | $25.18 | $25.18 | 4,341,400 | — | — |
| 2004-10-25 | $25.64 | $25.64 | 5,502,200 | — | — |
| 2004-10-22 | $25.01 | $25.01 | 6,176,700 | — | — |
| 2004-10-21 | $26.31 | $26.31 | 23,402,300 | — | — |
| 2004-10-20 | $22.00 | $22.00 | 6,136,900 | — | — |
| 2004-10-19 | $22.16 | $22.16 | 6,325,000 | — | — |
| 2004-10-18 | $22.13 | $22.13 | 4,171,500 | — | — |
| 2004-10-15 | $22.05 | $22.05 | 7,482,100 | — | — |
| 2004-10-14 | $21.46 | $21.46 | 5,016,700 | — | — |
| 2004-10-13 | $20.84 | $20.84 | 3,878,800 | — | — |
| 2004-10-12 | $20.74 | $20.74 | 2,067,400 | — | — |
| 2004-10-11 | $20.95 | $20.95 | 3,220,400 | — | — |
| 2004-10-08 | $20.55 | $20.55 | 3,036,900 | — | — |
| 2004-10-07 | $21.10 | $21.10 | 3,704,500 | — | — |
| 2004-10-06 | $21.00 | $21.00 | 4,609,000 | — | — |
| 2004-10-05 | $20.59 | $20.59 | 2,516,900 | — | — |
| 2004-10-04 | $20.83 | $20.83 | 4,058,900 | — | — |
| 2004-10-01 | $20.98 | $20.98 | 6,630,600 | — | — |
| 2004-09-30 | $19.88 | $19.88 | 4,277,700 | — | — |
| 2004-09-29 | $19.82 | $19.82 | 5,102,800 | — | — |
| 2004-09-28 | $18.71 | $18.71 | 1,858,400 | — | — |
| 2004-09-27 | $18.84 | $18.84 | 1,794,000 | — | — |
| 2004-09-24 | $19.01 | $19.01 | 1,732,400 | — | — |
| 2004-09-23 | $19.02 | $19.02 | 1,939,300 | — | — |
| 2004-09-22 | $18.84 | $18.84 | 1,884,100 | — | — |
| 2004-09-21 | $19.16 | $19.16 | 2,556,000 | — | — |
| 2004-09-20 | $19.50 | $19.50 | 1,882,900 | — | — |
| 2004-09-17 | $19.85 | $19.85 | 2,587,400 | — | — |
| 2004-09-16 | $19.36 | $19.36 | 1,739,900 | — | — |
| 2004-09-15 | $19.50 | $19.50 | 2,768,100 | — | — |
| 2004-09-14 | $19.74 | $19.74 | 3,275,100 | — | — |
| 2004-09-13 | $19.09 | $19.09 | 5,884,700 | — | — |
| 2004-09-10 | $19.30 | $19.30 | 3,266,500 | — | — |
| 2004-09-09 | $19.20 | $19.20 | 2,097,300 | — | — |
| 2004-09-08 | $18.78 | $18.78 | 3,014,300 | — | — |
| 2004-09-07 | $19.40 | $19.40 | 7,840,600 | — | — |
| 2004-09-03 | $17.85 | $17.85 | 1,552,400 | — | — |
| 2004-09-02 | $18.19 | $18.19 | 3,491,800 | — | — |
| 2004-09-01 | $17.95 | $17.95 | 2,753,200 | — | — |
| 2004-08-31 | $17.36 | $17.36 | 1,739,900 | — | — |
| 2004-08-30 | $17.10 | $17.10 | 1,159,200 | — | — |
| 2004-08-27 | $17.23 | $17.23 | 1,040,700 | — | — |
| 2004-08-26 | $16.99 | $16.99 | 1,176,000 | — | — |
| 2004-08-25 | $17.04 | $17.04 | 1,191,600 | — | — |
| 2004-08-24 | $16.90 | $16.90 | 1,032,500 | — | — |
| 2004-08-23 | $17.06 | $17.06 | 1,418,600 | — | — |
| 2004-08-20 | $17.27 | $17.27 | 1,363,000 | — | — |
| 2004-08-19 | $16.92 | $16.92 | 1,075,300 | — | — |
| 2004-08-18 | $17.17 | $17.17 | 1,664,500 | — | — |
| 2004-08-17 | $16.53 | $16.53 | 2,368,700 | — | — |
| 2004-08-16 | $16.93 | $16.93 | 3,706,200 | — | — |
| 2004-08-13 | $16.58 | $16.58 | 1,700,800 | — | — |
| 2004-08-12 | $16.68 | $16.68 | 2,490,500 | — | — |
| 2004-08-11 | $16.92 | $16.92 | 2,399,400 | — | — |
| 2004-08-10 | $17.03 | $17.03 | 1,600,600 | — | — |
| 2004-08-09 | $16.55 | $16.55 | 2,017,700 | — | — |
| 2004-08-06 | $16.44 | $16.44 | 2,398,000 | — | — |
| 2004-08-05 | $16.87 | $16.87 | 2,727,900 | — | — |
| 2004-08-04 | $17.07 | $17.07 | 1,579,300 | — | — |
| 2004-08-03 | $17.00 | $17.00 | 1,742,900 | — | — |
| 2004-08-02 | $17.61 | $17.61 | 2,518,900 | — | — |
| 2004-07-30 | $17.51 | $17.51 | 1,653,800 | — | — |
| 2004-07-29 | $17.59 | $17.59 | 2,228,100 | — | — |
| 2004-07-28 | $17.47 | $17.47 | 1,673,500 | — | — |
| 2004-07-27 | $17.68 | $17.68 | 3,188,800 | — | — |
| 2004-07-26 | $16.86 | $16.86 | 2,381,400 | — | — |
| 2004-07-23 | $17.10 | $17.10 | 5,495,200 | — | — |
| 2004-07-22 | $17.97 | $17.97 | 3,010,400 | — | — |
| 2004-07-21 | $17.50 | $17.50 | 4,105,800 | — | — |
| 2004-07-20 | $17.72 | $17.72 | 4,218,400 | — | — |
| 2004-07-19 | $16.87 | $16.87 | 3,023,400 | — | — |
| 2004-07-16 | $16.95 | $16.95 | 1,639,800 | — | — |
| 2004-07-15 | $17.32 | $17.32 | 2,154,400 | — | — |
| 2004-07-14 | $17.20 | $17.20 | 1,865,100 | — | — |
| 2004-07-13 | $17.47 | $17.47 | 1,633,000 | — | — |
| 2004-07-12 | $17.73 | $17.73 | 1,393,900 | — | — |
| 2004-07-09 | $17.86 | $17.86 | 3,315,100 | — | — |
| 2004-07-08 | $17.20 | $17.20 | 2,557,100 | — | — |
| 2004-07-07 | $17.72 | $17.72 | 4,237,000 | — | — |
| 2004-07-06 | $17.91 | $17.91 | 4,600,800 | — | — |
| 2004-07-02 | $18.60 | $18.60 | 2,261,900 | — | — |
| 2004-07-01 | $19.24 | $19.24 | 3,345,700 | — | — |
| 2004-06-30 | $19.90 | $19.90 | 1,954,300 | — | — |
| 2004-06-29 | $19.29 | $19.29 | 1,759,300 | — | — |
| 2004-06-28 | $19.31 | $19.31 | 2,614,100 | — | — |
| 2004-06-25 | $19.37 | $19.37 | 4,726,400 | — | — |
| 2004-06-24 | $18.92 | $18.92 | 3,658,800 | — | — |
| 2004-06-23 | $18.34 | $18.34 | 3,421,500 | — | — |
| 2004-06-22 | $17.59 | $17.59 | 2,887,800 | — | — |
| 2004-06-21 | $17.39 | $17.39 | 1,390,800 | — | — |
| 2004-06-18 | $17.96 | $17.96 | 2,059,200 | — | — |
| 2004-06-17 | $17.77 | $17.77 | 1,956,400 | — | — |
| 2004-06-16 | $17.56 | $17.56 | 1,234,800 | — | — |
| 2004-06-15 | $17.70 | $17.70 | 2,538,400 | — | — |
| 2004-06-14 | $17.12 | $17.12 | 2,016,800 | — | — |
| 2004-06-10 | $17.61 | $17.61 | 1,600,900 | — | — |
| 2004-06-09 | $17.42 | $17.42 | 1,777,400 | — | — |
| 2004-06-08 | $17.67 | $17.67 | 2,245,000 | — | — |
| 2004-06-07 | $17.83 | $17.83 | 1,604,600 | — | — |
| 2004-06-04 | $17.50 | $17.50 | 1,726,600 | — | — |
| 2004-06-03 | $17.42 | $17.42 | 2,825,600 | — | — |
| 2004-06-02 | $18.04 | $18.04 | 2,622,100 | — | — |
| 2004-06-01 | $17.93 | $17.93 | 2,893,900 | — | — |
| 2004-05-28 | $18.14 | $18.14 | 2,357,100 | — | — |
| 2004-05-27 | $18.14 | $18.14 | 3,269,800 | — | — |
| 2004-05-26 | $18.58 | $18.58 | 3,931,000 | — | — |
| 2004-05-25 | $18.64 | $18.64 | 3,531,700 | — | — |
| 2004-05-24 | $18.35 | $18.35 | 2,434,500 | — | — |
| 2004-05-21 | $17.75 | $17.75 | 2,589,100 | — | — |
| 2004-05-20 | $17.66 | $17.66 | 1,663,700 | — | — |
| 2004-05-19 | $17.90 | $17.90 | 4,065,400 | — | — |
| 2004-05-18 | $17.37 | $17.37 | 3,839,500 | — | — |
| 2004-05-17 | $17.98 | $17.98 | 3,796,800 | — | — |
| 2004-05-14 | $17.85 | $17.85 | 2,484,400 | — | — |
| 2004-05-13 | $18.47 | $18.47 | 4,080,000 | — | — |
| 2004-05-12 | $18.21 | $18.21 | 3,411,300 | — | — |
| 2004-05-11 | $17.95 | $17.95 | 4,771,500 | — | — |
| 2004-05-10 | $16.90 | $16.90 | 3,860,300 | — | — |
| 2004-05-07 | $17.70 | $17.70 | 3,873,900 | — | — |
| 2004-05-06 | $17.57 | $17.57 | 3,989,500 | — | — |
| 2004-05-05 | $17.40 | $17.40 | 2,966,700 | — | — |
| 2004-05-04 | $16.86 | $16.86 | 2,506,000 | — | — |
| 2004-05-03 | $16.87 | $16.87 | 3,421,300 | — | — |
| 2004-04-30 | $16.21 | $16.21 | 2,354,500 | — | — |
| 2004-04-29 | $17.02 | $17.02 | 2,332,200 | — | — |
| 2004-04-28 | $17.38 | $17.38 | 4,333,900 | — | — |
| 2004-04-27 | $17.18 | $17.18 | 2,939,400 | — | — |
| 2004-04-26 | $17.26 | $17.26 | 4,038,300 | — | — |
| 2004-04-23 | $17.24 | $17.24 | 4,711,000 | — | — |
| 2004-04-22 | $16.13 | $16.13 | 3,238,300 | — | — |
| 2004-04-21 | $15.84 | $15.84 | 4,435,000 | — | — |
| 2004-04-20 | $15.55 | $15.55 | 3,838,600 | — | — |
| 2004-04-19 | $16.44 | $16.44 | 2,435,300 | — | — |
| 2004-04-16 | $15.94 | $15.94 | 2,234,000 | — | — |
| 2004-04-15 | $16.24 | $16.24 | 2,156,200 | — | — |
| 2004-04-14 | $16.43 | $16.43 | 2,825,000 | — | — |
| 2004-04-13 | $16.54 | $16.54 | 1,681,800 | — | — |
| 2004-04-12 | $17.25 | $17.25 | 1,637,700 | — | — |
| 2004-04-08 | $17.29 | $17.29 | 1,323,800 | — | — |
| 2004-04-07 | $17.03 | $17.03 | 2,412,500 | — | — |
| 2004-04-06 | $17.23 | $17.23 | 2,095,500 | — | — |
| 2004-04-05 | $17.74 | $17.74 | 2,086,300 | — | — |
| 2004-04-02 | $17.43 | $17.43 | 3,709,500 | — | — |
| 2004-04-01 | $16.39 | $16.39 | 2,817,400 | — | — |
| 2004-03-31 | $16.59 | $16.59 | 1,228,500 | — | — |
| 2004-03-30 | $16.79 | $16.79 | 1,372,600 | — | — |
| 2004-03-29 | $16.32 | $16.32 | 1,703,600 | — | — |
| 2004-03-26 | $16.26 | $16.26 | 2,019,200 | — | — |
| 2004-03-25 | $16.03 | $16.03 | 2,028,300 | — | — |
| 2004-03-24 | $15.23 | $15.23 | 1,378,000 | — | — |
| 2004-03-23 | $15.04 | $15.04 | 1,502,900 | — | — |
| 2004-03-22 | $15.20 | $15.20 | 2,534,200 | — | — |
| 2004-03-19 | $15.65 | $15.65 | 1,475,100 | — | — |
| 2004-03-18 | $15.76 | $15.76 | 1,553,000 | — | — |
| 2004-03-17 | $16.04 | $16.04 | 1,548,100 | — | — |
| 2004-03-16 | $15.56 | $15.56 | 2,613,800 | — | — |
| 2004-03-15 | $15.40 | $15.40 | 2,455,300 | — | — |
| 2004-03-12 | $16.20 | $16.20 | 1,528,200 | — | — |
| 2004-03-11 | $15.88 | $15.88 | 2,708,500 | — | — |
| 2004-03-10 | $15.81 | $15.81 | 4,024,600 | — | — |
| 2004-03-09 | $16.55 | $16.55 | 2,967,200 | — | — |
| 2004-03-08 | $16.67 | $16.67 | 1,916,600 | — | — |
| 2004-03-05 | $17.03 | $17.03 | 1,520,000 | — | — |
| 2004-03-04 | $17.35 | $17.35 | 1,605,400 | — | — |
| 2004-03-03 | $17.05 | $17.05 | 2,238,400 | — | — |
| 2004-03-02 | $17.36 | $17.36 | 2,984,400 | — | — |
| 2004-03-01 | $17.42 | $17.42 | 3,013,300 | — | — |
| 2004-02-27 | $17.41 | $17.41 | 3,210,100 | — | — |
| 2004-02-26 | $17.94 | $17.94 | 2,343,700 | — | — |
| 2004-02-25 | $17.78 | $17.78 | 1,885,400 | — | — |
| 2004-02-24 | $17.45 | $17.45 | 1,847,400 | — | — |
| 2004-02-23 | $17.56 | $17.56 | 2,593,000 | — | — |
| 2004-02-20 | $18.26 | $18.26 | 2,478,400 | — | — |
| 2004-02-19 | $18.00 | $18.00 | 2,877,600 | — | — |
| 2004-02-18 | $17.90 | $17.90 | 1,339,000 | — | — |
| 2004-02-17 | $18.17 | $18.17 | 2,723,500 | — | — |
| 2004-02-13 | $17.86 | $17.86 | 1,412,800 | — | — |
| 2004-02-12 | $18.33 | $18.33 | 1,999,600 | — | — |
| 2004-02-11 | $18.86 | $18.86 | 1,865,700 | — | — |
| 2004-02-10 | $18.45 | $18.45 | 1,516,900 | — | — |
| 2004-02-09 | $18.40 | $18.40 | 2,454,300 | — | — |
| 2004-02-06 | $18.19 | $18.19 | 3,115,000 | — | — |
| 2004-02-05 | $17.79 | $17.79 | 3,523,100 | — | — |
| 2004-02-04 | $17.33 | $17.33 | 1,997,800 | — | — |
| 2004-02-03 | $17.65 | $17.65 | 1,887,700 | — | — |
| 2004-02-02 | $17.61 | $17.61 | 4,385,200 | — | — |
| 2004-01-30 | $17.48 | $17.48 | 8,218,000 | — | — |
| 2004-01-29 | $17.76 | $17.76 | 5,908,500 | — | — |
| 2004-01-28 | $18.62 | $18.62 | 4,655,200 | — | — |
| 2004-01-27 | $18.75 | $18.75 | 3,204,100 | — | — |
| 2004-01-26 | $19.51 | $19.51 | 3,879,200 | — | — |
| 2004-01-23 | $19.13 | $19.13 | 2,293,100 | — | — |
| 2004-01-22 | $19.20 | $19.20 | 3,147,700 | — | — |
| 2004-01-21 | $19.90 | $19.90 | 4,580,900 | — | — |
| 2004-01-20 | $20.93 | $20.93 | 5,909,200 | — | — |
| 2004-01-16 | $19.72 | $19.72 | 3,256,100 | — | — |
| 2004-01-15 | $19.37 | $19.37 | 4,469,900 | — | — |
| 2004-01-14 | $19.69 | $19.69 | 5,623,200 | — | — |
| 2004-01-13 | $19.69 | $19.69 | 10,905,200 | — | — |
| 2004-01-12 | $18.73 | $18.73 | 3,913,000 | — | — |
| 2004-01-09 | $17.98 | $17.98 | 3,161,000 | — | — |
| 2004-01-08 | $18.38 | $18.38 | 3,718,600 | — | — |
| 2004-01-07 | $17.59 | $17.59 | 2,662,200 | — | — |
| 2004-01-06 | $17.90 | $17.90 | 3,648,700 | — | — |
| 2004-01-05 | $17.10 | $17.10 | 2,666,000 | — | — |
| 2004-01-02 | $16.34 | $16.34 | 1,421,900 | — | — |