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
- 2001-06-19 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 | $31.65 | $31.65 | 8,545,800 | — | — |
| 2004-12-30 | $32.59 | $32.59 | 19,143,300 | — | — |
| 2004-12-29 | $31.09 | $31.09 | 18,012,400 | — | — |
| 2004-12-28 | $28.43 | $28.43 | 3,698,000 | — | — |
| 2004-12-27 | $27.77 | $27.77 | 4,223,400 | — | — |
| 2004-12-23 | $28.34 | $28.34 | 4,445,700 | — | — |
| 2004-12-22 | $28.64 | $28.64 | 8,060,200 | — | — |
| 2004-12-21 | $28.03 | $28.03 | 6,185,300 | — | — |
| 2004-12-20 | $28.34 | $28.34 | 12,563,900 | — | — |
| 2004-12-17 | $27.22 | $27.22 | 4,723,900 | — | — |
| 2004-12-16 | $27.31 | $27.31 | 5,321,200 | — | — |
| 2004-12-15 | $27.28 | $27.28 | 3,887,600 | — | — |
| 2004-12-14 | $27.23 | $27.23 | 4,916,100 | — | — |
| 2004-12-13 | $27.22 | $27.22 | 5,929,200 | — | — |
| 2004-12-10 | $27.03 | $27.03 | 9,229,400 | — | — |
| 2004-12-09 | $26.21 | $26.21 | 4,295,600 | — | — |
| 2004-12-08 | $25.99 | $25.99 | 4,884,300 | — | — |
| 2004-12-07 | $25.62 | $25.62 | 13,169,600 | — | — |
| 2004-12-06 | $27.66 | $27.66 | 6,496,100 | — | — |
| 2004-12-03 | $28.23 | $28.23 | 8,944,300 | — | — |
| 2004-12-02 | $27.76 | $27.76 | 11,446,200 | — | — |
| 2004-12-01 | $28.22 | $28.22 | 16,038,300 | — | — |
| 2004-11-30 | $27.44 | $27.44 | 27,426,500 | — | — |
| 2004-11-29 | $25.46 | $25.46 | 22,058,000 | — | — |
| 2004-11-26 | $23.50 | $23.50 | 11,776,200 | — | — |
| 2004-11-24 | $25.25 | $25.25 | 8,712,800 | — | — |
| 2004-11-23 | $25.70 | $25.70 | 14,629,000 | — | — |
| 2004-11-22 | $24.90 | $24.90 | 27,142,400 | — | — |
| 2004-11-19 | $26.08 | $26.08 | 35,315,600 | — | — |
| 2004-11-18 | $29.05 | $29.05 | 17,171,400 | — | — |
| 2004-11-17 | $28.50 | $28.50 | 21,154,800 | — | — |
| 2004-11-16 | $29.83 | $29.83 | 17,100,000 | — | — |
| 2004-11-15 | $30.42 | $30.42 | 33,763,800 | — | — |
| 2004-11-12 | $28.75 | $28.75 | 27,720,200 | — | — |
| 2004-11-11 | $28.98 | $28.98 | 34,576,400 | — | — |
| 2004-11-10 | $27.42 | $27.42 | 47,124,200 | — | — |
| 2004-11-09 | $25.50 | $25.50 | 45,786,400 | — | — |
| 2004-11-08 | $27.06 | $27.06 | 74,144,200 | — | — |
| 2004-11-05 | $23.25 | $23.25 | 28,444,000 | — | — |
| 2004-11-04 | $23.41 | $23.41 | 35,695,000 | — | — |
| 2004-11-03 | $20.67 | $20.67 | 7,566,200 | — | — |
| 2004-11-02 | $20.91 | $20.91 | 8,200,800 | — | — |
| 2004-11-01 | $20.76 | $20.76 | 6,864,600 | — | — |
| 2004-10-29 | $20.45 | $20.45 | 6,309,200 | — | — |
| 2004-10-28 | $20.17 | $20.17 | 9,464,000 | — | — |
| 2004-10-27 | $21.12 | $21.12 | 8,754,800 | — | — |
| 2004-10-26 | $20.99 | $20.99 | 12,879,200 | — | — |
| 2004-10-25 | $21.64 | $21.64 | 14,789,800 | — | — |
| 2004-10-22 | $20.18 | $20.18 | 12,834,800 | — | — |
| 2004-10-21 | $20.12 | $20.12 | 4,626,800 | — | — |
| 2004-10-20 | $20.17 | $20.17 | 12,033,800 | — | — |
| 2004-10-19 | $20.13 | $20.13 | 36,995,200 | — | — |
| 2004-10-18 | $19.04 | $19.04 | 16,009,000 | — | — |
| 2004-10-15 | $18.74 | $18.74 | 4,433,000 | — | — |
| 2004-10-14 | $18.73 | $18.72 | 3,202,800 | — | — |
| 2004-10-13 | $19.08 | $19.08 | 8,243,600 | — | — |
| 2004-10-12 | $19.34 | $19.34 | 8,854,800 | — | — |
| 2004-10-11 | $18.51 | $18.51 | 3,990,200 | — | — |
| 2004-10-08 | $18.72 | $18.72 | 4,383,600 | — | — |
| 2004-10-07 | $19.05 | $19.05 | 4,972,000 | — | — |
| 2004-10-06 | $19.15 | $19.14 | 5,877,400 | — | — |
| 2004-10-05 | $19.47 | $19.47 | 5,995,400 | — | — |
| 2004-10-04 | $19.50 | $19.50 | 7,170,800 | — | — |
| 2004-10-01 | $19.11 | $19.11 | 9,455,400 | — | — |
| 2004-09-30 | $18.78 | $18.78 | 12,041,400 | — | — |
| 2004-09-29 | $18.24 | $18.24 | 13,854,400 | — | — |
| 2004-09-28 | $18.25 | $18.25 | 13,280,600 | — | — |
| 2004-09-27 | $19.18 | $19.18 | 6,961,200 | — | — |
| 2004-09-24 | $19.61 | $19.61 | 13,320,600 | — | — |
| 2004-09-23 | $19.39 | $19.39 | 12,094,400 | — | — |
| 2004-09-22 | $19.34 | $19.34 | 12,569,800 | — | — |
| 2004-09-21 | $19.53 | $19.53 | 20,998,400 | — | — |
| 2004-09-20 | $18.95 | $18.95 | 24,628,800 | — | — |
| 2004-09-17 | $20.32 | $20.32 | 22,790,400 | — | — |
| 2004-09-16 | $19.94 | $19.94 | 38,735,400 | — | — |
| 2004-09-15 | $21.55 | $21.55 | 80,313,400 | — | — |
| 2004-09-14 | $17.67 | $17.67 | 17,811,400 | — | — |
| 2004-09-13 | $16.70 | $16.70 | 8,601,400 | — | — |
| 2004-09-10 | $16.43 | $16.43 | 15,979,400 | — | — |
| 2004-09-09 | $16.08 | $16.08 | 41,491,400 | — | — |
| 2004-09-08 | $17.78 | $17.78 | 37,947,200 | — | — |
| 2004-09-07 | $16.28 | $16.28 | 12,469,800 | — | — |
| 2004-09-03 | $15.88 | $15.88 | 29,326,200 | — | — |
| 2004-09-02 | $15.82 | $15.82 | 32,422,600 | — | — |
| 2004-09-01 | $13.88 | $13.88 | 3,569,800 | — | — |
| 2004-08-31 | $13.80 | $13.80 | 3,271,000 | — | — |
| 2004-08-30 | $13.89 | $13.89 | 3,259,000 | — | — |
| 2004-08-27 | $13.92 | $13.92 | 5,175,200 | — | — |
| 2004-08-26 | $14.13 | $14.13 | 17,683,200 | — | — |
| 2004-08-25 | $13.55 | $13.55 | 6,166,000 | — | — |
| 2004-08-24 | $13.31 | $13.31 | 4,192,200 | — | — |
| 2004-08-23 | $13.63 | $13.63 | 3,426,600 | — | — |
| 2004-08-20 | $13.72 | $13.72 | 3,593,000 | — | — |
| 2004-08-19 | $13.88 | $13.88 | 6,184,400 | — | — |
| 2004-08-18 | $13.74 | $13.74 | 11,258,400 | — | — |
| 2004-08-17 | $13.17 | $13.17 | 6,578,200 | — | — |
| 2004-08-16 | $12.95 | $12.95 | 4,834,200 | — | — |
| 2004-08-13 | $13.10 | $13.10 | 5,177,600 | — | — |
| 2004-08-12 | $13.28 | $13.28 | 4,325,000 | — | — |
| 2004-08-11 | $13.83 | $13.83 | 7,092,000 | — | — |
| 2004-08-10 | $14.06 | $14.06 | 18,898,200 | — | — |
| 2004-08-09 | $13.32 | $13.32 | 8,737,400 | — | — |
| 2004-08-06 | $13.43 | $13.43 | 10,968,200 | — | — |
| 2004-08-05 | $14.20 | $14.20 | 7,383,200 | — | — |
| 2004-08-04 | $14.37 | $14.37 | 8,401,400 | — | — |
| 2004-08-03 | $14.53 | $14.53 | 7,765,600 | — | — |
| 2004-08-02 | $15.14 | $15.14 | 10,695,600 | — | — |
| 2004-07-30 | $15.65 | $15.65 | 10,508,000 | — | — |
| 2004-07-29 | $15.72 | $15.72 | 22,897,800 | — | — |
| 2004-07-28 | $16.04 | $16.04 | 32,175,200 | — | — |
| 2004-07-27 | $15.00 | $14.99 | 25,391,600 | — | — |
| 2004-07-26 | $12.62 | $12.62 | 28,079,200 | — | — |
| 2004-07-23 | $14.76 | $14.76 | 9,317,800 | — | — |
| 2004-07-22 | $14.64 | $14.64 | 18,215,800 | — | — |
| 2004-07-21 | $15.69 | $15.69 | 21,737,400 | — | — |
| 2004-07-20 | $15.52 | $15.52 | 51,767,000 | — | — |
| 2004-07-19 | $18.16 | $18.16 | 27,454,000 | — | — |
| 2004-07-16 | $20.12 | $20.12 | 6,696,600 | — | — |
| 2004-07-15 | $20.13 | $20.13 | 14,629,800 | — | — |
| 2004-07-14 | $19.88 | $19.88 | 9,386,800 | — | — |
| 2004-07-13 | $20.36 | $20.36 | 8,839,400 | — | — |
| 2004-07-12 | $20.79 | $20.79 | 10,860,200 | — | — |
| 2004-07-09 | $20.31 | $20.31 | 16,183,800 | — | — |
| 2004-07-08 | $19.71 | $19.71 | 17,924,200 | — | — |
| 2004-07-07 | $20.50 | $20.50 | 21,108,200 | — | — |
| 2004-07-06 | $22.25 | $22.25 | 20,879,400 | — | — |
| 2004-07-02 | $22.15 | $22.15 | 19,990,200 | — | — |
| 2004-07-01 | $21.85 | $21.85 | 28,522,000 | — | — |
| 2004-06-30 | $21.62 | $21.62 | 54,695,000 | — | — |
| 2004-06-29 | $19.88 | $19.88 | 60,308,400 | — | — |
| 2004-06-28 | $21.47 | $21.47 | 126,567,200 | — | — |
| 2004-06-25 | $21.05 | $21.05 | 82,399,800 | — | — |
| 2004-06-24 | $17.71 | $17.71 | 28,466,400 | — | — |
| 2004-06-23 | $16.35 | $16.35 | 27,027,600 | — | — |
| 2004-06-22 | $14.75 | $14.75 | 12,935,600 | — | — |
| 2004-06-21 | $15.23 | $15.23 | 48,090,000 | — | — |
| 2004-06-18 | $12.89 | $12.89 | 8,314,600 | — | — |
| 2004-06-17 | $12.55 | $12.55 | 2,683,600 | — | — |
| 2004-06-16 | $12.80 | $12.80 | 3,253,400 | — | — |
| 2004-06-15 | $12.85 | $12.85 | 4,672,400 | — | — |
| 2004-06-14 | $12.89 | $12.89 | 6,053,600 | — | — |
| 2004-06-10 | $13.21 | $13.21 | 6,152,400 | — | — |
| 2004-06-09 | $13.23 | $13.23 | 16,475,600 | — | — |
| 2004-06-08 | $13.67 | $13.67 | 27,538,400 | — | — |
| 2004-06-07 | $12.40 | $12.40 | 9,440,200 | — | — |
| 2004-06-04 | $12.95 | $12.95 | 6,522,000 | — | — |
| 2004-06-03 | $13.14 | $13.14 | 5,593,600 | — | — |
| 2004-06-02 | $13.59 | $13.59 | 3,809,800 | — | — |
| 2004-06-01 | $14.09 | $14.09 | 3,842,400 | — | — |
| 2004-05-28 | $14.22 | $14.22 | 4,024,600 | — | — |
| 2004-05-27 | $13.93 | $13.93 | 5,913,000 | — | — |
| 2004-05-26 | $14.14 | $14.14 | 8,293,000 | — | — |
| 2004-05-25 | $13.92 | $13.92 | 9,080,000 | — | — |
| 2004-05-24 | $13.75 | $13.75 | 10,920,800 | — | — |
| 2004-05-21 | $14.05 | $14.05 | 8,640,400 | — | — |
| 2004-05-20 | $14.26 | $14.26 | 11,398,600 | — | — |
| 2004-05-19 | $14.91 | $14.91 | 12,007,400 | — | — |
| 2004-05-18 | $14.90 | $14.90 | 18,250,600 | — | — |
| 2004-05-17 | $14.64 | $14.64 | 12,274,800 | — | — |
| 2004-05-14 | $14.41 | $14.41 | 20,077,400 | — | — |
| 2004-05-13 | $14.56 | $14.56 | 34,160,400 | — | — |
| 2004-05-12 | $14.10 | $14.10 | 29,403,600 | — | — |
| 2004-05-11 | $13.15 | $13.15 | 16,332,800 | — | — |
| 2004-05-10 | $12.89 | $12.89 | 27,892,400 | — | — |
| 2004-05-07 | $14.41 | $14.41 | 11,667,000 | — | — |
| 2004-05-06 | $15.27 | $15.27 | 9,522,600 | — | — |
| 2004-05-05 | $15.89 | $15.89 | 13,645,800 | — | — |
| 2004-05-04 | $15.90 | $15.90 | 21,400,000 | — | — |
| 2004-05-03 | $15.64 | $15.64 | 43,097,600 | — | — |
| 2004-04-30 | $16.17 | $16.17 | 32,709,400 | — | — |
| 2004-04-29 | $18.92 | $18.92 | 55,088,000 | — | — |
| 2004-04-28 | $17.12 | $17.12 | 44,952,800 | — | — |
| 2004-04-27 | $19.51 | $19.51 | 20,965,200 | — | — |
| 2004-04-26 | $20.41 | $20.41 | 19,896,800 | — | — |
| 2004-04-23 | $20.29 | $20.29 | 58,113,600 | — | — |
| 2004-04-22 | $19.29 | $19.29 | 63,581,200 | — | — |
| 2004-04-21 | $20.94 | $20.94 | 134,827,600 | — | — |
| 2004-04-20 | $21.10 | $21.10 | 129,608,000 | — | — |
| 2004-04-19 | $29.67 | $29.67 | 106,753,200 | — | — |
| 2004-04-16 | $28.53 | $28.53 | 75,672,400 | — | — |
| 2004-04-15 | $25.00 | $25.00 | 15,267,200 | — | — |
| 2004-04-14 | $24.15 | $24.15 | 16,551,600 | — | — |
| 2004-04-13 | $23.83 | $23.83 | 20,828,000 | — | — |
| 2004-04-12 | $24.38 | $24.38 | 20,978,000 | — | — |
| 2004-04-08 | $24.95 | $24.95 | 29,743,600 | — | — |
| 2004-04-07 | $24.51 | $24.51 | 93,133,600 | — | — |
| 2004-04-06 | $23.06 | $23.06 | 79,112,800 | — | — |
| 2004-04-05 | $19.63 | $19.63 | 33,184,400 | — | — |
| 2004-04-02 | $21.25 | $21.25 | 34,302,000 | — | — |
| 2004-04-01 | $20.69 | $20.69 | 38,840,400 | — | — |
| 2004-03-31 | $19.59 | $19.59 | 101,790,000 | — | — |
| 2004-03-30 | $20.21 | $20.21 | 41,418,000 | — | — |
| 2004-03-29 | $18.57 | $18.57 | 37,954,400 | — | — |
| 2004-03-26 | $17.25 | $17.25 | 35,246,800 | — | — |
| 2004-03-25 | $16.07 | $16.07 | 13,615,600 | — | — |
| 2004-03-24 | $15.45 | $15.45 | 11,525,600 | — | — |
| 2004-03-23 | $15.30 | $15.30 | 20,158,400 | — | — |
| 2004-03-22 | $15.62 | $15.62 | 27,638,400 | — | — |
| 2004-03-19 | $14.90 | $14.90 | 35,071,600 | — | — |
| 2004-03-18 | $15.60 | $15.60 | 42,148,400 | — | — |
| 2004-03-17 | $14.20 | $14.20 | 8,166,400 | — | — |
| 2004-03-16 | $13.97 | $13.97 | 11,214,400 | — | — |
| 2004-03-15 | $13.80 | $13.80 | 11,834,400 | — | — |
| 2004-03-12 | $13.95 | $13.95 | 17,204,000 | — | — |
| 2004-03-11 | $13.71 | $13.71 | 28,746,400 | — | — |
| 2004-03-10 | $13.35 | $13.35 | 16,527,200 | — | — |
| 2004-03-09 | $13.74 | $13.74 | 39,364,000 | — | — |
| 2004-03-08 | $14.27 | $14.27 | 70,558,000 | — | — |
| 2004-03-05 | $12.15 | $12.15 | 11,481,600 | — | — |
| 2004-03-04 | $12.98 | $12.98 | 4,610,000 | — | — |
| 2004-03-03 | $13.03 | $13.03 | 7,589,200 | — | — |
| 2004-03-02 | $13.09 | $13.09 | 11,391,600 | — | — |
| 2004-03-01 | $13.52 | $13.52 | 6,022,400 | — | — |
| 2004-02-27 | $13.61 | $13.61 | 9,686,000 | — | — |
| 2004-02-26 | $13.40 | $13.40 | 8,430,800 | — | — |
| 2004-02-25 | $13.37 | $13.37 | 17,617,200 | — | — |
| 2004-02-24 | $13.38 | $13.38 | 20,928,400 | — | — |
| 2004-02-23 | $13.64 | $13.64 | 26,336,400 | — | — |
| 2004-02-20 | $14.24 | $14.24 | 63,176,800 | — | — |
| 2004-02-19 | $12.98 | $12.98 | 26,760,400 | — | — |
| 2004-02-18 | $14.85 | $14.85 | 13,725,600 | — | — |
| 2004-02-17 | $15.27 | $15.27 | 23,661,200 | — | — |
| 2004-02-13 | $14.84 | $14.84 | 52,724,800 | — | — |
| 2004-02-12 | $14.90 | $14.90 | 107,758,000 | — | — |
| 2004-02-11 | $12.43 | $12.43 | 31,565,600 | — | — |
| 2004-02-10 | $10.82 | $10.82 | 11,768,400 | — | — |
| 2004-02-09 | $10.38 | $10.38 | 9,506,400 | — | — |
| 2004-02-06 | $10.18 | $10.18 | 25,411,200 | — | — |
| 2004-02-05 | $10.12 | $10.12 | 14,722,800 | — | — |
| 2004-02-04 | $10.16 | $10.16 | 29,606,400 | — | — |
| 2004-02-03 | $10.60 | $10.60 | 52,723,200 | — | — |
| 2004-02-02 | $11.25 | $11.25 | 21,825,600 | — | — |
| 2004-01-30 | $11.13 | $11.13 | 10,876,800 | — | — |
| 2004-01-29 | $10.82 | $10.82 | 18,626,400 | — | — |
| 2004-01-28 | $10.87 | $10.87 | 17,356,800 | — | — |
| 2004-01-27 | $11.14 | $11.14 | 23,616,000 | — | — |
| 2004-01-26 | $11.22 | $11.22 | 16,131,600 | — | — |
| 2004-01-23 | $9.96 | $9.96 | 3,675,600 | — | — |
| 2004-01-22 | $9.88 | $9.88 | 5,794,800 | — | — |
| 2004-01-21 | $9.91 | $9.91 | 10,443,600 | — | — |
| 2004-01-20 | $9.88 | $9.88 | 11,574,000 | — | — |
| 2004-01-16 | $9.94 | $9.94 | 22,699,200 | — | — |
| 2004-01-15 | $9.26 | $9.26 | 19,090,800 | — | — |
| 2004-01-14 | $9.65 | $9.65 | 29,266,800 | — | — |
| 2004-01-13 | $8.44 | $8.44 | 7,762,800 | — | — |
| 2004-01-12 | $8.62 | $8.62 | 13,306,800 | — | — |
| 2004-01-09 | $7.83 | $7.83 | 11,175,600 | — | — |
| 2004-01-08 | $7.13 | $7.13 | 1,828,800 | — | — |
| 2004-01-07 | $7.22 | $7.22 | 3,036,000 | — | — |
| 2004-01-06 | $7.27 | $7.27 | 3,644,400 | — | — |
| 2004-01-05 | $7.08 | $7.08 | 2,720,400 | — | — |
| 2004-01-02 | $7.08 | $7.08 | 3,807,600 | — | — |