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 | $22.31 | $28.04 | 1,109,200 | — | — |
| 2004-12-30 | $22.36 | $28.10 | 1,267,400 | — | — |
| 2004-12-29 | $21.93 | $27.56 | 1,095,100 | — | — |
| 2004-12-28 | $22.30 | $28.03 | 1,327,700 | — | — |
| 2004-12-27 | $21.87 | $27.49 | 1,019,000 | — | — |
| 2004-12-23 | $22.19 | $27.89 | 1,026,400 | — | — |
| 2004-12-22 | $21.97 | $27.61 | 1,690,500 | — | — |
| 2004-12-21 | $21.85 | $27.46 | 1,708,400 | — | — |
| 2004-12-20 | $21.75 | $27.34 | 1,653,100 | — | — |
| 2004-12-17 | $21.76 | $27.35 | 2,473,900 | — | — |
| 2004-12-16 | $22.03 | $27.69 | 3,315,800 | — | — |
| 2004-12-15 | $21.68 | $27.25 | 2,646,900 | — | — |
| 2004-12-14 | $21.86 | $27.47 | 2,503,000 | — | — |
| 2004-12-13 | $21.86 | $27.47 | 2,913,500 | — | — |
| 2004-12-10 | $21.30 | $26.77 | 2,676,800 | — | — |
| 2004-12-09 | $21.35 | $26.83 | 2,641,400 | — | — |
| 2004-12-08 | $21.28 | $26.75 | 1,592,000 | — | — |
| 2004-12-07 | $21.23 | $26.68 | 2,451,900 | — | — |
| 2004-12-06 | $21.15 | $26.58 | 3,125,800 | — | — |
| 2004-12-03 | $21.85 | $27.46 | 2,104,500 | — | — |
| 2004-12-02 | $21.84 | $27.45 | 2,585,000 | — | — |
| 2004-12-01 | $21.84 | $27.45 | 3,450,500 | — | — |
| 2004-11-30 | $21.20 | $26.64 | 2,290,800 | — | — |
| 2004-11-29 | $21.23 | $26.68 | 1,878,400 | — | — |
| 2004-11-26 | $21.22 | $26.67 | 1,055,400 | — | — |
| 2004-11-24 | $21.17 | $26.61 | 1,880,200 | — | — |
| 2004-11-23 | $21.00 | $26.39 | 2,808,000 | — | — |
| 2004-11-22 | $20.89 | $26.26 | 2,287,500 | — | — |
| 2004-11-19 | $20.80 | $26.14 | 2,059,700 | — | — |
| 2004-11-18 | $20.85 | $26.20 | 1,989,200 | — | — |
| 2004-11-17 | $20.68 | $25.99 | 2,397,900 | — | — |
| 2004-11-16 | $20.60 | $25.80 | 2,824,200 | — | — |
| 2004-11-15 | $20.68 | $25.90 | 6,093,600 | — | — |
| 2004-11-12 | $20.54 | $25.72 | 4,824,600 | — | — |
| 2004-11-11 | $20.48 | $25.65 | 3,303,900 | — | — |
| 2004-11-10 | $20.50 | $25.67 | 4,436,900 | — | — |
| 2004-11-09 | $19.96 | $24.99 | 3,050,000 | — | — |
| 2004-11-08 | $19.92 | $24.94 | 2,035,400 | — | — |
| 2004-11-05 | $19.84 | $24.84 | 3,574,100 | — | — |
| 2004-11-04 | $19.51 | $24.43 | 4,528,600 | — | — |
| 2004-11-03 | $19.15 | $23.98 | 5,474,400 | — | — |
| 2004-11-02 | $18.76 | $23.49 | 5,226,500 | — | — |
| 2004-11-01 | $18.87 | $23.63 | 5,774,500 | — | — |
| 2004-10-29 | $19.37 | $24.26 | 9,960,400 | — | — |
| 2004-10-28 | $17.81 | $22.30 | 3,274,700 | — | — |
| 2004-10-27 | $17.30 | $21.66 | 2,741,800 | — | — |
| 2004-10-26 | $17.12 | $21.44 | 1,910,200 | — | — |
| 2004-10-25 | $16.95 | $21.23 | 1,179,000 | — | — |
| 2004-10-22 | $16.80 | $21.04 | 1,682,100 | — | — |
| 2004-10-21 | $16.98 | $21.26 | 2,238,200 | — | — |
| 2004-10-20 | $16.92 | $21.19 | 2,153,400 | — | — |
| 2004-10-19 | $17.07 | $21.38 | 1,792,900 | — | — |
| 2004-10-18 | $17.17 | $21.50 | 2,575,500 | — | — |
| 2004-10-15 | $16.97 | $21.25 | 2,130,200 | — | — |
| 2004-10-14 | $17.08 | $21.39 | 1,707,100 | — | — |
| 2004-10-13 | $17.10 | $21.41 | 1,776,200 | — | — |
| 2004-10-12 | $16.86 | $21.11 | 2,547,000 | — | — |
| 2004-10-11 | $17.09 | $21.40 | 1,199,200 | — | — |
| 2004-10-08 | $17.04 | $21.34 | 1,800,400 | — | — |
| 2004-10-07 | $16.88 | $21.14 | 727,700 | — | — |
| 2004-10-06 | $17.07 | $21.38 | 1,246,800 | — | — |
| 2004-10-05 | $17.04 | $21.34 | 1,862,800 | — | — |
| 2004-10-04 | $17.20 | $21.54 | 2,105,300 | — | — |
| 2004-10-01 | $16.83 | $21.08 | 3,064,300 | — | — |
| 2004-09-30 | $16.98 | $21.26 | 3,369,100 | — | — |
| 2004-09-29 | $16.63 | $20.82 | 2,358,900 | — | — |
| 2004-09-28 | $16.12 | $20.19 | 1,072,400 | — | — |
| 2004-09-27 | $16.11 | $20.17 | 1,517,000 | — | — |
| 2004-09-24 | $16.39 | $20.52 | 841,800 | — | — |
| 2004-09-23 | $16.49 | $20.65 | 1,389,000 | — | — |
| 2004-09-22 | $16.53 | $20.70 | 1,039,600 | — | — |
| 2004-09-21 | $16.68 | $20.89 | 1,275,000 | — | — |
| 2004-09-20 | $16.47 | $20.62 | 1,155,900 | — | — |
| 2004-09-17 | $16.67 | $20.87 | 1,622,500 | — | — |
| 2004-09-16 | $16.42 | $20.56 | 1,507,400 | — | — |
| 2004-09-15 | $16.43 | $20.57 | 1,089,700 | — | — |
| 2004-09-14 | $16.62 | $20.81 | 1,083,200 | — | — |
| 2004-09-13 | $16.75 | $20.98 | 1,581,000 | — | — |
| 2004-09-10 | $16.62 | $20.81 | 1,014,100 | — | — |
| 2004-09-09 | $16.71 | $20.93 | 1,482,900 | — | — |
| 2004-09-08 | $16.67 | $20.87 | 2,994,100 | — | — |
| 2004-09-07 | $16.68 | $20.89 | 1,888,000 | — | — |
| 2004-09-03 | $16.52 | $20.69 | 1,267,100 | — | — |
| 2004-09-02 | $16.46 | $20.61 | 1,428,800 | — | — |
| 2004-09-01 | $16.19 | $20.27 | 1,594,400 | — | — |
| 2004-08-31 | $15.97 | $20.00 | 1,050,000 | — | — |
| 2004-08-30 | $15.74 | $19.71 | 1,848,300 | — | — |
| 2004-08-27 | $15.76 | $19.74 | 1,666,300 | — | — |
| 2004-08-26 | $15.83 | $19.82 | 2,021,900 | — | — |
| 2004-08-25 | $15.84 | $19.84 | 1,016,900 | — | — |
| 2004-08-24 | $16.00 | $20.04 | 1,212,000 | — | — |
| 2004-08-23 | $15.79 | $19.77 | 1,161,800 | — | — |
| 2004-08-20 | $15.93 | $19.95 | 910,600 | — | — |
| 2004-08-19 | $16.00 | $20.04 | 1,812,500 | — | — |
| 2004-08-18 | $15.97 | $20.00 | 1,184,900 | — | — |
| 2004-08-17 | $15.97 | $19.90 | 1,940,700 | — | — |
| 2004-08-16 | $15.92 | $19.84 | 1,705,500 | — | — |
| 2004-08-13 | $15.73 | $19.61 | 2,150,000 | — | — |
| 2004-08-12 | $15.87 | $19.78 | 2,259,200 | — | — |
| 2004-08-11 | $15.90 | $19.82 | 1,971,300 | — | — |
| 2004-08-10 | $15.65 | $19.51 | 1,642,000 | — | — |
| 2004-08-09 | $15.75 | $19.63 | 1,668,800 | — | — |
| 2004-08-06 | $15.61 | $19.46 | 1,763,500 | — | — |
| 2004-08-05 | $15.99 | $19.93 | 1,775,700 | — | — |
| 2004-08-04 | $16.05 | $20.00 | 1,770,700 | — | — |
| 2004-08-03 | $16.01 | $19.95 | 2,186,000 | — | — |
| 2004-08-02 | $16.14 | $20.12 | 3,477,500 | — | — |
| 2004-07-30 | $15.43 | $19.23 | 5,900,200 | — | — |
| 2004-07-29 | $16.05 | $20.00 | 2,061,800 | — | — |
| 2004-07-28 | $15.92 | $19.84 | 1,562,700 | — | — |
| 2004-07-27 | $15.87 | $19.78 | 2,005,400 | — | — |
| 2004-07-26 | $15.95 | $19.88 | 2,883,700 | — | — |
| 2004-07-23 | $16.13 | $20.10 | 2,588,000 | — | — |
| 2004-07-22 | $16.45 | $20.50 | 2,588,500 | — | — |
| 2004-07-21 | $16.50 | $20.57 | 2,978,300 | — | — |
| 2004-07-20 | $16.88 | $21.04 | 3,785,200 | — | — |
| 2004-07-19 | $16.40 | $20.44 | 1,487,300 | — | — |
| 2004-07-16 | $16.15 | $20.13 | 2,045,000 | — | — |
| 2004-07-15 | $16.15 | $20.13 | 1,423,500 | — | — |
| 2004-07-14 | $16.24 | $20.24 | 1,460,300 | — | — |
| 2004-07-13 | $16.35 | $20.38 | 1,257,800 | — | — |
| 2004-07-12 | $16.32 | $20.34 | 1,170,700 | — | — |
| 2004-07-09 | $16.36 | $20.39 | 1,325,900 | — | — |
| 2004-07-08 | $16.35 | $20.38 | 1,915,900 | — | — |
| 2004-07-07 | $16.48 | $20.54 | 2,077,600 | — | — |
| 2004-07-06 | $16.55 | $20.63 | 1,460,600 | — | — |
| 2004-07-02 | $16.58 | $20.66 | 1,028,300 | — | — |
| 2004-07-01 | $16.71 | $20.83 | 1,946,800 | — | — |
| 2004-06-30 | $16.78 | $20.91 | 1,792,500 | — | — |
| 2004-06-29 | $16.53 | $20.60 | 1,854,200 | — | — |
| 2004-06-28 | $16.59 | $20.68 | 2,632,300 | — | — |
| 2004-06-25 | $16.40 | $20.44 | 3,119,500 | — | — |
| 2004-06-24 | $16.33 | $20.35 | 3,691,700 | — | — |
| 2004-06-23 | $16.47 | $20.53 | 3,424,900 | — | — |
| 2004-06-22 | $16.57 | $20.65 | 2,745,200 | — | — |
| 2004-06-21 | $16.53 | $20.60 | 2,034,300 | — | — |
| 2004-06-18 | $16.28 | $20.29 | 3,457,300 | — | — |
| 2004-06-17 | $16.21 | $20.20 | 5,398,800 | — | — |
| 2004-06-16 | $16.51 | $20.58 | 2,060,200 | — | — |
| 2004-06-15 | $16.70 | $20.81 | 2,228,300 | — | — |
| 2004-06-14 | $16.65 | $20.75 | 2,790,200 | — | — |
| 2004-06-10 | $16.80 | $20.94 | 1,968,700 | — | — |
| 2004-06-09 | $17.04 | $21.24 | 1,780,200 | — | — |
| 2004-06-08 | $16.95 | $21.13 | 2,035,700 | — | — |
| 2004-06-07 | $17.01 | $21.20 | 1,307,000 | — | — |
| 2004-06-04 | $16.86 | $21.01 | 1,605,500 | — | — |
| 2004-06-03 | $16.71 | $20.83 | 3,018,600 | — | — |
| 2004-06-02 | $16.57 | $20.65 | 1,831,400 | — | — |
| 2004-06-01 | $16.64 | $20.74 | 2,607,200 | — | — |
| 2004-05-28 | $16.63 | $20.73 | 2,901,200 | — | — |
| 2004-05-27 | $16.75 | $20.88 | 1,279,000 | — | — |
| 2004-05-26 | $16.63 | $20.73 | 1,508,000 | — | — |
| 2004-05-25 | $16.43 | $20.48 | 1,694,900 | — | — |
| 2004-05-24 | $16.32 | $20.34 | 1,539,300 | — | — |
| 2004-05-21 | $16.34 | $20.37 | 2,031,900 | — | — |
| 2004-05-20 | $16.45 | $20.50 | 1,689,100 | — | — |
| 2004-05-19 | $16.55 | $20.63 | 1,607,300 | — | — |
| 2004-05-18 | $16.65 | $20.75 | 3,082,400 | — | — |
| 2004-05-17 | $17.00 | $21.19 | 2,587,000 | — | — |
| 2004-05-14 | $17.07 | $21.28 | 1,484,000 | — | — |
| 2004-05-13 | $16.92 | $21.00 | 2,707,800 | — | — |
| 2004-05-12 | $17.14 | $21.27 | 3,611,300 | — | — |
| 2004-05-11 | $17.02 | $21.12 | 2,805,300 | — | — |
| 2004-05-10 | $16.50 | $20.47 | 3,878,100 | — | — |
| 2004-05-07 | $17.14 | $21.27 | 1,922,600 | — | — |
| 2004-05-06 | $17.27 | $21.43 | 1,463,500 | — | — |
| 2004-05-05 | $17.33 | $21.50 | 1,600,300 | — | — |
| 2004-05-04 | $17.36 | $21.54 | 3,055,700 | — | — |
| 2004-05-03 | $17.54 | $21.76 | 3,905,900 | — | — |
| 2004-04-30 | $17.56 | $21.79 | 4,943,100 | — | — |
| 2004-04-29 | $17.03 | $21.13 | 2,692,600 | — | — |
| 2004-04-28 | $17.04 | $21.14 | 2,544,300 | — | — |
| 2004-04-27 | $17.13 | $21.26 | 2,567,500 | — | — |
| 2004-04-26 | $17.17 | $21.31 | 1,680,600 | — | — |
| 2004-04-23 | $17.40 | $21.59 | 1,753,900 | — | — |
| 2004-04-22 | $17.18 | $21.32 | 2,347,200 | — | — |
| 2004-04-21 | $16.90 | $20.97 | 1,633,000 | — | — |
| 2004-04-20 | $17.00 | $21.09 | 1,833,500 | — | — |
| 2004-04-19 | $17.06 | $21.17 | 1,714,500 | — | — |
| 2004-04-16 | $16.72 | $20.75 | 1,620,900 | — | — |
| 2004-04-15 | $16.58 | $20.57 | 1,592,800 | — | — |
| 2004-04-14 | $16.82 | $20.87 | 1,625,400 | — | — |
| 2004-04-13 | $17.03 | $21.13 | 1,751,900 | — | — |
| 2004-04-12 | $17.31 | $21.48 | 1,742,400 | — | — |
| 2004-04-08 | $17.08 | $21.19 | 1,467,200 | — | — |
| 2004-04-07 | $17.19 | $21.33 | 2,157,500 | — | — |
| 2004-04-06 | $17.25 | $21.40 | 2,405,500 | — | — |
| 2004-04-05 | $17.29 | $21.45 | 2,121,500 | — | — |
| 2004-04-02 | $17.05 | $21.16 | 1,783,700 | — | — |
| 2004-04-01 | $16.84 | $20.90 | 2,992,800 | — | — |
| 2004-03-31 | $16.87 | $20.93 | 2,139,500 | — | — |
| 2004-03-30 | $16.98 | $21.07 | 1,724,000 | — | — |
| 2004-03-29 | $17.10 | $21.22 | 2,826,300 | — | — |
| 2004-03-26 | $16.68 | $20.70 | 1,697,100 | — | — |
| 2004-03-25 | $16.45 | $20.41 | 1,602,300 | — | — |
| 2004-03-24 | $16.25 | $20.16 | 1,620,600 | — | — |
| 2004-03-23 | $16.20 | $20.10 | 2,415,600 | — | — |
| 2004-03-22 | $16.49 | $20.46 | 1,668,500 | — | — |
| 2004-03-19 | $16.90 | $20.97 | 3,966,500 | — | — |
| 2004-03-18 | $16.93 | $21.01 | 2,360,700 | — | — |
| 2004-03-17 | $16.95 | $21.03 | 4,672,100 | — | — |
| 2004-03-16 | $16.80 | $20.85 | 3,128,800 | — | — |
| 2004-03-15 | $16.39 | $20.34 | 2,313,400 | — | — |
| 2004-03-12 | $16.57 | $20.56 | 3,007,200 | — | — |
| 2004-03-11 | $16.15 | $20.04 | 3,084,400 | — | — |
| 2004-03-10 | $16.42 | $20.37 | 2,654,000 | — | — |
| 2004-03-09 | $16.61 | $20.61 | 3,267,000 | — | — |
| 2004-03-08 | $16.84 | $20.90 | 1,541,700 | — | — |
| 2004-03-05 | $17.06 | $21.17 | 3,502,400 | — | — |
| 2004-03-04 | $17.25 | $21.40 | 1,930,300 | — | — |
| 2004-03-03 | $17.32 | $21.49 | 1,905,200 | — | — |
| 2004-03-02 | $17.23 | $21.38 | 1,675,400 | — | — |
| 2004-03-01 | $17.31 | $21.48 | 2,511,600 | — | — |
| 2004-02-27 | $17.20 | $21.34 | 2,595,900 | — | — |
| 2004-02-26 | $17.18 | $21.32 | 3,346,900 | — | — |
| 2004-02-25 | $17.04 | $21.14 | 3,702,300 | — | — |
| 2004-02-24 | $17.02 | $21.12 | 3,001,800 | — | — |
| 2004-02-23 | $17.43 | $21.63 | 2,593,400 | — | — |
| 2004-02-20 | $17.16 | $21.29 | 2,212,400 | — | — |
| 2004-02-19 | $17.28 | $21.44 | 2,507,700 | — | — |
| 2004-02-18 | $17.59 | $21.83 | 4,382,400 | — | — |
| 2004-02-17 | $17.52 | $21.74 | 4,206,800 | — | — |
| 2004-02-13 | $16.90 | $20.97 | 2,149,400 | — | — |
| 2004-02-12 | $16.82 | $20.87 | 2,128,000 | — | — |
| 2004-02-11 | $16.90 | $20.97 | 3,368,900 | — | — |
| 2004-02-10 | $16.85 | $20.82 | 3,118,700 | — | — |
| 2004-02-09 | $16.94 | $20.93 | 3,786,100 | — | — |
| 2004-02-06 | $17.20 | $21.25 | 4,549,800 | — | — |
| 2004-02-05 | $17.16 | $21.20 | 8,126,200 | — | — |
| 2004-02-04 | $16.60 | $20.51 | 6,514,100 | — | — |
| 2004-02-03 | $16.30 | $20.14 | 8,661,200 | — | — |
| 2004-02-02 | $15.85 | $19.58 | 4,580,400 | — | — |
| 2004-01-30 | $15.66 | $19.35 | 9,925,000 | — | — |
| 2004-01-29 | $15.69 | $19.38 | 3,268,000 | — | — |
| 2004-01-28 | $15.92 | $19.67 | 4,302,400 | — | — |
| 2004-01-27 | $15.81 | $19.53 | 4,369,100 | — | — |
| 2004-01-26 | $15.63 | $19.31 | 3,869,400 | — | — |
| 2004-01-23 | $15.67 | $19.36 | 3,612,300 | — | — |
| 2004-01-22 | $15.68 | $19.37 | 2,858,600 | — | — |
| 2004-01-21 | $15.63 | $19.31 | 2,878,700 | — | — |
| 2004-01-20 | $15.45 | $19.09 | 4,558,900 | — | — |
| 2004-01-16 | $15.35 | $18.96 | 4,427,600 | — | — |
| 2004-01-15 | $15.40 | $19.02 | 4,219,500 | — | — |
| 2004-01-14 | $15.35 | $18.96 | 5,622,100 | — | — |
| 2004-01-13 | $15.05 | $18.59 | 2,483,100 | — | — |
| 2004-01-12 | $14.95 | $18.47 | 2,186,600 | — | — |
| 2004-01-09 | $14.98 | $18.51 | 1,686,800 | — | — |
| 2004-01-08 | $15.20 | $18.78 | 1,769,400 | — | — |
| 2004-01-07 | $15.25 | $18.84 | 2,219,800 | — | — |
| 2004-01-06 | $15.45 | $19.09 | 2,169,900 | — | — |
| 2004-01-05 | $15.41 | $19.04 | 2,906,100 | — | — |
| 2004-01-02 | $15.27 | $18.86 | 1,742,400 | — | — |