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 | $22.02 | $22.02 | 3,782,300 | — | — |
| 2004-12-30 | $21.95 | $21.95 | 4,545,900 | — | — |
| 2004-12-29 | $21.96 | $21.96 | 6,456,000 | — | — |
| 2004-12-28 | $21.73 | $21.73 | 7,739,300 | — | — |
| 2004-12-27 | $21.90 | $21.90 | 5,530,900 | — | — |
| 2004-12-23 | $22.12 | $22.12 | 5,828,900 | — | — |
| 2004-12-22 | $21.83 | $21.83 | 7,912,300 | — | — |
| 2004-12-21 | $21.73 | $21.73 | 23,371,200 | — | — |
| 2004-12-20 | $21.84 | $21.84 | 8,064,200 | — | — |
| 2004-12-17 | $22.43 | $22.43 | 8,122,800 | — | — |
| 2004-12-16 | $22.49 | $22.49 | 7,346,900 | — | — |
| 2004-12-15 | $22.64 | $22.64 | 5,613,300 | — | — |
| 2004-12-14 | $22.54 | $22.54 | 10,609,800 | — | — |
| 2004-12-13 | $22.11 | $22.11 | 8,013,300 | — | — |
| 2004-12-10 | $21.83 | $21.83 | 11,738,400 | — | — |
| 2004-12-09 | $22.10 | $22.10 | 17,782,000 | — | — |
| 2004-12-08 | $22.90 | $22.90 | 11,573,000 | — | — |
| 2004-12-07 | $23.49 | $23.49 | 22,433,100 | — | — |
| 2004-12-06 | $24.85 | $24.85 | 21,139,300 | — | — |
| 2004-12-03 | $23.22 | $23.22 | 16,156,300 | — | — |
| 2004-12-02 | $22.62 | $22.62 | 15,345,300 | — | — |
| 2004-12-01 | $22.61 | $22.61 | 15,413,800 | — | — |
| 2004-11-30 | $21.28 | $21.28 | 8,481,400 | — | — |
| 2004-11-29 | $21.23 | $21.23 | 10,644,600 | — | — |
| 2004-11-26 | $21.54 | $21.54 | 2,459,000 | — | — |
| 2004-11-24 | $21.57 | $21.57 | 5,637,100 | — | — |
| 2004-11-23 | $21.39 | $21.39 | 10,369,000 | — | — |
| 2004-11-22 | $20.96 | $20.96 | 11,489,200 | — | — |
| 2004-11-19 | $20.81 | $20.81 | 13,875,200 | — | — |
| 2004-11-18 | $21.96 | $21.96 | 11,870,800 | — | — |
| 2004-11-17 | $21.99 | $21.99 | 22,698,800 | — | — |
| 2004-11-16 | $20.88 | $20.88 | 13,795,300 | — | — |
| 2004-11-15 | $20.98 | $20.98 | 21,420,700 | — | — |
| 2004-11-12 | $21.02 | $21.02 | 39,768,600 | — | — |
| 2004-11-11 | $18.59 | $18.59 | 20,169,600 | — | — |
| 2004-11-10 | $17.29 | $17.29 | 9,256,300 | — | — |
| 2004-11-09 | $17.22 | $17.22 | 8,712,000 | — | — |
| 2004-11-08 | $17.37 | $17.37 | 6,757,800 | — | — |
| 2004-11-05 | $17.09 | $17.09 | 11,951,100 | — | — |
| 2004-11-04 | $16.98 | $16.98 | 15,124,500 | — | — |
| 2004-11-03 | $17.10 | $17.10 | 30,287,200 | — | — |
| 2004-11-02 | $17.70 | $17.70 | 16,836,700 | — | — |
| 2004-11-01 | $17.34 | $17.34 | 11,203,400 | — | — |
| 2004-10-29 | $16.82 | $16.82 | 7,827,800 | — | — |
| 2004-10-28 | $16.69 | $16.69 | 10,793,300 | — | — |
| 2004-10-27 | $16.23 | $16.23 | 8,634,900 | — | — |
| 2004-10-26 | $15.62 | $15.62 | 9,667,400 | — | — |
| 2004-10-25 | $15.50 | $15.50 | 10,577,900 | — | — |
| 2004-10-22 | $15.56 | $15.56 | 20,374,400 | — | — |
| 2004-10-21 | $15.95 | $15.95 | 13,594,700 | — | — |
| 2004-10-20 | $15.41 | $15.41 | 18,238,500 | — | — |
| 2004-10-19 | $14.75 | $14.75 | 17,892,500 | — | — |
| 2004-10-18 | $14.19 | $14.19 | 10,583,200 | — | — |
| 2004-10-15 | $14.00 | $14.00 | 10,715,600 | — | — |
| 2004-10-14 | $13.59 | $13.59 | 6,722,200 | — | — |
| 2004-10-13 | $13.84 | $13.84 | 10,288,900 | — | — |
| 2004-10-12 | $13.70 | $13.70 | 8,208,800 | — | — |
| 2004-10-11 | $13.95 | $13.95 | 7,686,000 | — | — |
| 2004-10-08 | $13.50 | $13.50 | 12,149,500 | — | — |
| 2004-10-07 | $14.11 | $14.11 | 15,795,800 | — | — |
| 2004-10-06 | $13.97 | $13.97 | 10,061,200 | — | — |
| 2004-10-05 | $13.68 | $13.68 | 15,940,700 | — | — |
| 2004-10-04 | $13.70 | $13.70 | 9,090,400 | — | — |
| 2004-10-01 | $13.43 | $13.43 | 7,951,300 | — | — |
| 2004-09-30 | $13.00 | $13.00 | 6,234,300 | — | — |
| 2004-09-29 | $12.80 | $12.80 | 5,603,700 | — | — |
| 2004-09-28 | $12.46 | $12.46 | 4,542,800 | — | — |
| 2004-09-27 | $12.47 | $12.47 | 6,303,500 | — | — |
| 2004-09-24 | $12.42 | $12.42 | 8,057,700 | — | — |
| 2004-09-23 | $12.82 | $12.82 | 6,015,500 | — | — |
| 2004-09-22 | $12.98 | $12.98 | 7,906,500 | — | — |
| 2004-09-21 | $13.03 | $13.03 | 10,351,500 | — | — |
| 2004-09-20 | $12.79 | $12.79 | 9,577,400 | — | — |
| 2004-09-17 | $12.70 | $12.70 | 11,937,700 | — | — |
| 2004-09-16 | $12.17 | $12.17 | 11,182,400 | — | — |
| 2004-09-15 | $12.22 | $12.22 | 9,191,100 | — | — |
| 2004-09-14 | $12.70 | $12.70 | 11,260,300 | — | — |
| 2004-09-13 | $12.90 | $12.90 | 16,504,600 | — | — |
| 2004-09-10 | $12.21 | $12.21 | 11,075,900 | — | — |
| 2004-09-09 | $11.60 | $11.60 | 12,041,600 | — | — |
| 2004-09-08 | $10.86 | $10.86 | 6,484,600 | — | — |
| 2004-09-07 | $10.97 | $10.97 | 6,299,300 | — | — |
| 2004-09-03 | $10.90 | $10.90 | 16,969,900 | — | — |
| 2004-09-02 | $11.68 | $11.68 | 5,729,700 | — | — |
| 2004-09-01 | $11.70 | $11.70 | 6,437,100 | — | — |
| 2004-08-31 | $11.43 | $11.43 | 5,676,100 | — | — |
| 2004-08-30 | $11.59 | $11.59 | 4,374,900 | — | — |
| 2004-08-27 | $11.96 | $11.96 | 4,115,800 | — | — |
| 2004-08-26 | $11.82 | $11.82 | 7,053,700 | — | — |
| 2004-08-25 | $12.20 | $12.20 | 7,670,300 | — | — |
| 2004-08-24 | $11.95 | $11.95 | 6,703,500 | — | — |
| 2004-08-23 | $12.26 | $12.26 | 5,866,200 | — | — |
| 2004-08-20 | $11.97 | $11.97 | 7,611,600 | — | — |
| 2004-08-19 | $11.75 | $11.75 | 6,651,000 | — | — |
| 2004-08-18 | $11.87 | $11.87 | 5,913,200 | — | — |
| 2004-08-17 | $11.38 | $11.38 | 5,946,700 | — | — |
| 2004-08-16 | $11.24 | $11.24 | 6,861,500 | — | — |
| 2004-08-13 | $11.06 | $11.06 | 5,922,900 | — | — |
| 2004-08-12 | $10.90 | $10.90 | 8,321,300 | — | — |
| 2004-08-11 | $10.93 | $10.93 | 12,353,300 | — | — |
| 2004-08-10 | $11.52 | $11.52 | 7,660,100 | — | — |
| 2004-08-09 | $11.17 | $11.17 | 7,808,600 | — | — |
| 2004-08-06 | $11.26 | $11.26 | 7,181,400 | — | — |
| 2004-08-05 | $11.81 | $11.81 | 7,220,200 | — | — |
| 2004-08-04 | $11.86 | $11.86 | 13,893,700 | — | — |
| 2004-08-03 | $11.60 | $11.60 | 9,142,400 | — | — |
| 2004-08-02 | $12.29 | $12.29 | 7,475,100 | — | — |
| 2004-07-30 | $12.49 | $12.49 | 13,959,000 | — | — |
| 2004-07-29 | $11.84 | $11.84 | 11,100,900 | — | — |
| 2004-07-28 | $11.33 | $11.33 | 12,492,600 | — | — |
| 2004-07-27 | $11.61 | $11.61 | 13,692,100 | — | — |
| 2004-07-26 | $11.65 | $11.65 | 13,942,200 | — | — |
| 2004-07-23 | $12.12 | $12.12 | 7,898,000 | — | — |
| 2004-07-22 | $12.64 | $12.64 | 14,111,800 | — | — |
| 2004-07-21 | $12.12 | $12.12 | 13,111,200 | — | — |
| 2004-07-20 | $12.68 | $12.68 | 9,891,900 | — | — |
| 2004-07-19 | $12.55 | $12.55 | 10,842,900 | — | — |
| 2004-07-16 | $12.64 | $12.64 | 11,327,300 | — | — |
| 2004-07-15 | $12.97 | $12.97 | 33,714,700 | — | — |
| 2004-07-14 | $13.74 | $13.74 | 34,083,100 | — | — |
| 2004-07-13 | $14.50 | $14.50 | 7,598,400 | — | — |
| 2004-07-12 | $14.43 | $14.43 | 11,876,600 | — | — |
| 2004-07-09 | $14.81 | $14.81 | 10,410,000 | — | — |
| 2004-07-08 | $15.10 | $15.10 | 8,830,300 | — | — |
| 2004-07-07 | $15.20 | $15.20 | 10,774,000 | — | — |
| 2004-07-06 | $14.81 | $14.81 | 9,855,100 | — | — |
| 2004-07-02 | $15.27 | $15.27 | 6,543,100 | — | — |
| 2004-07-01 | $15.50 | $15.50 | 9,586,200 | — | — |
| 2004-06-30 | $15.90 | $15.90 | 9,001,600 | — | — |
| 2004-06-29 | $15.82 | $15.82 | 17,748,600 | — | — |
| 2004-06-28 | $15.29 | $15.29 | 6,420,600 | — | — |
| 2004-06-25 | $15.50 | $15.50 | 9,016,400 | — | — |
| 2004-06-24 | $15.32 | $15.32 | 10,501,300 | — | — |
| 2004-06-23 | $15.40 | $15.40 | 12,912,100 | — | — |
| 2004-06-22 | $14.67 | $14.67 | 14,416,900 | — | — |
| 2004-06-21 | $14.10 | $14.10 | 15,389,200 | — | — |
| 2004-06-18 | $14.88 | $14.88 | 5,907,400 | — | — |
| 2004-06-17 | $14.76 | $14.76 | 9,111,700 | — | — |
| 2004-06-16 | $15.24 | $15.24 | 3,871,900 | — | — |
| 2004-06-15 | $15.39 | $15.39 | 6,083,400 | — | — |
| 2004-06-14 | $15.15 | $15.15 | 8,973,700 | — | — |
| 2004-06-10 | $15.75 | $15.75 | 9,075,100 | — | — |
| 2004-06-09 | $15.51 | $15.51 | 14,821,000 | — | — |
| 2004-06-08 | $16.18 | $16.18 | 9,404,200 | — | — |
| 2004-06-07 | $15.80 | $15.80 | 9,807,500 | — | — |
| 2004-06-04 | $15.12 | $15.12 | 9,378,400 | — | — |
| 2004-06-03 | $14.59 | $14.59 | 7,615,400 | — | — |
| 2004-06-02 | $15.08 | $15.08 | 6,467,500 | — | — |
| 2004-06-01 | $15.30 | $15.30 | 5,964,000 | — | — |
| 2004-05-28 | $15.55 | $15.55 | 5,678,800 | — | — |
| 2004-05-27 | $15.20 | $15.20 | 5,610,600 | — | — |
| 2004-05-26 | $15.12 | $15.12 | 8,011,400 | — | — |
| 2004-05-25 | $14.92 | $14.92 | 9,224,000 | — | — |
| 2004-05-24 | $14.36 | $14.36 | 6,281,700 | — | — |
| 2004-05-21 | $14.24 | $14.24 | 6,807,100 | — | — |
| 2004-05-20 | $14.19 | $14.19 | 7,731,100 | — | — |
| 2004-05-19 | $14.49 | $14.49 | 14,458,400 | — | — |
| 2004-05-18 | $13.95 | $13.95 | 7,420,400 | — | — |
| 2004-05-17 | $13.88 | $13.88 | 13,047,700 | — | — |
| 2004-05-14 | $13.87 | $13.87 | 17,771,800 | — | — |
| 2004-05-13 | $14.67 | $14.67 | 11,438,300 | — | — |
| 2004-05-12 | $15.14 | $15.14 | 13,228,300 | — | — |
| 2004-05-11 | $15.48 | $15.48 | 8,055,900 | — | — |
| 2004-05-10 | $15.02 | $15.02 | 10,444,300 | — | — |
| 2004-05-07 | $14.91 | $14.91 | 11,178,700 | — | — |
| 2004-05-06 | $14.37 | $14.37 | 7,944,100 | — | — |
| 2004-05-05 | $14.35 | $14.35 | 8,736,000 | — | — |
| 2004-05-04 | $14.46 | $14.46 | 7,401,000 | — | — |
| 2004-05-03 | $14.22 | $14.22 | 9,113,900 | — | — |
| 2004-04-30 | $14.22 | $14.22 | 10,622,200 | — | — |
| 2004-04-29 | $14.60 | $14.60 | 10,655,200 | — | — |
| 2004-04-28 | $15.17 | $15.17 | 10,847,400 | — | — |
| 2004-04-27 | $15.59 | $15.59 | 8,975,000 | — | — |
| 2004-04-26 | $16.00 | $16.00 | 5,855,700 | — | — |
| 2004-04-23 | $16.36 | $16.36 | 7,417,700 | — | — |
| 2004-04-22 | $16.46 | $16.46 | 7,748,600 | — | — |
| 2004-04-21 | $16.28 | $16.28 | 16,002,700 | — | — |
| 2004-04-20 | $15.79 | $15.79 | 7,281,000 | — | — |
| 2004-04-19 | $16.29 | $16.29 | 10,693,600 | — | — |
| 2004-04-16 | $16.05 | $16.05 | 10,064,700 | — | — |
| 2004-04-15 | $16.22 | $16.22 | 24,917,100 | — | — |
| 2004-04-14 | $17.12 | $17.12 | 12,760,800 | — | — |
| 2004-04-13 | $17.16 | $17.16 | 16,671,600 | — | — |
| 2004-04-12 | $17.37 | $17.37 | 6,429,100 | — | — |
| 2004-04-08 | $17.00 | $17.00 | 6,985,300 | — | — |
| 2004-04-07 | $16.90 | $16.90 | 10,301,300 | — | — |
| 2004-04-06 | $17.10 | $17.10 | 12,107,100 | — | — |
| 2004-04-05 | $17.43 | $17.43 | 10,910,900 | — | — |
| 2004-04-02 | $17.45 | $17.45 | 14,414,600 | — | — |
| 2004-04-01 | $16.79 | $16.79 | 13,592,300 | — | — |
| 2004-03-31 | $16.23 | $16.23 | 12,225,900 | — | — |
| 2004-03-30 | $16.03 | $16.03 | 10,802,000 | — | — |
| 2004-03-29 | $15.73 | $15.73 | 7,892,400 | — | — |
| 2004-03-26 | $15.51 | $15.51 | 14,027,400 | — | — |
| 2004-03-25 | $15.87 | $15.87 | 12,420,200 | — | — |
| 2004-03-24 | $15.54 | $15.54 | 14,434,400 | — | — |
| 2004-03-23 | $14.86 | $14.86 | 11,668,900 | — | — |
| 2004-03-22 | $14.79 | $14.79 | 9,707,900 | — | — |
| 2004-03-19 | $15.25 | $15.25 | 8,134,500 | — | — |
| 2004-03-18 | $15.35 | $15.35 | 13,594,800 | — | — |
| 2004-03-17 | $15.35 | $15.35 | 7,906,000 | — | — |
| 2004-03-16 | $14.92 | $14.92 | 8,655,500 | — | — |
| 2004-03-15 | $14.60 | $14.60 | 6,979,500 | — | — |
| 2004-03-12 | $15.00 | $15.00 | 10,345,900 | — | — |
| 2004-03-11 | $14.44 | $14.44 | 8,706,100 | — | — |
| 2004-03-10 | $14.43 | $14.43 | 11,520,600 | — | — |
| 2004-03-09 | $14.53 | $14.53 | 9,106,900 | — | — |
| 2004-03-08 | $14.70 | $14.70 | 9,805,200 | — | — |
| 2004-03-05 | $15.36 | $15.36 | 10,252,800 | — | — |
| 2004-03-04 | $15.39 | $15.39 | 12,029,700 | — | — |
| 2004-03-03 | $14.70 | $14.70 | 5,509,000 | — | — |
| 2004-03-02 | $14.93 | $14.93 | 8,095,500 | — | — |
| 2004-03-01 | $14.89 | $14.89 | 11,163,200 | — | — |
| 2004-02-27 | $15.00 | $15.00 | 8,132,200 | — | — |
| 2004-02-26 | $15.05 | $15.05 | 13,674,000 | — | — |
| 2004-02-25 | $14.52 | $14.52 | 8,487,800 | — | — |
| 2004-02-24 | $14.01 | $14.01 | 11,948,100 | — | — |
| 2004-02-23 | $13.99 | $13.99 | 14,379,100 | — | — |
| 2004-02-20 | $14.65 | $14.65 | 9,848,800 | — | — |
| 2004-02-19 | $14.97 | $14.97 | 10,773,400 | — | — |
| 2004-02-18 | $15.30 | $15.30 | 11,626,900 | — | — |
| 2004-02-17 | $14.93 | $14.93 | 8,034,900 | — | — |
| 2004-02-13 | $14.94 | $14.94 | 10,415,300 | — | — |
| 2004-02-12 | $15.09 | $15.09 | 9,645,500 | — | — |
| 2004-02-11 | $15.71 | $15.71 | 10,284,600 | — | — |
| 2004-02-10 | $15.54 | $15.54 | 8,680,200 | — | — |
| 2004-02-09 | $15.06 | $15.06 | 8,048,500 | — | — |
| 2004-02-06 | $14.94 | $14.94 | 8,494,600 | — | — |
| 2004-02-05 | $14.17 | $14.17 | 10,378,500 | — | — |
| 2004-02-04 | $14.13 | $14.13 | 12,061,600 | — | — |
| 2004-02-03 | $14.75 | $14.75 | 8,265,700 | — | — |
| 2004-02-02 | $14.64 | $14.64 | 8,095,100 | — | — |
| 2004-01-30 | $14.86 | $14.86 | 8,183,200 | — | — |
| 2004-01-29 | $14.68 | $14.68 | 19,116,800 | — | — |
| 2004-01-28 | $15.30 | $15.30 | 8,797,800 | — | — |
| 2004-01-27 | $15.56 | $15.56 | 11,138,900 | — | — |
| 2004-01-26 | $15.60 | $15.60 | 7,286,300 | — | — |
| 2004-01-23 | $15.32 | $15.32 | 8,128,200 | — | — |
| 2004-01-22 | $15.43 | $15.43 | 17,510,800 | — | — |
| 2004-01-21 | $15.90 | $15.90 | 28,796,300 | — | — |
| 2004-01-20 | $17.38 | $17.38 | 21,899,500 | — | — |
| 2004-01-16 | $16.76 | $16.76 | 25,060,000 | — | — |
| 2004-01-15 | $15.90 | $15.90 | 15,471,500 | — | — |
| 2004-01-14 | $15.20 | $15.20 | 13,103,400 | — | — |
| 2004-01-13 | $15.19 | $15.19 | 12,812,000 | — | — |
| 2004-01-12 | $15.77 | $15.77 | 8,306,700 | — | — |
| 2004-01-09 | $15.54 | $15.54 | 14,421,800 | — | — |
| 2004-01-08 | $15.93 | $15.93 | 11,764,600 | — | — |
| 2004-01-07 | $15.66 | $15.66 | 15,329,300 | — | — |
| 2004-01-06 | $15.61 | $15.61 | 14,592,200 | — | — |
| 2004-01-05 | $15.20 | $15.20 | 9,156,000 | — | — |
| 2004-01-02 | $14.86 | $14.86 | 8,220,700 | — | — |