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
- 1995-03-15 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 | $23.26 | $23.26 | 382,673 | — | — |
| 2004-12-30 | $23.19 | $23.19 | 439,824 | — | — |
| 2004-12-29 | $23.11 | $23.11 | 1,101,134 | — | — |
| 2004-12-28 | $22.98 | $22.98 | 364,124 | — | — |
| 2004-12-27 | $23.03 | $23.03 | 777,255 | — | — |
| 2004-12-23 | $22.98 | $22.98 | 477,879 | — | — |
| 2004-12-22 | $22.82 | $22.82 | 711,069 | — | — |
| 2004-12-21 | $22.79 | $22.79 | 718,461 | — | — |
| 2004-12-20 | $22.38 | $22.38 | 895,801 | — | — |
| 2004-12-17 | $22.73 | $22.73 | 1,746,634 | — | — |
| 2004-12-16 | $23.00 | $23.00 | 1,325,495 | — | — |
| 2004-12-15 | $23.48 | $23.48 | 1,096,001 | — | — |
| 2004-12-14 | $23.35 | $23.35 | 1,096,343 | — | — |
| 2004-12-13 | $23.16 | $23.16 | 662,268 | — | — |
| 2004-12-10 | $22.72 | $22.72 | 725,443 | — | — |
| 2004-12-09 | $23.04 | $23.04 | 1,755,052 | — | — |
| 2004-12-08 | $23.61 | $23.61 | 1,143,228 | — | — |
| 2004-12-07 | $23.87 | $23.87 | 2,342,443 | — | — |
| 2004-12-06 | $24.27 | $24.27 | 1,430,420 | — | — |
| 2004-12-03 | $23.95 | $23.95 | 1,470,803 | — | — |
| 2004-12-02 | $23.04 | $23.04 | 2,280,021 | — | — |
| 2004-12-01 | $23.03 | $23.03 | 2,026,777 | — | — |
| 2004-11-30 | $22.30 | $22.30 | 1,021,123 | — | — |
| 2004-11-29 | $22.72 | $22.72 | 1,638,971 | — | — |
| 2004-11-26 | $22.50 | $22.50 | 426,751 | — | — |
| 2004-11-24 | $22.38 | $22.38 | 1,388,190 | — | — |
| 2004-11-23 | $22.47 | $22.47 | 862,537 | — | — |
| 2004-11-22 | $22.70 | $22.70 | 1,376,281 | — | — |
| 2004-11-19 | $22.60 | $22.60 | 1,637,602 | — | — |
| 2004-11-18 | $23.46 | $23.46 | 3,738,367 | — | — |
| 2004-11-17 | $23.48 | $23.48 | 2,879,526 | — | — |
| 2004-11-16 | $22.75 | $22.75 | 1,338,157 | — | — |
| 2004-11-15 | $23.01 | $23.01 | 2,605,338 | — | — |
| 2004-11-12 | $23.03 | $23.03 | 2,414,788 | — | — |
| 2004-11-11 | $22.46 | $22.46 | 1,584,763 | — | — |
| 2004-11-10 | $21.97 | $21.97 | 1,783,662 | — | — |
| 2004-11-09 | $22.46 | $22.46 | 1,943,754 | — | — |
| 2004-11-08 | $22.32 | $22.32 | 2,276,325 | — | — |
| 2004-11-05 | $21.99 | $21.99 | 2,967,409 | — | — |
| 2004-11-04 | $21.30 | $21.30 | 4,521,235 | — | — |
| 2004-11-03 | $20.67 | $20.67 | 3,653,222 | — | — |
| 2004-11-02 | $20.48 | $20.48 | 2,373,448 | — | — |
| 2004-11-01 | $20.70 | $20.70 | 1,796,530 | — | — |
| 2004-10-29 | $20.82 | $20.82 | 1,542,943 | — | — |
| 2004-10-28 | $20.79 | $20.79 | 3,067,064 | — | — |
| 2004-10-27 | $20.38 | $20.38 | 2,610,950 | — | — |
| 2004-10-26 | $19.90 | $19.90 | 1,370,668 | — | — |
| 2004-10-25 | $20.28 | $20.28 | 1,731,781 | — | — |
| 2004-10-22 | $20.02 | $20.02 | 2,391,586 | — | — |
| 2004-10-21 | $20.38 | $20.38 | 2,183,857 | — | — |
| 2004-10-20 | $19.56 | $19.56 | 1,865,932 | — | — |
| 2004-10-19 | $19.21 | $19.21 | 1,642,461 | — | — |
| 2004-10-18 | $19.11 | $19.11 | 2,430,120 | — | — |
| 2004-10-15 | $19.33 | $19.33 | 2,151,277 | — | — |
| 2004-10-14 | $18.76 | $18.76 | 3,227,224 | — | — |
| 2004-10-13 | $19.11 | $19.11 | 3,673,413 | — | — |
| 2004-10-12 | $18.73 | $18.73 | 2,597,535 | — | — |
| 2004-10-11 | $19.08 | $19.08 | 1,507,831 | — | — |
| 2004-10-08 | $19.37 | $19.37 | 2,188,648 | — | — |
| 2004-10-07 | $19.84 | $19.84 | 949,119 | — | — |
| 2004-10-06 | $20.02 | $20.02 | 1,078,821 | — | — |
| 2004-10-05 | $19.97 | $19.97 | 1,940,332 | — | — |
| 2004-10-04 | $19.87 | $19.87 | 2,967,272 | — | — |
| 2004-10-01 | $19.50 | $19.50 | 3,722,899 | — | — |
| 2004-09-30 | $18.80 | $18.80 | 2,669,949 | — | — |
| 2004-09-29 | $18.61 | $18.61 | 7,826,212 | — | — |
| 2004-09-28 | $19.34 | $19.34 | 2,721,214 | — | — |
| 2004-09-27 | $19.49 | $19.49 | 1,232,753 | — | — |
| 2004-09-24 | $19.68 | $19.68 | 995,319 | — | — |
| 2004-09-23 | $20.13 | $20.13 | 1,523,163 | — | — |
| 2004-09-22 | $20.31 | $20.31 | 2,632,031 | — | — |
| 2004-09-21 | $21.00 | $21.00 | 3,274,861 | — | — |
| 2004-09-20 | $20.31 | $20.31 | 2,754,684 | — | — |
| 2004-09-17 | $20.12 | $20.12 | 1,416,184 | — | — |
| 2004-09-16 | $19.78 | $19.78 | 1,953,610 | — | — |
| 2004-09-15 | $19.67 | $19.67 | 1,964,287 | — | — |
| 2004-09-14 | $20.62 | $20.62 | 1,599,273 | — | — |
| 2004-09-13 | $20.50 | $20.50 | 2,524,163 | — | — |
| 2004-09-10 | $20.10 | $20.10 | 2,178,313 | — | — |
| 2004-09-09 | $19.14 | $19.14 | 2,748,524 | — | — |
| 2004-09-08 | $18.64 | $18.64 | 1,117,082 | — | — |
| 2004-09-07 | $18.64 | $18.64 | 2,662,763 | — | — |
| 2004-09-03 | $18.13 | $18.13 | 2,396,240 | — | — |
| 2004-09-02 | $19.58 | $19.58 | 1,580,040 | — | — |
| 2004-09-01 | $19.31 | $19.31 | 1,396,404 | — | — |
| 2004-08-31 | $18.91 | $18.91 | 1,432,337 | — | — |
| 2004-08-30 | $19.20 | $19.20 | 1,037,276 | — | — |
| 2004-08-27 | $19.29 | $19.29 | 1,695,711 | — | — |
| 2004-08-26 | $19.55 | $19.55 | 814,968 | — | — |
| 2004-08-25 | $19.77 | $19.77 | 2,284,265 | — | — |
| 2004-08-24 | $19.56 | $19.56 | 1,720,762 | — | — |
| 2004-08-23 | $20.06 | $20.06 | 614,015 | — | — |
| 2004-08-20 | $19.91 | $19.91 | 1,252,260 | — | — |
| 2004-08-19 | $19.94 | $19.94 | 1,426,108 | — | — |
| 2004-08-18 | $20.03 | $20.03 | 2,348,876 | — | — |
| 2004-08-17 | $19.65 | $19.65 | 1,965,245 | — | — |
| 2004-08-16 | $19.13 | $19.12 | 1,951,283 | — | — |
| 2004-08-13 | $18.82 | $18.82 | 1,549,240 | — | — |
| 2004-08-12 | $18.31 | $18.31 | 3,563,628 | — | — |
| 2004-08-11 | $19.36 | $19.36 | 3,009,023 | — | — |
| 2004-08-10 | $20.07 | $20.07 | 948,572 | — | — |
| 2004-08-09 | $19.53 | $19.53 | 1,057,535 | — | — |
| 2004-08-06 | $19.31 | $19.31 | 2,202,953 | — | — |
| 2004-08-05 | $19.40 | $19.40 | 1,562,176 | — | — |
| 2004-08-04 | $19.99 | $19.99 | 1,723,773 | — | — |
| 2004-08-03 | $19.71 | $19.71 | 1,344,044 | — | — |
| 2004-08-02 | $20.67 | $20.67 | 1,033,922 | — | — |
| 2004-07-30 | $20.73 | $20.73 | 1,824,592 | — | — |
| 2004-07-29 | $20.63 | $20.63 | 1,922,947 | — | — |
| 2004-07-28 | $19.96 | $19.96 | 2,774,327 | — | — |
| 2004-07-27 | $20.24 | $20.24 | 2,477,620 | — | — |
| 2004-07-26 | $20.09 | $20.09 | 2,089,609 | — | — |
| 2004-07-23 | $20.31 | $20.31 | 2,803,621 | — | — |
| 2004-07-22 | $21.67 | $21.67 | 2,773,300 | — | — |
| 2004-07-21 | $21.64 | $21.64 | 2,661,394 | — | — |
| 2004-07-20 | $22.05 | $22.05 | 2,144,433 | — | — |
| 2004-07-19 | $21.55 | $21.55 | 2,811,424 | — | — |
| 2004-07-16 | $21.80 | $21.80 | 2,633,195 | — | — |
| 2004-07-15 | $21.40 | $21.40 | 2,518,140 | — | — |
| 2004-07-14 | $21.70 | $21.70 | 11,268,488 | — | — |
| 2004-07-13 | $23.30 | $23.30 | 1,301,060 | — | — |
| 2004-07-12 | $23.38 | $23.38 | 2,579,329 | — | — |
| 2004-07-09 | $24.25 | $24.25 | 1,331,450 | — | — |
| 2004-07-08 | $23.67 | $23.67 | 1,953,336 | — | — |
| 2004-07-07 | $23.65 | $23.65 | 1,570,868 | — | — |
| 2004-07-06 | $23.54 | $23.54 | 2,228,825 | — | — |
| 2004-07-02 | $24.38 | $24.38 | 1,453,349 | — | — |
| 2004-07-01 | $24.62 | $24.62 | 1,914,802 | — | — |
| 2004-06-30 | $25.00 | $25.00 | 1,049,116 | — | — |
| 2004-06-29 | $24.85 | $24.85 | 1,227,962 | — | — |
| 2004-06-28 | $24.28 | $24.28 | 1,202,227 | — | — |
| 2004-06-25 | $24.25 | $24.25 | 837,007 | — | — |
| 2004-06-24 | $24.00 | $24.00 | 1,099,286 | — | — |
| 2004-06-23 | $23.83 | $23.83 | 1,612,756 | — | — |
| 2004-06-22 | $23.65 | $23.65 | 1,631,168 | — | — |
| 2004-06-21 | $22.98 | $22.98 | 923,658 | — | — |
| 2004-06-18 | $22.89 | $22.89 | 1,045,215 | — | — |
| 2004-06-17 | $22.65 | $22.65 | 2,233,137 | — | — |
| 2004-06-16 | $23.41 | $23.41 | 1,341,374 | — | — |
| 2004-06-15 | $23.92 | $23.92 | 2,451,748 | — | — |
| 2004-06-14 | $23.10 | $23.10 | 2,817,447 | — | — |
| 2004-06-10 | $24.60 | $24.60 | 1,411,051 | — | — |
| 2004-06-09 | $24.59 | $24.59 | 2,024,724 | — | — |
| 2004-06-08 | $25.66 | $25.66 | 2,534,772 | — | — |
| 2004-06-07 | $25.92 | $25.92 | 1,505,983 | — | — |
| 2004-06-04 | $24.85 | $24.85 | 1,463,205 | — | — |
| 2004-06-03 | $24.21 | $24.21 | 1,603,243 | — | — |
| 2004-06-02 | $24.84 | $24.84 | 1,847,452 | — | — |
| 2004-06-01 | $25.20 | $25.20 | 2,116,097 | — | — |
| 2004-05-28 | $25.73 | $25.73 | 2,334,161 | — | — |
| 2004-05-27 | $25.45 | $25.45 | 2,975,417 | — | — |
| 2004-05-26 | $24.55 | $24.55 | 2,175,028 | — | — |
| 2004-05-25 | $24.38 | $24.38 | 1,386,137 | — | — |
| 2004-05-24 | $23.58 | $23.58 | 1,083,339 | — | — |
| 2004-05-21 | $23.19 | $23.19 | 971,500 | — | — |
| 2004-05-20 | $22.85 | $22.85 | 1,114,618 | — | — |
| 2004-05-19 | $23.04 | $23.04 | 2,100,492 | — | — |
| 2004-05-18 | $22.66 | $22.66 | 1,413,241 | — | — |
| 2004-05-17 | $22.15 | $22.15 | 1,404,206 | — | — |
| 2004-05-14 | $22.43 | $22.43 | 2,396,103 | — | — |
| 2004-05-13 | $22.72 | $22.72 | 2,503,561 | — | — |
| 2004-05-12 | $22.65 | $22.65 | 2,388,643 | — | — |
| 2004-05-11 | $23.14 | $23.14 | 2,184,336 | — | — |
| 2004-05-10 | $22.27 | $22.27 | 1,724,937 | — | — |
| 2004-05-07 | $22.66 | $22.66 | 2,661,120 | — | — |
| 2004-05-06 | $22.81 | $22.81 | 3,611,129 | — | — |
| 2004-05-05 | $23.77 | $23.77 | 2,873,298 | — | — |
| 2004-05-04 | $23.68 | $23.68 | 2,807,249 | — | — |
| 2004-05-03 | $23.17 | $23.17 | 3,450,148 | — | — |
| 2004-04-30 | $22.75 | $22.75 | 2,200,420 | — | — |
| 2004-04-29 | $22.70 | $22.70 | 4,161,491 | — | — |
| 2004-04-28 | $23.45 | $23.45 | 2,514,033 | — | — |
| 2004-04-27 | $24.38 | $24.38 | 3,077,057 | — | — |
| 2004-04-26 | $24.30 | $24.30 | 2,972,132 | — | — |
| 2004-04-23 | $24.68 | $24.68 | 2,142,585 | — | — |
| 2004-04-22 | $24.34 | $24.34 | 4,258,750 | — | — |
| 2004-04-21 | $24.72 | $24.72 | 4,010,571 | — | — |
| 2004-04-20 | $25.23 | $25.23 | 2,007,886 | — | — |
| 2004-04-19 | $26.20 | $26.20 | 1,289,699 | — | — |
| 2004-04-16 | $25.67 | $25.67 | 4,119,740 | — | — |
| 2004-04-15 | $25.26 | $25.26 | 3,875,598 | — | — |
| 2004-04-14 | $26.71 | $26.71 | 1,806,591 | — | — |
| 2004-04-13 | $27.35 | $27.35 | 2,034,237 | — | — |
| 2004-04-12 | $27.61 | $27.61 | 1,261,157 | — | — |
| 2004-04-08 | $27.16 | $27.16 | 2,513,554 | — | — |
| 2004-04-07 | $27.45 | $27.45 | 3,578,755 | — | — |
| 2004-04-06 | $27.58 | $27.58 | 3,177,944 | — | — |
| 2004-04-05 | $28.26 | $28.26 | 1,639,860 | — | — |
| 2004-04-02 | $28.30 | $28.30 | 2,140,668 | — | — |
| 2004-04-01 | $27.32 | $27.32 | 1,339,184 | — | — |
| 2004-03-31 | $26.78 | $26.78 | 1,461,220 | — | — |
| 2004-03-30 | $26.58 | $26.58 | 3,151,251 | — | — |
| 2004-03-29 | $26.85 | $26.85 | 1,979,482 | — | — |
| 2004-03-26 | $26.37 | $26.37 | 2,452,501 | — | — |
| 2004-03-25 | $26.37 | $26.37 | 2,790,754 | — | — |
| 2004-03-24 | $24.84 | $24.84 | 3,745,075 | — | — |
| 2004-03-23 | $24.44 | $24.44 | 2,109,732 | — | — |
| 2004-03-22 | $24.08 | $24.08 | 2,062,163 | — | — |
| 2004-03-19 | $24.55 | $24.55 | 2,848,658 | — | — |
| 2004-03-18 | $26.02 | $26.02 | 2,462,768 | — | — |
| 2004-03-17 | $26.34 | $26.34 | 2,403,837 | — | — |
| 2004-03-16 | $25.55 | $25.55 | 2,249,974 | — | — |
| 2004-03-15 | $24.66 | $24.66 | 2,155,384 | — | — |
| 2004-03-12 | $26.25 | $26.25 | 1,308,589 | — | — |
| 2004-03-11 | $25.57 | $25.57 | 2,356,337 | — | — |
| 2004-03-10 | $26.23 | $26.23 | 2,179,887 | — | — |
| 2004-03-09 | $26.74 | $26.74 | 2,657,150 | — | — |
| 2004-03-08 | $27.31 | $27.31 | 4,496,732 | — | — |
| 2004-03-05 | $28.01 | $28.01 | 2,634,495 | — | — |
| 2004-03-04 | $28.01 | $28.01 | 1,825,687 | — | — |
| 2004-03-03 | $27.35 | $27.35 | 1,847,452 | — | — |
| 2004-03-02 | $27.19 | $27.19 | 2,433,884 | — | — |
| 2004-03-01 | $27.26 | $27.26 | 2,144,912 | — | — |
| 2004-02-27 | $26.68 | $26.68 | 2,896,090 | — | — |
| 2004-02-26 | $27.34 | $27.34 | 2,325,811 | — | — |
| 2004-02-25 | $27.69 | $27.69 | 2,395,966 | — | — |
| 2004-02-24 | $27.29 | $27.29 | 3,248,852 | — | — |
| 2004-02-23 | $27.91 | $27.91 | 2,503,698 | — | — |
| 2004-02-20 | $28.75 | $28.75 | 3,302,513 | — | — |
| 2004-02-19 | $29.72 | $29.72 | 3,757,600 | — | — |
| 2004-02-18 | $29.67 | $29.67 | 2,465,780 | — | — |
| 2004-02-17 | $30.32 | $30.32 | 3,210,592 | — | — |
| 2004-02-13 | $28.52 | $28.52 | 2,309,863 | — | — |
| 2004-02-12 | $28.55 | $28.55 | 1,419,606 | — | — |
| 2004-02-11 | $29.21 | $29.21 | 2,884,386 | — | — |
| 2004-02-10 | $28.78 | $28.78 | 1,449,585 | — | — |
| 2004-02-09 | $28.86 | $28.86 | 1,647,663 | — | — |
| 2004-02-06 | $29.28 | $29.28 | 1,628,156 | — | — |
| 2004-02-05 | $27.88 | $27.88 | 2,159,422 | — | — |
| 2004-02-04 | $27.07 | $27.07 | 2,459,893 | — | — |
| 2004-02-03 | $28.01 | $28.01 | 3,299,296 | — | — |
| 2004-02-02 | $28.08 | $28.08 | 2,626,966 | — | — |
| 2004-01-30 | $28.14 | $28.14 | 1,835,885 | — | — |
| 2004-01-29 | $28.27 | $28.27 | 2,688,292 | — | — |
| 2004-01-28 | $28.71 | $28.71 | 2,613,072 | — | — |
| 2004-01-27 | $29.16 | $29.16 | 3,223,596 | — | — |
| 2004-01-26 | $29.76 | $29.76 | 3,497,648 | — | — |
| 2004-01-23 | $29.57 | $29.57 | 4,578,796 | — | — |
| 2004-01-22 | $30.26 | $30.26 | 2,163,666 | — | — |
| 2004-01-21 | $31.40 | $31.40 | 2,889,793 | — | — |
| 2004-01-20 | $32.07 | $32.07 | 1,666,417 | — | — |
| 2004-01-16 | $31.79 | $31.79 | 3,170,210 | — | — |
| 2004-01-15 | $31.12 | $31.12 | 4,397,419 | — | — |
| 2004-01-14 | $31.84 | $31.84 | 3,188,416 | — | — |
| 2004-01-13 | $31.95 | $31.95 | 2,475,772 | — | — |
| 2004-01-12 | $32.61 | $32.61 | 2,074,825 | — | — |
| 2004-01-09 | $32.38 | $32.38 | 2,577,002 | — | — |
| 2004-01-08 | $32.16 | $32.16 | 2,518,756 | — | — |
| 2004-01-07 | $30.71 | $30.71 | 1,443,083 | — | — |
| 2004-01-06 | $30.61 | $30.61 | 1,223,102 | — | — |
| 2004-01-05 | $30.30 | $30.30 | 2,129,649 | — | — |
| 2004-01-02 | $30.00 | $30.00 | 2,188,853 | — | — |