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 | $19.92 | $25.95 | 1,305,400 | — | — |
| 2004-12-30 | $20.00 | $26.05 | 1,075,400 | — | — |
| 2004-12-29 | $20.11 | $26.19 | 1,533,800 | — | — |
| 2004-12-28 | $19.95 | $25.99 | 2,279,200 | — | — |
| 2004-12-27 | $19.78 | $25.76 | 1,357,600 | — | — |
| 2004-12-23 | $20.08 | $26.16 | 2,301,200 | — | — |
| 2004-12-22 | $20.15 | $26.25 | 2,611,000 | — | — |
| 2004-12-21 | $20.00 | $26.06 | 2,682,200 | — | — |
| 2004-12-20 | $19.92 | $25.95 | 3,205,200 | — | — |
| 2004-12-17 | $19.80 | $25.78 | 4,578,600 | — | — |
| 2004-12-16 | $19.77 | $25.75 | 2,607,400 | — | — |
| 2004-12-15 | $19.94 | $25.97 | 2,719,800 | — | — |
| 2004-12-14 | $19.92 | $25.95 | 3,842,600 | — | — |
| 2004-12-13 | $20.00 | $26.05 | 4,330,000 | — | — |
| 2004-12-10 | $19.61 | $25.54 | 4,389,200 | — | — |
| 2004-12-09 | $19.55 | $25.46 | 4,239,800 | — | — |
| 2004-12-08 | $19.61 | $25.54 | 4,097,000 | — | — |
| 2004-12-07 | $19.51 | $25.41 | 3,399,200 | — | — |
| 2004-12-06 | $19.67 | $25.61 | 3,377,000 | — | — |
| 2004-12-03 | $19.72 | $25.68 | 4,991,200 | — | — |
| 2004-12-02 | $19.53 | $25.44 | 5,560,600 | — | — |
| 2004-12-01 | $19.10 | $24.88 | 4,687,200 | — | — |
| 2004-11-30 | $18.81 | $24.50 | 4,236,000 | — | — |
| 2004-11-29 | $18.95 | $24.68 | 5,510,400 | — | — |
| 2004-11-26 | $18.85 | $24.55 | 1,438,800 | — | — |
| 2004-11-24 | $18.88 | $24.59 | 2,688,600 | — | — |
| 2004-11-23 | $18.98 | $24.72 | 3,312,200 | — | — |
| 2004-11-22 | $19.00 | $24.75 | 4,103,600 | — | — |
| 2004-11-19 | $18.70 | $24.36 | 4,136,600 | — | — |
| 2004-11-18 | $18.68 | $24.33 | 4,307,400 | — | — |
| 2004-11-17 | $18.64 | $24.27 | 4,072,600 | — | — |
| 2004-11-16 | $18.54 | $24.14 | 3,970,400 | — | — |
| 2004-11-15 | $18.78 | $24.46 | 3,470,000 | — | — |
| 2004-11-12 | $18.63 | $24.26 | 5,593,200 | — | — |
| 2004-11-11 | $19.00 | $24.75 | 3,687,200 | — | — |
| 2004-11-10 | $18.75 | $24.42 | 4,148,200 | — | — |
| 2004-11-09 | $18.50 | $24.10 | 3,798,800 | — | — |
| 2004-11-08 | $18.63 | $24.20 | 3,369,400 | — | — |
| 2004-11-05 | $18.44 | $23.96 | 3,455,800 | — | — |
| 2004-11-04 | $18.50 | $24.03 | 3,737,000 | — | — |
| 2004-11-03 | $18.15 | $23.57 | 4,964,200 | — | — |
| 2004-11-02 | $17.98 | $23.35 | 7,033,000 | — | — |
| 2004-11-01 | $18.50 | $24.04 | 6,422,000 | — | — |
| 2004-10-29 | $17.94 | $23.31 | 6,549,800 | — | — |
| 2004-10-28 | $18.00 | $23.38 | 8,085,400 | — | — |
| 2004-10-27 | $17.90 | $23.25 | 26,339,600 | — | — |
| 2004-10-26 | $18.82 | $24.45 | 5,630,000 | — | — |
| 2004-10-25 | $18.92 | $24.58 | 2,766,200 | — | — |
| 2004-10-22 | $18.78 | $24.40 | 2,969,200 | — | — |
| 2004-10-21 | $18.89 | $24.54 | 3,927,200 | — | — |
| 2004-10-20 | $18.95 | $24.62 | 4,596,000 | — | — |
| 2004-10-19 | $18.74 | $24.35 | 3,871,800 | — | — |
| 2004-10-18 | $19.37 | $25.17 | 2,373,600 | — | — |
| 2004-10-15 | $19.47 | $25.29 | 5,341,600 | — | — |
| 2004-10-14 | $19.33 | $25.11 | 4,247,200 | — | — |
| 2004-10-13 | $19.78 | $25.70 | 3,417,800 | — | — |
| 2004-10-12 | $19.87 | $25.81 | 2,019,000 | — | — |
| 2004-10-11 | $19.78 | $25.70 | 1,330,600 | — | — |
| 2004-10-08 | $19.88 | $25.83 | 2,923,200 | — | — |
| 2004-10-07 | $20.09 | $26.10 | 1,865,400 | — | — |
| 2004-10-06 | $20.25 | $26.31 | 1,281,200 | — | — |
| 2004-10-05 | $20.10 | $26.11 | 1,607,200 | — | — |
| 2004-10-04 | $20.24 | $26.30 | 2,629,800 | — | — |
| 2004-10-01 | $20.08 | $26.08 | 2,467,000 | — | — |
| 2004-09-30 | $19.61 | $25.47 | 2,392,400 | — | — |
| 2004-09-29 | $19.59 | $25.46 | 2,282,400 | — | — |
| 2004-09-28 | $19.59 | $25.45 | 2,631,200 | — | — |
| 2004-09-27 | $19.19 | $24.93 | 2,213,800 | — | — |
| 2004-09-24 | $19.37 | $25.16 | 1,962,400 | — | — |
| 2004-09-23 | $19.38 | $25.17 | 3,325,800 | — | — |
| 2004-09-22 | $19.20 | $24.94 | 4,456,600 | — | — |
| 2004-09-21 | $19.75 | $25.67 | 3,419,600 | — | — |
| 2004-09-20 | $19.67 | $25.56 | 2,944,000 | — | — |
| 2004-09-17 | $19.92 | $25.89 | 2,801,400 | — | — |
| 2004-09-16 | $19.99 | $25.97 | 1,332,600 | — | — |
| 2004-09-15 | $20.00 | $25.99 | 1,379,200 | — | — |
| 2004-09-14 | $20.09 | $26.11 | 1,955,600 | — | — |
| 2004-09-13 | $20.10 | $26.11 | 2,442,400 | — | — |
| 2004-09-10 | $20.00 | $25.98 | 2,561,400 | — | — |
| 2004-09-09 | $20.13 | $26.15 | 1,283,200 | — | — |
| 2004-09-08 | $20.12 | $26.13 | 1,578,400 | — | — |
| 2004-09-07 | $20.20 | $26.24 | 2,667,400 | — | — |
| 2004-09-03 | $20.18 | $26.23 | 1,342,600 | — | — |
| 2004-09-02 | $20.17 | $26.21 | 1,534,600 | — | — |
| 2004-09-01 | $20.07 | $26.08 | 1,611,200 | — | — |
| 2004-08-31 | $20.05 | $26.05 | 1,509,800 | — | — |
| 2004-08-30 | $19.96 | $25.93 | 1,424,200 | — | — |
| 2004-08-27 | $20.00 | $25.98 | 1,215,200 | — | — |
| 2004-08-26 | $19.92 | $25.89 | 1,299,800 | — | — |
| 2004-08-25 | $19.98 | $25.95 | 2,012,200 | — | — |
| 2004-08-24 | $19.83 | $25.76 | 2,398,200 | — | — |
| 2004-08-23 | $19.76 | $25.68 | 3,320,000 | — | — |
| 2004-08-20 | $19.94 | $25.91 | 2,560,800 | — | — |
| 2004-08-19 | $19.78 | $25.70 | 3,195,600 | — | — |
| 2004-08-18 | $19.77 | $25.69 | 2,800,400 | — | — |
| 2004-08-17 | $19.31 | $25.09 | 1,908,200 | — | — |
| 2004-08-16 | $19.14 | $24.86 | 1,756,800 | — | — |
| 2004-08-13 | $19.09 | $24.80 | 1,944,200 | — | — |
| 2004-08-12 | $19.14 | $24.86 | 2,043,000 | — | — |
| 2004-08-11 | $19.20 | $24.94 | 2,309,600 | — | — |
| 2004-08-10 | $19.29 | $25.00 | 2,068,200 | — | — |
| 2004-08-09 | $19.11 | $24.76 | 3,011,400 | — | — |
| 2004-08-06 | $19.11 | $24.76 | 3,590,000 | — | — |
| 2004-08-05 | $19.23 | $24.92 | 2,306,400 | — | — |
| 2004-08-04 | $19.42 | $25.18 | 4,057,000 | — | — |
| 2004-08-03 | $19.59 | $25.40 | 4,400,000 | — | — |
| 2004-08-02 | $19.75 | $25.60 | 3,114,400 | — | — |
| 2004-07-30 | $19.82 | $25.69 | 4,522,000 | — | — |
| 2004-07-29 | $19.90 | $25.79 | 6,761,000 | — | — |
| 2004-07-28 | $19.47 | $25.23 | 19,729,000 | — | — |
| 2004-07-27 | $20.47 | $26.52 | 2,531,200 | — | — |
| 2004-07-26 | $20.56 | $26.64 | 2,156,200 | — | — |
| 2004-07-23 | $20.61 | $26.71 | 2,519,400 | — | — |
| 2004-07-22 | $20.74 | $26.87 | 3,381,600 | — | — |
| 2004-07-21 | $20.91 | $27.09 | 3,713,000 | — | — |
| 2004-07-20 | $20.75 | $26.89 | 3,042,400 | — | — |
| 2004-07-19 | $20.68 | $26.80 | 1,650,400 | — | — |
| 2004-07-16 | $20.55 | $26.63 | 2,525,600 | — | — |
| 2004-07-15 | $20.50 | $26.56 | 2,076,200 | — | — |
| 2004-07-14 | $20.47 | $26.52 | 2,168,000 | — | — |
| 2004-07-13 | $20.50 | $26.57 | 2,489,200 | — | — |
| 2004-07-12 | $20.42 | $26.47 | 2,624,600 | — | — |
| 2004-07-09 | $20.22 | $26.20 | 3,120,000 | — | — |
| 2004-07-08 | $20.46 | $26.51 | 1,906,200 | — | — |
| 2004-07-07 | $20.61 | $26.70 | 2,476,600 | — | — |
| 2004-07-06 | $20.53 | $26.61 | 2,351,200 | — | — |
| 2004-07-02 | $20.49 | $26.56 | 1,454,000 | — | — |
| 2004-07-01 | $20.36 | $26.38 | 2,548,600 | — | — |
| 2004-06-30 | $20.41 | $26.45 | 2,866,000 | — | — |
| 2004-06-29 | $20.26 | $26.26 | 2,819,600 | — | — |
| 2004-06-28 | $20.28 | $26.28 | 3,177,800 | — | — |
| 2004-06-25 | $20.20 | $26.18 | 3,550,200 | — | — |
| 2004-06-24 | $20.19 | $26.17 | 2,604,600 | — | — |
| 2004-06-23 | $20.15 | $26.11 | 2,978,400 | — | — |
| 2004-06-22 | $20.36 | $26.39 | 2,789,600 | — | — |
| 2004-06-21 | $20.12 | $26.08 | 2,312,400 | — | — |
| 2004-06-18 | $20.28 | $26.28 | 3,002,400 | — | — |
| 2004-06-17 | $20.35 | $26.37 | 2,802,400 | — | — |
| 2004-06-16 | $20.38 | $26.41 | 1,862,400 | — | — |
| 2004-06-15 | $20.36 | $26.39 | 2,419,400 | — | — |
| 2004-06-14 | $20.40 | $26.43 | 1,976,200 | — | — |
| 2004-06-10 | $20.61 | $26.70 | 1,760,600 | — | — |
| 2004-06-09 | $20.47 | $26.52 | 2,048,600 | — | — |
| 2004-06-08 | $20.73 | $26.86 | 1,853,600 | — | — |
| 2004-06-07 | $20.75 | $26.89 | 1,627,600 | — | — |
| 2004-06-04 | $20.54 | $26.61 | 1,651,800 | — | — |
| 2004-06-03 | $20.38 | $26.41 | 1,629,600 | — | — |
| 2004-06-02 | $20.43 | $26.48 | 2,077,400 | — | — |
| 2004-06-01 | $20.35 | $26.37 | 2,128,000 | — | — |
| 2004-05-28 | $20.30 | $26.31 | 2,293,800 | — | — |
| 2004-05-27 | $20.29 | $26.30 | 3,797,200 | — | — |
| 2004-05-26 | $20.62 | $26.72 | 2,214,600 | — | — |
| 2004-05-25 | $20.55 | $26.63 | 2,620,600 | — | — |
| 2004-05-24 | $20.44 | $26.49 | 2,198,600 | — | — |
| 2004-05-21 | $20.32 | $26.34 | 2,478,600 | — | — |
| 2004-05-20 | $20.34 | $26.36 | 2,317,600 | — | — |
| 2004-05-19 | $20.15 | $26.12 | 4,270,400 | — | — |
| 2004-05-18 | $20.58 | $26.67 | 5,595,400 | — | — |
| 2004-05-17 | $19.58 | $25.37 | 2,963,800 | — | — |
| 2004-05-14 | $19.88 | $25.76 | 1,522,800 | — | — |
| 2004-05-13 | $19.89 | $25.77 | 2,631,200 | — | — |
| 2004-05-12 | $19.87 | $25.75 | 2,711,600 | — | — |
| 2004-05-11 | $19.75 | $25.53 | 4,191,600 | — | — |
| 2004-05-10 | $19.86 | $25.68 | 3,526,800 | — | — |
| 2004-05-07 | $20.15 | $26.05 | 2,553,200 | — | — |
| 2004-05-06 | $20.61 | $26.64 | 1,799,200 | — | — |
| 2004-05-05 | $20.80 | $26.89 | 3,035,800 | — | — |
| 2004-05-04 | $20.75 | $26.82 | 2,919,200 | — | — |
| 2004-05-03 | $20.92 | $27.05 | 2,813,400 | — | — |
| 2004-04-30 | $21.12 | $27.30 | 3,030,400 | — | — |
| 2004-04-29 | $20.95 | $27.08 | 4,313,400 | — | — |
| 2004-04-28 | $20.96 | $27.09 | 7,700,200 | — | — |
| 2004-04-27 | $20.58 | $26.60 | 3,602,600 | — | — |
| 2004-04-26 | $20.65 | $26.70 | 2,077,800 | — | — |
| 2004-04-23 | $20.84 | $26.94 | 1,312,200 | — | — |
| 2004-04-22 | $20.91 | $27.03 | 2,542,400 | — | — |
| 2004-04-21 | $20.74 | $26.81 | 2,392,400 | — | — |
| 2004-04-20 | $20.68 | $26.74 | 2,720,800 | — | — |
| 2004-04-19 | $20.85 | $26.96 | 1,402,400 | — | — |
| 2004-04-16 | $20.97 | $27.11 | 3,198,000 | — | — |
| 2004-04-15 | $20.68 | $26.74 | 2,299,400 | — | — |
| 2004-04-14 | $20.79 | $26.88 | 2,928,200 | — | — |
| 2004-04-13 | $20.87 | $26.98 | 3,508,000 | — | — |
| 2004-04-12 | $21.07 | $27.24 | 1,804,200 | — | — |
| 2004-04-08 | $21.04 | $27.20 | 2,575,800 | — | — |
| 2004-04-07 | $20.86 | $26.96 | 2,317,600 | — | — |
| 2004-04-06 | $20.83 | $26.94 | 4,440,600 | — | — |
| 2004-04-05 | $21.00 | $27.16 | 3,951,200 | — | — |
| 2004-04-02 | $20.72 | $26.79 | 2,881,600 | — | — |
| 2004-04-01 | $20.45 | $26.43 | 2,996,200 | — | — |
| 2004-03-31 | $20.07 | $25.95 | 3,162,400 | — | — |
| 2004-03-30 | $20.17 | $26.07 | 3,138,400 | — | — |
| 2004-03-29 | $20.00 | $25.86 | 1,816,400 | — | — |
| 2004-03-26 | $19.80 | $25.60 | 1,774,800 | — | — |
| 2004-03-25 | $20.00 | $25.86 | 2,310,400 | — | — |
| 2004-03-24 | $19.90 | $25.73 | 2,780,600 | — | — |
| 2004-03-23 | $19.99 | $25.84 | 3,126,800 | — | — |
| 2004-03-22 | $19.87 | $25.68 | 2,239,200 | — | — |
| 2004-03-19 | $19.93 | $25.77 | 2,609,800 | — | — |
| 2004-03-18 | $20.12 | $26.01 | 2,903,200 | — | — |
| 2004-03-17 | $19.97 | $25.82 | 2,705,600 | — | — |
| 2004-03-16 | $19.80 | $25.60 | 2,696,600 | — | — |
| 2004-03-15 | $19.67 | $25.43 | 3,589,600 | — | — |
| 2004-03-12 | $19.93 | $25.77 | 3,138,600 | — | — |
| 2004-03-11 | $19.76 | $25.55 | 3,485,000 | — | — |
| 2004-03-10 | $19.97 | $25.82 | 2,442,400 | — | — |
| 2004-03-09 | $20.08 | $25.96 | 3,741,000 | — | — |
| 2004-03-08 | $20.16 | $26.07 | 2,168,200 | — | — |
| 2004-03-05 | $20.05 | $25.92 | 2,336,200 | — | — |
| 2004-03-04 | $20.13 | $26.03 | 2,767,800 | — | — |
| 2004-03-03 | $20.29 | $26.23 | 3,262,200 | — | — |
| 2004-03-02 | $20.40 | $26.38 | 2,815,600 | — | — |
| 2004-03-01 | $20.49 | $26.49 | 2,316,800 | — | — |
| 2004-02-27 | $20.31 | $26.25 | 3,235,400 | — | — |
| 2004-02-26 | $20.12 | $26.01 | 2,787,600 | — | — |
| 2004-02-25 | $20.24 | $26.17 | 3,007,200 | — | — |
| 2004-02-24 | $20.39 | $26.36 | 2,417,200 | — | — |
| 2004-02-23 | $20.58 | $26.60 | 2,466,400 | — | — |
| 2004-02-20 | $20.57 | $26.59 | 3,499,800 | — | — |
| 2004-02-19 | $20.48 | $26.47 | 3,134,800 | — | — |
| 2004-02-18 | $20.56 | $26.58 | 4,415,600 | — | — |
| 2004-02-17 | $20.58 | $26.61 | 3,767,200 | — | — |
| 2004-02-13 | $20.13 | $26.03 | 3,040,800 | — | — |
| 2004-02-12 | $20.22 | $26.14 | 2,503,400 | — | — |
| 2004-02-11 | $20.35 | $26.31 | 4,391,000 | — | — |
| 2004-02-10 | $20.31 | $26.20 | 4,500,000 | — | — |
| 2004-02-09 | $20.06 | $25.87 | 3,582,600 | — | — |
| 2004-02-06 | $19.88 | $25.64 | 4,269,000 | — | — |
| 2004-02-05 | $19.65 | $25.34 | 3,946,600 | — | — |
| 2004-02-04 | $19.48 | $25.13 | 4,651,000 | — | — |
| 2004-02-03 | $19.50 | $25.15 | 8,882,200 | — | — |
| 2004-02-02 | $18.91 | $24.39 | 5,665,000 | — | — |
| 2004-01-30 | $18.44 | $23.79 | 4,609,800 | — | — |
| 2004-01-29 | $18.30 | $23.60 | 2,919,800 | — | — |
| 2004-01-28 | $18.20 | $23.48 | 3,072,400 | — | — |
| 2004-01-27 | $18.30 | $23.60 | 2,463,400 | — | — |
| 2004-01-26 | $18.30 | $23.60 | 5,919,000 | — | — |
| 2004-01-23 | $18.46 | $23.81 | 3,834,600 | — | — |
| 2004-01-22 | $18.41 | $23.74 | 4,038,400 | — | — |
| 2004-01-21 | $18.22 | $23.50 | 4,038,000 | — | — |
| 2004-01-20 | $17.66 | $22.77 | 3,084,200 | — | — |
| 2004-01-16 | $17.50 | $22.57 | 3,010,000 | — | — |
| 2004-01-15 | $17.54 | $22.62 | 2,815,000 | — | — |
| 2004-01-14 | $17.72 | $22.86 | 1,555,800 | — | — |
| 2004-01-13 | $17.58 | $22.68 | 3,314,400 | — | — |
| 2004-01-12 | $17.70 | $22.82 | 2,427,800 | — | — |
| 2004-01-09 | $17.88 | $23.06 | 2,924,200 | — | — |
| 2004-01-08 | $17.77 | $22.92 | 2,811,200 | — | — |
| 2004-01-07 | $17.70 | $22.83 | 5,204,600 | — | — |
| 2004-01-06 | $17.48 | $22.54 | 2,695,600 | — | — |
| 2004-01-05 | $17.48 | $22.54 | 5,987,600 | — | — |
| 2004-01-02 | $18.05 | $23.28 | 1,587,800 | — | — |