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 | $17.10 | $17.10 | 11,325,700 | — | — |
| 2004-12-30 | $17.04 | $17.04 | 13,506,800 | — | — |
| 2004-12-29 | $17.03 | $17.03 | 16,285,500 | — | — |
| 2004-12-28 | $16.92 | $16.92 | 20,885,400 | — | — |
| 2004-12-27 | $16.81 | $16.81 | 15,541,000 | — | — |
| 2004-12-23 | $17.03 | $17.03 | 13,689,400 | — | — |
| 2004-12-22 | $16.99 | $16.99 | 28,390,100 | — | — |
| 2004-12-21 | $16.86 | $16.86 | 30,533,100 | — | — |
| 2004-12-20 | $16.76 | $16.76 | 28,953,000 | — | — |
| 2004-12-17 | $16.84 | $16.84 | 32,217,200 | — | — |
| 2004-12-16 | $17.07 | $17.07 | 36,100,800 | — | — |
| 2004-12-15 | $17.46 | $17.46 | 26,372,800 | — | — |
| 2004-12-14 | $17.42 | $17.42 | 28,699,700 | — | — |
| 2004-12-13 | $17.16 | $17.16 | 20,703,500 | — | — |
| 2004-12-10 | $17.03 | $17.03 | 27,810,800 | — | — |
| 2004-12-09 | $17.15 | $17.15 | 36,920,100 | — | — |
| 2004-12-08 | $17.27 | $17.27 | 31,056,800 | — | — |
| 2004-12-07 | $17.56 | $17.56 | 30,871,800 | — | — |
| 2004-12-06 | $17.86 | $17.86 | 28,335,500 | — | — |
| 2004-12-03 | $17.89 | $17.89 | 54,018,200 | — | — |
| 2004-12-02 | $17.50 | $17.50 | 43,496,200 | — | — |
| 2004-12-01 | $17.72 | $17.72 | 58,372,900 | — | — |
| 2004-11-30 | $16.64 | $16.64 | 34,899,500 | — | — |
| 2004-11-29 | $16.94 | $16.94 | 25,518,500 | — | — |
| 2004-11-26 | $16.99 | $16.99 | 8,238,200 | — | — |
| 2004-11-24 | $16.96 | $16.96 | 27,050,600 | — | — |
| 2004-11-23 | $16.90 | $16.90 | 30,838,700 | — | — |
| 2004-11-22 | $17.10 | $17.10 | 36,526,800 | — | — |
| 2004-11-19 | $16.99 | $16.99 | 48,941,100 | — | — |
| 2004-11-18 | $17.65 | $17.65 | 97,077,200 | — | — |
| 2004-11-17 | $17.34 | $17.34 | 68,993,500 | — | — |
| 2004-11-16 | $16.76 | $16.76 | 30,433,100 | — | — |
| 2004-11-15 | $16.78 | $16.78 | 42,708,100 | — | — |
| 2004-11-12 | $16.17 | $16.17 | 35,652,000 | — | — |
| 2004-11-11 | $16.08 | $16.08 | 26,953,800 | — | — |
| 2004-11-10 | $15.96 | $15.96 | 37,710,300 | — | — |
| 2004-11-09 | $16.37 | $16.37 | 27,977,900 | — | — |
| 2004-11-08 | $16.39 | $16.39 | 34,997,900 | — | — |
| 2004-11-05 | $16.28 | $16.28 | 32,863,600 | — | — |
| 2004-11-04 | $16.24 | $16.24 | 40,196,100 | — | — |
| 2004-11-03 | $16.12 | $16.12 | 50,507,900 | — | — |
| 2004-11-02 | $16.25 | $16.25 | 44,442,200 | — | — |
| 2004-11-01 | $15.99 | $15.99 | 27,148,600 | — | — |
| 2004-10-29 | $16.10 | $16.10 | 32,979,300 | — | — |
| 2004-10-28 | $16.20 | $16.20 | 38,123,400 | — | — |
| 2004-10-27 | $16.14 | $16.14 | 44,277,700 | — | — |
| 2004-10-26 | $15.69 | $15.69 | 35,244,500 | — | — |
| 2004-10-25 | $15.88 | $15.88 | 33,587,100 | — | — |
| 2004-10-22 | $15.96 | $15.96 | 35,394,300 | — | — |
| 2004-10-21 | $16.38 | $16.38 | 37,913,000 | — | — |
| 2004-10-20 | $16.12 | $16.12 | 30,455,800 | — | — |
| 2004-10-19 | $15.89 | $15.89 | 30,257,300 | — | — |
| 2004-10-18 | $15.86 | $15.86 | 27,201,000 | — | — |
| 2004-10-15 | $15.70 | $15.70 | 21,630,500 | — | — |
| 2004-10-14 | $15.70 | $15.70 | 40,786,200 | — | — |
| 2004-10-13 | $16.39 | $16.39 | 41,538,000 | — | — |
| 2004-10-12 | $16.16 | $16.16 | 36,732,900 | — | — |
| 2004-10-11 | $16.29 | $16.29 | 30,017,500 | — | — |
| 2004-10-08 | $16.21 | $16.21 | 62,499,000 | — | — |
| 2004-10-07 | $17.16 | $17.16 | 26,978,500 | — | — |
| 2004-10-06 | $17.24 | $17.24 | 30,577,300 | — | — |
| 2004-10-05 | $17.33 | $17.33 | 33,521,300 | — | — |
| 2004-10-04 | $17.16 | $17.16 | 36,253,300 | — | — |
| 2004-10-01 | $17.30 | $17.30 | 34,105,900 | — | — |
| 2004-09-30 | $16.49 | $16.49 | 30,755,500 | — | — |
| 2004-09-29 | $16.38 | $16.38 | 33,679,300 | — | — |
| 2004-09-28 | $16.21 | $16.21 | 34,463,300 | — | — |
| 2004-09-27 | $16.41 | $16.41 | 24,463,000 | — | — |
| 2004-09-24 | $16.65 | $16.65 | 35,706,700 | — | — |
| 2004-09-23 | $17.16 | $17.16 | 26,011,500 | — | — |
| 2004-09-22 | $17.11 | $17.11 | 31,539,600 | — | — |
| 2004-09-21 | $17.63 | $17.63 | 35,730,200 | — | — |
| 2004-09-20 | $17.59 | $17.59 | 38,280,900 | — | — |
| 2004-09-17 | $16.90 | $16.90 | 30,399,500 | — | — |
| 2004-09-16 | $16.78 | $16.78 | 21,775,600 | — | — |
| 2004-09-15 | $16.77 | $16.77 | 28,793,500 | — | — |
| 2004-09-14 | $17.22 | $17.22 | 34,461,000 | — | — |
| 2004-09-13 | $17.02 | $17.02 | 42,256,000 | — | — |
| 2004-09-10 | $16.90 | $16.90 | 30,079,300 | — | — |
| 2004-09-09 | $16.39 | $16.39 | 39,225,800 | — | — |
| 2004-09-08 | $15.79 | $15.79 | 29,979,900 | — | — |
| 2004-09-07 | $15.69 | $15.69 | 35,459,200 | — | — |
| 2004-09-03 | $15.70 | $15.70 | 35,831,900 | — | — |
| 2004-09-02 | $16.33 | $16.33 | 20,894,200 | — | — |
| 2004-09-01 | $16.05 | $16.05 | 29,043,700 | — | — |
| 2004-08-31 | $15.89 | $15.89 | 29,403,600 | — | — |
| 2004-08-30 | $15.99 | $15.99 | 19,866,900 | — | — |
| 2004-08-27 | $16.36 | $16.36 | 30,783,000 | — | — |
| 2004-08-26 | $15.98 | $15.98 | 29,187,400 | — | — |
| 2004-08-25 | $16.26 | $16.26 | 31,906,800 | — | — |
| 2004-08-24 | $15.93 | $15.93 | 32,141,500 | — | — |
| 2004-08-23 | $16.22 | $16.22 | 26,420,900 | — | — |
| 2004-08-20 | $16.02 | $16.02 | 25,214,800 | — | — |
| 2004-08-19 | $15.88 | $15.88 | 31,951,100 | — | — |
| 2004-08-18 | $16.16 | $16.16 | 67,429,700 | — | — |
| 2004-08-17 | $16.07 | $16.07 | 50,081,500 | — | — |
| 2004-08-16 | $15.64 | $15.64 | 29,313,200 | — | — |
| 2004-08-13 | $15.64 | $15.64 | 25,704,900 | — | — |
| 2004-08-12 | $15.61 | $15.61 | 34,516,000 | — | — |
| 2004-08-11 | $16.26 | $16.26 | 39,812,900 | — | — |
| 2004-08-10 | $16.90 | $16.90 | 23,309,900 | — | — |
| 2004-08-09 | $16.51 | $16.51 | 24,444,900 | — | — |
| 2004-08-06 | $16.33 | $16.33 | 29,588,100 | — | — |
| 2004-08-05 | $16.80 | $16.80 | 34,343,200 | — | — |
| 2004-08-04 | $17.00 | $17.00 | 33,202,600 | — | — |
| 2004-08-03 | $16.45 | $16.45 | 25,346,200 | — | — |
| 2004-08-02 | $17.06 | $17.06 | 24,919,400 | — | — |
| 2004-07-30 | $16.97 | $16.97 | 36,268,000 | — | — |
| 2004-07-29 | $16.46 | $16.46 | 36,023,400 | — | — |
| 2004-07-28 | $15.86 | $15.86 | 34,279,600 | — | — |
| 2004-07-27 | $16.18 | $16.18 | 28,977,400 | — | — |
| 2004-07-26 | $16.20 | $16.20 | 25,846,100 | — | — |
| 2004-07-23 | $16.36 | $16.36 | 21,592,300 | — | — |
| 2004-07-22 | $16.93 | $16.93 | 34,272,900 | — | — |
| 2004-07-21 | $16.62 | $16.62 | 37,066,300 | — | — |
| 2004-07-20 | $17.26 | $17.26 | 29,985,100 | — | — |
| 2004-07-19 | $16.77 | $16.77 | 25,972,800 | — | — |
| 2004-07-16 | $16.65 | $16.65 | 28,945,100 | — | — |
| 2004-07-15 | $16.78 | $16.78 | 34,662,000 | — | — |
| 2004-07-14 | $16.82 | $16.82 | 67,117,200 | — | — |
| 2004-07-13 | $17.93 | $17.93 | 30,913,100 | — | — |
| 2004-07-12 | $18.18 | $18.18 | 34,470,200 | — | — |
| 2004-07-09 | $18.66 | $18.66 | 21,824,400 | — | — |
| 2004-07-08 | $18.38 | $18.38 | 29,331,700 | — | — |
| 2004-07-07 | $18.17 | $18.17 | 20,292,800 | — | — |
| 2004-07-06 | $18.01 | $18.01 | 31,000,500 | — | — |
| 2004-07-02 | $18.50 | $18.50 | 23,890,700 | — | — |
| 2004-07-01 | $19.00 | $19.00 | 30,867,500 | — | — |
| 2004-06-30 | $19.62 | $19.62 | 29,866,500 | — | — |
| 2004-06-29 | $19.63 | $19.63 | 36,574,600 | — | — |
| 2004-06-28 | $18.85 | $18.85 | 23,535,600 | — | — |
| 2004-06-25 | $19.27 | $19.27 | 22,942,900 | — | — |
| 2004-06-24 | $18.87 | $18.87 | 24,453,300 | — | — |
| 2004-06-23 | $18.97 | $18.97 | 37,486,700 | — | — |
| 2004-06-22 | $18.55 | $18.55 | 26,621,000 | — | — |
| 2004-06-21 | $18.03 | $18.03 | 16,451,400 | — | — |
| 2004-06-18 | $18.14 | $18.14 | 24,633,700 | — | — |
| 2004-06-17 | $18.35 | $18.35 | 23,229,200 | — | — |
| 2004-06-16 | $18.68 | $18.68 | 18,138,800 | — | — |
| 2004-06-15 | $18.93 | $18.93 | 20,317,800 | — | — |
| 2004-06-14 | $18.67 | $18.67 | 19,117,700 | — | — |
| 2004-06-10 | $18.92 | $18.92 | 20,015,600 | — | — |
| 2004-06-09 | $18.68 | $18.68 | 27,138,600 | — | — |
| 2004-06-08 | $19.11 | $19.11 | 25,257,200 | — | — |
| 2004-06-07 | $19.42 | $19.42 | 20,298,300 | — | — |
| 2004-06-04 | $18.76 | $18.76 | 21,036,600 | — | — |
| 2004-06-03 | $18.58 | $18.58 | 26,507,700 | — | — |
| 2004-06-02 | $19.05 | $19.05 | 32,223,800 | — | — |
| 2004-06-01 | $19.68 | $19.68 | 19,685,000 | — | — |
| 2004-05-28 | $19.97 | $19.97 | 25,700,400 | — | — |
| 2004-05-27 | $19.60 | $19.60 | 38,183,300 | — | — |
| 2004-05-26 | $19.45 | $19.45 | 32,401,600 | — | — |
| 2004-05-25 | $19.22 | $19.22 | 34,311,800 | — | — |
| 2004-05-24 | $18.72 | $18.72 | 29,079,100 | — | — |
| 2004-05-21 | $18.38 | $18.38 | 22,493,200 | — | — |
| 2004-05-20 | $18.29 | $18.29 | 32,991,000 | — | — |
| 2004-05-19 | $18.64 | $18.64 | 59,011,400 | — | — |
| 2004-05-18 | $18.85 | $18.85 | 35,505,000 | — | — |
| 2004-05-17 | $18.45 | $18.45 | 28,028,100 | — | — |
| 2004-05-14 | $18.54 | $18.54 | 38,285,100 | — | — |
| 2004-05-13 | $18.91 | $18.91 | 36,474,100 | — | — |
| 2004-05-12 | $19.35 | $19.35 | 39,001,600 | — | — |
| 2004-05-11 | $19.61 | $19.61 | 36,583,400 | — | — |
| 2004-05-10 | $19.09 | $19.09 | 46,247,200 | — | — |
| 2004-05-07 | $18.67 | $18.67 | 36,858,000 | — | — |
| 2004-05-06 | $18.63 | $18.63 | 29,690,000 | — | — |
| 2004-05-05 | $18.58 | $18.58 | 29,329,200 | — | — |
| 2004-05-04 | $18.65 | $18.65 | 40,353,600 | — | — |
| 2004-05-03 | $18.12 | $18.12 | 36,006,000 | — | — |
| 2004-04-30 | $18.27 | $18.27 | 34,211,700 | — | — |
| 2004-04-29 | $18.43 | $18.43 | 56,574,700 | — | — |
| 2004-04-28 | $18.94 | $18.94 | 30,612,600 | — | — |
| 2004-04-27 | $19.27 | $19.27 | 34,238,900 | — | — |
| 2004-04-26 | $19.44 | $19.44 | 30,920,200 | — | — |
| 2004-04-23 | $19.98 | $19.98 | 28,679,900 | — | — |
| 2004-04-22 | $19.73 | $19.73 | 58,064,200 | — | — |
| 2004-04-21 | $20.23 | $20.23 | 33,391,200 | — | — |
| 2004-04-20 | $20.22 | $20.22 | 36,264,400 | — | — |
| 2004-04-19 | $21.17 | $21.17 | 29,332,700 | — | — |
| 2004-04-16 | $20.80 | $20.80 | 50,277,100 | — | — |
| 2004-04-15 | $21.47 | $21.47 | 40,518,800 | — | — |
| 2004-04-14 | $22.40 | $22.40 | 25,013,100 | — | — |
| 2004-04-13 | $22.50 | $22.50 | 25,735,900 | — | — |
| 2004-04-12 | $22.84 | $22.84 | 23,244,100 | — | — |
| 2004-04-08 | $22.52 | $22.52 | 29,401,500 | — | — |
| 2004-04-07 | $22.16 | $22.16 | 27,731,700 | — | — |
| 2004-04-06 | $22.33 | $22.33 | 28,739,200 | — | — |
| 2004-04-05 | $22.66 | $22.66 | 22,419,300 | — | — |
| 2004-04-02 | $22.55 | $22.55 | 38,056,800 | — | — |
| 2004-04-01 | $21.72 | $21.72 | 25,863,200 | — | — |
| 2004-03-31 | $21.33 | $21.33 | 21,603,600 | — | — |
| 2004-03-30 | $21.39 | $21.39 | 32,090,000 | — | — |
| 2004-03-29 | $21.49 | $21.49 | 23,830,400 | — | — |
| 2004-03-26 | $21.43 | $21.43 | 30,265,900 | — | — |
| 2004-03-25 | $21.73 | $21.73 | 52,824,700 | — | — |
| 2004-03-24 | $20.77 | $20.77 | 43,134,000 | — | — |
| 2004-03-23 | $20.36 | $20.36 | 34,594,000 | — | — |
| 2004-03-22 | $20.20 | $20.20 | 41,059,200 | — | — |
| 2004-03-19 | $20.34 | $20.34 | 43,368,300 | — | — |
| 2004-03-18 | $21.13 | $21.13 | 35,256,800 | — | — |
| 2004-03-17 | $21.32 | $21.32 | 24,834,500 | — | — |
| 2004-03-16 | $21.14 | $21.14 | 31,872,000 | — | — |
| 2004-03-15 | $20.73 | $20.73 | 27,502,500 | — | — |
| 2004-03-12 | $21.30 | $21.30 | 25,133,500 | — | — |
| 2004-03-11 | $20.84 | $20.84 | 51,152,200 | — | — |
| 2004-03-10 | $21.01 | $21.01 | 32,110,800 | — | — |
| 2004-03-09 | $21.01 | $21.01 | 41,806,200 | — | — |
| 2004-03-08 | $20.72 | $20.72 | 32,731,500 | — | — |
| 2004-03-05 | $21.42 | $21.42 | 35,287,800 | — | — |
| 2004-03-04 | $21.56 | $21.56 | 22,194,600 | — | — |
| 2004-03-03 | $21.19 | $21.19 | 32,388,000 | — | — |
| 2004-03-02 | $21.67 | $21.67 | 36,441,000 | — | — |
| 2004-03-01 | $21.76 | $21.76 | 33,948,500 | — | — |
| 2004-02-27 | $21.25 | $21.25 | 34,897,800 | — | — |
| 2004-02-26 | $21.71 | $21.71 | 25,821,400 | — | — |
| 2004-02-25 | $21.75 | $21.75 | 31,512,600 | — | — |
| 2004-02-24 | $21.24 | $21.24 | 39,227,500 | — | — |
| 2004-02-23 | $21.21 | $21.21 | 42,382,900 | — | — |
| 2004-02-20 | $21.75 | $21.75 | 48,543,700 | — | — |
| 2004-02-19 | $22.13 | $22.13 | 75,542,100 | — | — |
| 2004-02-18 | $22.31 | $22.31 | 39,324,000 | — | — |
| 2004-02-17 | $21.94 | $21.94 | 19,909,800 | — | — |
| 2004-02-13 | $21.77 | $21.77 | 22,826,900 | — | — |
| 2004-02-12 | $22.05 | $22.05 | 22,583,500 | — | — |
| 2004-02-11 | $22.30 | $22.30 | 23,523,700 | — | — |
| 2004-02-10 | $22.03 | $22.03 | 17,801,900 | — | — |
| 2004-02-09 | $22.05 | $22.05 | 23,320,400 | — | — |
| 2004-02-06 | $22.38 | $22.38 | 26,901,700 | — | — |
| 2004-02-05 | $21.36 | $21.36 | 23,496,400 | — | — |
| 2004-02-04 | $21.38 | $21.38 | 26,953,400 | — | — |
| 2004-02-03 | $21.68 | $21.68 | 29,301,500 | — | — |
| 2004-02-02 | $21.59 | $21.59 | 28,738,200 | — | — |
| 2004-01-30 | $21.69 | $21.69 | 25,039,400 | — | — |
| 2004-01-29 | $21.51 | $21.51 | 45,043,500 | — | — |
| 2004-01-28 | $21.41 | $21.41 | 36,626,500 | — | — |
| 2004-01-27 | $22.03 | $22.03 | 43,409,200 | — | — |
| 2004-01-26 | $22.95 | $22.95 | 29,870,700 | — | — |
| 2004-01-23 | $22.52 | $22.52 | 37,322,200 | — | — |
| 2004-01-22 | $23.55 | $23.55 | 23,191,600 | — | — |
| 2004-01-21 | $23.99 | $23.99 | 23,731,200 | — | — |
| 2004-01-20 | $24.35 | $24.35 | 20,730,400 | — | — |
| 2004-01-16 | $24.41 | $24.41 | 27,852,700 | — | — |
| 2004-01-15 | $24.01 | $24.01 | 39,931,100 | — | — |
| 2004-01-14 | $23.39 | $23.39 | 34,111,300 | — | — |
| 2004-01-13 | $23.85 | $23.85 | 34,141,300 | — | — |
| 2004-01-12 | $24.63 | $24.63 | 21,903,400 | — | — |
| 2004-01-09 | $24.26 | $24.26 | 38,330,900 | — | — |
| 2004-01-08 | $24.28 | $24.28 | 30,424,500 | — | — |
| 2004-01-07 | $23.84 | $23.84 | 27,501,300 | — | — |
| 2004-01-06 | $23.92 | $23.92 | 31,627,300 | — | — |
| 2004-01-05 | $23.52 | $23.52 | 36,706,100 | — | — |
| 2004-01-02 | $22.10 | $22.10 | 26,511,800 | — | — |