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 | $22.38 | $38.31 | 4,053,981 | — | — |
| 2004-12-30 | $22.51 | $38.54 | 5,359,108 | — | — |
| 2004-12-29 | $22.47 | $38.47 | 4,602,751 | — | — |
| 2004-12-28 | $22.24 | $38.08 | 4,503,543 | — | — |
| 2004-12-27 | $22.08 | $37.79 | 5,378,491 | — | — |
| 2004-12-23 | $22.27 | $38.13 | 4,486,036 | — | — |
| 2004-12-22 | $22.31 | $38.19 | 5,566,486 | — | — |
| 2004-12-21 | $22.12 | $37.86 | 8,392,038 | — | — |
| 2004-12-20 | $22.27 | $38.13 | 10,273,030 | — | — |
| 2004-12-17 | $22.55 | $38.59 | 25,249,479 | — | — |
| 2004-12-16 | $22.16 | $37.94 | 18,594,623 | — | — |
| 2004-12-15 | $21.28 | $36.43 | 5,278,241 | — | — |
| 2004-12-14 | $21.35 | $36.54 | 6,035,015 | — | — |
| 2004-12-13 | $21.06 | $36.05 | 4,776,782 | — | — |
| 2004-12-10 | $20.99 | $35.92 | 6,108,795 | — | — |
| 2004-12-09 | $21.10 | $36.11 | 6,912,464 | — | — |
| 2004-12-08 | $21.04 | $36.02 | 7,833,472 | — | — |
| 2004-12-07 | $20.90 | $35.77 | 6,718,424 | — | — |
| 2004-12-06 | $20.91 | $35.80 | 6,205,085 | — | — |
| 2004-12-03 | $20.84 | $35.67 | 5,528,554 | — | — |
| 2004-12-02 | $20.95 | $35.87 | 7,808,462 | — | — |
| 2004-12-01 | $20.75 | $35.52 | 9,203,627 | — | — |
| 2004-11-30 | $20.13 | $34.46 | 6,844,310 | — | — |
| 2004-11-29 | $20.36 | $34.85 | 6,152,564 | — | — |
| 2004-11-26 | $20.43 | $34.98 | 1,998,958 | — | — |
| 2004-11-24 | $20.34 | $34.82 | 6,435,390 | — | — |
| 2004-11-23 | $20.27 | $34.70 | 7,826,594 | — | — |
| 2004-11-22 | $20.57 | $35.21 | 7,597,957 | — | — |
| 2004-11-19 | $20.51 | $35.11 | 9,764,902 | — | — |
| 2004-11-18 | $20.81 | $35.62 | 7,361,609 | — | — |
| 2004-11-17 | $20.94 | $35.85 | 8,071,488 | — | — |
| 2004-11-16 | $21.20 | $36.29 | 6,089,621 | — | — |
| 2004-11-15 | $21.35 | $36.54 | 8,353,897 | — | — |
| 2004-11-12 | $21.20 | $36.29 | 13,839,725 | — | — |
| 2004-11-11 | $21.73 | $37.21 | 5,886,828 | — | — |
| 2004-11-10 | $21.61 | $37.00 | 6,186,119 | — | — |
| 2004-11-09 | $21.59 | $36.96 | 8,333,681 | — | — |
| 2004-11-08 | $21.57 | $36.93 | 12,284,910 | — | — |
| 2004-11-05 | $21.33 | $36.51 | 8,573,364 | — | — |
| 2004-11-04 | $21.33 | $36.51 | 13,233,431 | — | — |
| 2004-11-03 | $20.92 | $35.82 | 12,707,795 | — | — |
| 2004-11-02 | $20.30 | $34.75 | 11,304,919 | — | — |
| 2004-11-01 | $20.51 | $35.10 | 9,146,103 | — | — |
| 2004-10-29 | $20.45 | $35.01 | 7,650,063 | — | — |
| 2004-10-28 | $20.49 | $35.08 | 6,074,406 | — | — |
| 2004-10-27 | $20.36 | $34.85 | 10,123,176 | — | — |
| 2004-10-26 | $19.66 | $33.66 | 7,559,191 | — | — |
| 2004-10-25 | $19.50 | $33.38 | 6,402,251 | — | — |
| 2004-10-22 | $19.60 | $33.56 | 5,768,445 | — | — |
| 2004-10-21 | $19.72 | $33.76 | 7,134,014 | — | — |
| 2004-10-20 | $19.86 | $34.00 | 5,713,005 | — | — |
| 2004-10-19 | $19.85 | $33.99 | 9,269,070 | — | — |
| 2004-10-18 | $19.84 | $33.96 | 8,833,264 | — | — |
| 2004-10-15 | $19.84 | $33.97 | 12,143,810 | — | — |
| 2004-10-14 | $19.68 | $33.68 | 7,755,315 | — | — |
| 2004-10-13 | $19.74 | $33.80 | 7,758,233 | — | — |
| 2004-10-12 | $19.92 | $33.88 | 7,115,465 | — | — |
| 2004-10-11 | $19.75 | $33.60 | 5,165,486 | — | — |
| 2004-10-08 | $19.59 | $33.32 | 6,137,140 | — | — |
| 2004-10-07 | $19.83 | $33.73 | 9,908,295 | — | — |
| 2004-10-06 | $20.25 | $34.44 | 3,712,797 | — | — |
| 2004-10-05 | $20.29 | $34.51 | 5,495,415 | — | — |
| 2004-10-04 | $20.25 | $34.44 | 12,476,449 | — | — |
| 2004-10-01 | $20.24 | $34.43 | 9,799,708 | — | — |
| 2004-09-30 | $20.32 | $34.57 | 10,146,936 | — | — |
| 2004-09-29 | $20.30 | $34.53 | 5,858,900 | — | — |
| 2004-09-28 | $20.40 | $34.70 | 7,473,114 | — | — |
| 2004-09-27 | $20.36 | $34.63 | 7,018,549 | — | — |
| 2004-09-24 | $20.31 | $34.56 | 5,658,608 | — | — |
| 2004-09-23 | $20.33 | $34.58 | 7,969,362 | — | — |
| 2004-09-22 | $20.16 | $34.29 | 8,414,756 | — | — |
| 2004-09-21 | $20.65 | $35.13 | 6,496,665 | — | — |
| 2004-09-20 | $20.43 | $34.76 | 5,192,997 | — | — |
| 2004-09-17 | $20.59 | $35.03 | 6,919,341 | — | — |
| 2004-09-16 | $20.48 | $34.84 | 3,671,321 | — | — |
| 2004-09-15 | $20.40 | $34.70 | 6,595,456 | — | — |
| 2004-09-14 | $20.60 | $35.05 | 6,700,083 | — | — |
| 2004-09-13 | $20.61 | $35.05 | 5,922,885 | — | — |
| 2004-09-10 | $20.30 | $34.53 | 4,535,848 | — | — |
| 2004-09-09 | $20.15 | $34.28 | 5,190,079 | — | — |
| 2004-09-08 | $20.23 | $34.42 | 6,479,366 | — | — |
| 2004-09-07 | $20.19 | $34.34 | 8,979,992 | — | — |
| 2004-09-03 | $20.47 | $34.83 | 5,971,446 | — | — |
| 2004-09-02 | $20.44 | $34.77 | 6,629,012 | — | — |
| 2004-09-01 | $20.18 | $34.33 | 6,553,356 | — | — |
| 2004-08-31 | $20.00 | $34.03 | 5,533,764 | — | — |
| 2004-08-30 | $19.78 | $33.64 | 3,189,454 | — | — |
| 2004-08-27 | $19.92 | $33.88 | 4,437,891 | — | — |
| 2004-08-26 | $19.78 | $33.64 | 4,014,381 | — | — |
| 2004-08-25 | $19.89 | $33.83 | 5,609,629 | — | — |
| 2004-08-24 | $19.67 | $33.46 | 3,562,734 | — | — |
| 2004-08-23 | $19.61 | $33.36 | 4,666,111 | — | — |
| 2004-08-20 | $19.68 | $33.47 | 7,164,235 | — | — |
| 2004-08-19 | $19.53 | $33.23 | 7,430,805 | — | — |
| 2004-08-18 | $19.48 | $33.13 | 5,195,498 | — | — |
| 2004-08-17 | $19.19 | $32.65 | 8,861,817 | — | — |
| 2004-08-16 | $19.19 | $32.65 | 7,235,306 | — | — |
| 2004-08-13 | $19.00 | $32.31 | 3,747,603 | — | — |
| 2004-08-12 | $19.01 | $32.34 | 5,861,609 | — | — |
| 2004-08-11 | $19.09 | $32.47 | 6,263,235 | — | — |
| 2004-08-10 | $18.74 | $31.87 | 5,017,507 | — | — |
| 2004-08-09 | $18.41 | $31.31 | 7,684,452 | — | — |
| 2004-08-06 | $18.56 | $31.58 | 7,422,051 | — | — |
| 2004-08-05 | $18.57 | $31.59 | 5,597,957 | — | — |
| 2004-08-04 | $18.77 | $31.94 | 4,921,426 | — | — |
| 2004-08-03 | $18.79 | $31.97 | 5,041,892 | — | — |
| 2004-08-02 | $18.84 | $32.04 | 4,125,886 | — | — |
| 2004-07-30 | $18.88 | $32.12 | 5,065,652 | — | — |
| 2004-07-29 | $18.78 | $31.95 | 4,733,847 | — | — |
| 2004-07-28 | $18.74 | $31.87 | 5,865,777 | — | — |
| 2004-07-27 | $18.80 | $31.99 | 6,266,153 | — | — |
| 2004-07-26 | $18.48 | $31.43 | 4,502,293 | — | — |
| 2004-07-23 | $18.53 | $31.53 | 5,813,881 | — | — |
| 2004-07-22 | $18.84 | $32.05 | 5,510,629 | — | — |
| 2004-07-21 | $18.60 | $31.63 | 5,810,338 | — | — |
| 2004-07-20 | $18.89 | $32.13 | 4,349,521 | — | — |
| 2004-07-19 | $18.77 | $31.94 | 5,950,604 | — | — |
| 2004-07-16 | $18.76 | $31.91 | 7,990,830 | — | — |
| 2004-07-15 | $19.08 | $32.46 | 7,201,334 | — | — |
| 2004-07-14 | $19.08 | $32.46 | 8,547,311 | — | — |
| 2004-07-13 | $19.33 | $32.88 | 8,100,667 | — | — |
| 2004-07-12 | $19.38 | $32.76 | 8,237,807 | — | — |
| 2004-07-09 | $19.14 | $32.36 | 10,993,122 | — | — |
| 2004-07-08 | $19.33 | $32.66 | 9,557,524 | — | — |
| 2004-07-07 | $18.99 | $32.10 | 7,051,897 | — | — |
| 2004-07-06 | $19.09 | $32.27 | 8,833,681 | — | — |
| 2004-07-02 | $19.48 | $32.91 | 4,257,190 | — | — |
| 2004-07-01 | $19.54 | $33.02 | 8,998,333 | — | — |
| 2004-06-30 | $19.56 | $33.05 | 8,112,755 | — | — |
| 2004-06-29 | $19.82 | $33.49 | 7,822,426 | — | — |
| 2004-06-28 | $19.57 | $33.07 | 9,677,157 | — | — |
| 2004-06-25 | $19.46 | $32.89 | 14,331,805 | — | — |
| 2004-06-24 | $20.11 | $33.99 | 13,197,582 | — | — |
| 2004-06-23 | $20.13 | $34.02 | 5,902,668 | — | — |
| 2004-06-22 | $20.16 | $34.07 | 12,784,910 | — | — |
| 2004-06-21 | $20.42 | $34.51 | 6,214,673 | — | — |
| 2004-06-18 | $20.63 | $34.87 | 8,812,005 | — | — |
| 2004-06-17 | $20.72 | $35.02 | 5,532,930 | — | — |
| 2004-06-16 | $20.55 | $34.74 | 5,529,804 | — | — |
| 2004-06-15 | $20.63 | $34.87 | 15,291,163 | — | — |
| 2004-06-14 | $20.43 | $34.54 | 6,905,377 | — | — |
| 2004-06-10 | $20.49 | $34.63 | 7,283,660 | — | — |
| 2004-06-09 | $20.43 | $34.52 | 6,862,234 | — | — |
| 2004-06-08 | $20.49 | $34.63 | 6,201,959 | — | — |
| 2004-06-07 | $20.30 | $34.31 | 7,090,246 | — | — |
| 2004-06-04 | $20.03 | $33.85 | 7,217,174 | — | — |
| 2004-06-03 | $19.74 | $33.37 | 5,126,928 | — | — |
| 2004-06-02 | $19.77 | $33.41 | 5,274,698 | — | — |
| 2004-06-01 | $19.68 | $33.26 | 5,808,045 | — | — |
| 2004-05-28 | $19.77 | $33.42 | 6,109,212 | — | — |
| 2004-05-27 | $19.94 | $33.69 | 6,174,448 | — | — |
| 2004-05-26 | $19.69 | $33.28 | 6,278,658 | — | — |
| 2004-05-25 | $19.49 | $32.94 | 8,599,208 | — | — |
| 2004-05-24 | $18.98 | $32.07 | 8,088,787 | — | — |
| 2004-05-21 | $19.17 | $32.40 | 7,990,413 | — | — |
| 2004-05-20 | $19.32 | $32.65 | 6,330,971 | — | — |
| 2004-05-19 | $19.59 | $33.11 | 6,679,450 | — | — |
| 2004-05-18 | $19.67 | $33.24 | 5,501,876 | — | — |
| 2004-05-17 | $19.71 | $33.31 | 6,917,257 | — | — |
| 2004-05-14 | $19.74 | $33.37 | 5,791,997 | — | — |
| 2004-05-13 | $19.67 | $33.25 | 6,107,962 | — | — |
| 2004-05-12 | $19.78 | $33.43 | 6,333,472 | — | — |
| 2004-05-11 | $19.64 | $33.19 | 5,641,100 | — | — |
| 2004-05-10 | $19.57 | $33.08 | 9,058,358 | — | — |
| 2004-05-07 | $19.91 | $33.65 | 6,086,494 | — | — |
| 2004-05-06 | $20.15 | $34.05 | 5,943,727 | — | — |
| 2004-05-05 | $20.14 | $34.03 | 6,947,270 | — | — |
| 2004-05-04 | $20.05 | $33.88 | 8,566,694 | — | — |
| 2004-05-03 | $20.31 | $34.32 | 13,175,698 | — | — |
| 2004-04-30 | $19.76 | $31.09 | 8,936,494 | — | — |
| 2004-04-29 | $19.93 | $31.36 | 9,323,662 | — | — |
| 2004-04-28 | $19.82 | $31.18 | 10,475,587 | — | — |
| 2004-04-27 | $19.94 | $31.37 | 9,817,758 | — | — |
| 2004-04-26 | $19.75 | $31.08 | 7,809,742 | — | — |
| 2004-04-23 | $19.71 | $31.00 | 8,372,004 | — | — |
| 2004-04-22 | $19.86 | $31.25 | 11,197,795 | — | — |
| 2004-04-21 | $19.36 | $30.45 | 12,883,913 | — | — |
| 2004-04-20 | $19.41 | $30.53 | 9,128,296 | — | — |
| 2004-04-19 | $19.84 | $31.22 | 10,943,619 | — | — |
| 2004-04-16 | $19.81 | $31.17 | 14,765,843 | — | — |
| 2004-04-15 | $19.74 | $31.05 | 23,213,142 | — | — |
| 2004-04-14 | $18.84 | $29.63 | 16,848,486 | — | — |
| 2004-04-13 | $18.07 | $28.43 | 17,481,365 | — | — |
| 2004-04-12 | $18.49 | $28.91 | 19,774,967 | — | — |
| 2004-04-08 | $19.00 | $29.70 | 15,125,165 | — | — |
| 2004-04-07 | $19.19 | $30.00 | 13,725,970 | — | — |
| 2004-04-06 | $19.39 | $30.31 | 8,192,677 | — | — |
| 2004-04-05 | $19.25 | $30.10 | 12,296,033 | — | — |
| 2004-04-02 | $19.02 | $29.74 | 10,817,756 | — | — |
| 2004-04-01 | $18.79 | $29.37 | 10,479,374 | — | — |
| 2004-03-31 | $18.45 | $28.84 | 9,788,575 | — | — |
| 2004-03-30 | $18.39 | $28.75 | 8,813,750 | — | — |
| 2004-03-29 | $18.21 | $28.47 | 10,740,456 | — | — |
| 2004-03-26 | $18.02 | $28.17 | 8,443,067 | — | — |
| 2004-03-25 | $17.87 | $27.94 | 10,294,700 | — | — |
| 2004-03-24 | $17.66 | $27.62 | 10,956,316 | — | — |
| 2004-03-23 | $17.97 | $28.10 | 9,696,795 | — | — |
| 2004-03-22 | $17.78 | $27.80 | 9,386,482 | — | — |
| 2004-03-19 | $18.05 | $28.22 | 11,661,594 | — | — |
| 2004-03-18 | $18.00 | $28.14 | 20,121,146 | — | — |
| 2004-03-17 | $18.24 | $28.51 | 20,303,591 | — | — |
| 2004-03-16 | $18.66 | $29.17 | 10,704,368 | — | — |
| 2004-03-15 | $18.27 | $28.56 | 8,756,276 | — | — |
| 2004-03-12 | $18.60 | $29.08 | 10,144,779 | — | — |
| 2004-03-11 | $18.64 | $29.14 | 13,991,285 | — | — |
| 2004-03-10 | $18.61 | $29.09 | 14,341,028 | — | — |
| 2004-03-09 | $19.03 | $29.76 | 9,388,932 | — | — |
| 2004-03-08 | $19.37 | $30.28 | 8,414,330 | — | — |
| 2004-03-05 | $19.56 | $30.58 | 10,793,029 | — | — |
| 2004-03-04 | $19.59 | $30.62 | 6,245,477 | — | — |
| 2004-03-03 | $19.72 | $30.83 | 7,616,381 | — | — |
| 2004-03-02 | $19.58 | $30.61 | 8,678,531 | — | — |
| 2004-03-01 | $19.48 | $30.46 | 8,070,601 | — | — |
| 2004-02-27 | $19.21 | $30.04 | 8,220,523 | — | — |
| 2004-02-26 | $19.33 | $30.21 | 8,507,223 | — | — |
| 2004-02-25 | $19.53 | $30.53 | 6,074,392 | — | — |
| 2004-02-24 | $19.55 | $30.56 | 7,895,284 | — | — |
| 2004-02-23 | $19.63 | $30.68 | 6,770,537 | — | — |
| 2004-02-20 | $19.47 | $30.44 | 9,550,883 | — | — |
| 2004-02-19 | $19.46 | $30.42 | 19,640,639 | — | — |
| 2004-02-18 | $20.02 | $31.29 | 12,227,198 | — | — |
| 2004-02-17 | $20.20 | $31.58 | 10,795,702 | — | — |
| 2004-02-13 | $19.89 | $31.10 | 9,485,167 | — | — |
| 2004-02-12 | $19.65 | $30.72 | 8,325,000 | — | — |
| 2004-02-11 | $20.02 | $31.30 | 9,177,750 | — | — |
| 2004-02-10 | $19.80 | $30.95 | 7,314,310 | — | — |
| 2004-02-09 | $19.91 | $31.13 | 8,492,743 | — | — |
| 2004-02-06 | $19.92 | $31.14 | 6,350,845 | — | — |
| 2004-02-05 | $20.01 | $31.28 | 8,244,582 | — | — |
| 2004-02-04 | $19.87 | $31.06 | 16,356,172 | — | — |
| 2004-02-03 | $19.86 | $31.05 | 10,066,365 | — | — |
| 2004-02-02 | $19.52 | $30.51 | 10,008,668 | — | — |
| 2004-01-30 | $19.34 | $30.23 | 10,103,344 | — | — |
| 2004-01-29 | $19.64 | $30.70 | 11,907,306 | — | — |
| 2004-01-28 | $19.66 | $30.74 | 10,579,173 | — | — |
| 2004-01-27 | $19.48 | $30.45 | 9,324,553 | — | — |
| 2004-01-26 | $19.70 | $30.80 | 9,474,475 | — | — |
| 2004-01-23 | $19.29 | $30.16 | 9,337,028 | — | — |
| 2004-01-22 | $19.34 | $30.23 | 13,757,157 | — | — |
| 2004-01-21 | $19.62 | $30.67 | 13,352,836 | — | — |
| 2004-01-20 | $19.43 | $30.37 | 11,832,456 | — | — |
| 2004-01-16 | $19.41 | $30.35 | 24,586,497 | — | — |
| 2004-01-15 | $20.18 | $31.55 | 9,916,443 | — | — |
| 2004-01-14 | $19.98 | $31.23 | 10,335,021 | — | — |
| 2004-01-13 | $19.94 | $31.18 | 8,744,024 | — | — |
| 2004-01-12 | $19.95 | $31.02 | 11,558,676 | — | — |
| 2004-01-09 | $20.17 | $31.36 | 13,285,561 | — | — |
| 2004-01-08 | $20.43 | $31.77 | 17,053,876 | — | — |
| 2004-01-07 | $21.05 | $32.73 | 7,774,322 | — | — |
| 2004-01-06 | $20.83 | $32.39 | 7,790,584 | — | — |
| 2004-01-05 | $20.99 | $32.63 | 14,395,828 | — | — |
| 2004-01-02 | $20.99 | $32.63 | 6,894,172 | — | — |