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
- 1985-02-13 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 | $24.22 | $27.69 | 890,700 | — | — |
| 2004-12-30 | $24.06 | $27.51 | 1,296,600 | — | — |
| 2004-12-29 | $23.81 | $27.22 | 1,042,000 | — | — |
| 2004-12-28 | $24.01 | $27.45 | 1,170,500 | — | — |
| 2004-12-27 | $24.08 | $27.53 | 994,700 | — | — |
| 2004-12-23 | $23.80 | $27.21 | 893,000 | — | — |
| 2004-12-22 | $23.72 | $27.12 | 1,449,000 | — | — |
| 2004-12-21 | $23.93 | $27.36 | 1,795,600 | — | — |
| 2004-12-20 | $23.56 | $26.94 | 1,549,400 | — | — |
| 2004-12-17 | $23.27 | $26.60 | 1,858,000 | — | — |
| 2004-12-16 | $23.25 | $26.58 | 2,548,900 | — | — |
| 2004-12-15 | $23.45 | $26.81 | 2,113,400 | — | — |
| 2004-12-14 | $23.03 | $26.33 | 2,318,500 | — | — |
| 2004-12-13 | $23.45 | $26.81 | 1,805,300 | — | — |
| 2004-12-10 | $23.20 | $26.52 | 1,656,400 | — | — |
| 2004-12-09 | $23.51 | $26.88 | 3,198,500 | — | — |
| 2004-12-08 | $23.09 | $26.40 | 3,796,100 | — | — |
| 2004-12-07 | $23.58 | $26.96 | 2,378,700 | — | — |
| 2004-12-06 | $23.76 | $27.16 | 2,212,200 | — | — |
| 2004-12-03 | $24.18 | $27.64 | 2,314,900 | — | — |
| 2004-12-02 | $24.04 | $27.48 | 2,992,700 | — | — |
| 2004-12-01 | $24.90 | $28.47 | 2,980,500 | — | — |
| 2004-11-30 | $24.59 | $28.11 | 4,210,600 | — | — |
| 2004-11-29 | $25.39 | $29.03 | 2,630,500 | — | — |
| 2004-11-26 | $25.34 | $28.97 | 1,481,700 | — | — |
| 2004-11-24 | $24.62 | $28.02 | 2,382,200 | — | — |
| 2004-11-23 | $24.90 | $28.34 | 4,384,100 | — | — |
| 2004-11-22 | $25.39 | $28.90 | 3,828,200 | — | — |
| 2004-11-19 | $24.83 | $28.26 | 5,352,900 | — | — |
| 2004-11-18 | $24.12 | $27.45 | 3,534,900 | — | — |
| 2004-11-17 | $24.11 | $27.44 | 3,980,900 | — | — |
| 2004-11-16 | $23.35 | $26.58 | 2,035,700 | — | — |
| 2004-11-15 | $22.91 | $26.08 | 1,897,000 | — | — |
| 2004-11-12 | $23.21 | $26.42 | 1,734,000 | — | — |
| 2004-11-11 | $22.65 | $25.78 | 1,861,900 | — | — |
| 2004-11-10 | $22.52 | $25.63 | 2,389,300 | — | — |
| 2004-11-09 | $23.17 | $26.37 | 1,666,900 | — | — |
| 2004-11-08 | $23.15 | $26.35 | 1,859,100 | — | — |
| 2004-11-05 | $22.94 | $26.11 | 2,551,100 | — | — |
| 2004-11-04 | $22.26 | $25.34 | 2,071,700 | — | — |
| 2004-11-03 | $21.88 | $24.90 | 2,098,800 | — | — |
| 2004-11-02 | $21.40 | $24.36 | 2,088,800 | — | — |
| 2004-11-01 | $21.87 | $24.89 | 1,964,200 | — | — |
| 2004-10-29 | $22.51 | $25.62 | 1,501,000 | — | — |
| 2004-10-28 | $22.01 | $25.05 | 1,511,300 | — | — |
| 2004-10-27 | $22.17 | $25.23 | 2,432,400 | — | — |
| 2004-10-26 | $22.50 | $25.61 | 2,049,900 | — | — |
| 2004-10-25 | $22.55 | $25.67 | 3,123,000 | — | — |
| 2004-10-22 | $21.77 | $24.78 | 1,890,800 | — | — |
| 2004-10-21 | $21.38 | $24.33 | 1,463,100 | — | — |
| 2004-10-20 | $21.56 | $24.54 | 2,452,700 | — | — |
| 2004-10-19 | $20.81 | $23.69 | 1,731,600 | — | — |
| 2004-10-18 | $20.39 | $23.21 | 1,560,100 | — | — |
| 2004-10-15 | $20.57 | $23.41 | 2,600,600 | — | — |
| 2004-10-14 | $20.39 | $23.21 | 1,353,800 | — | — |
| 2004-10-13 | $20.34 | $23.15 | 3,361,400 | — | — |
| 2004-10-12 | $20.98 | $23.88 | 1,485,600 | — | — |
| 2004-10-11 | $21.63 | $24.62 | 1,149,100 | — | — |
| 2004-10-08 | $21.68 | $24.68 | 1,665,300 | — | — |
| 2004-10-07 | $21.52 | $24.49 | 1,487,500 | — | — |
| 2004-10-06 | $21.81 | $24.82 | 2,278,400 | — | — |
| 2004-10-05 | $21.68 | $24.68 | 3,048,100 | — | — |
| 2004-10-04 | $21.05 | $23.96 | 1,912,000 | — | — |
| 2004-10-01 | $21.05 | $23.96 | 1,532,200 | — | — |
| 2004-09-30 | $21.04 | $23.95 | 3,999,400 | — | — |
| 2004-09-29 | $20.50 | $23.33 | 2,483,700 | — | — |
| 2004-09-28 | $20.27 | $23.07 | 2,742,100 | — | — |
| 2004-09-27 | $20.00 | $22.76 | 1,265,400 | — | — |
| 2004-09-24 | $19.94 | $22.70 | 1,499,700 | — | — |
| 2004-09-23 | $19.86 | $22.60 | 1,518,600 | — | — |
| 2004-09-22 | $19.86 | $22.60 | 1,592,300 | — | — |
| 2004-09-21 | $19.88 | $22.63 | 1,809,700 | — | — |
| 2004-09-20 | $19.38 | $22.06 | 977,500 | — | — |
| 2004-09-17 | $19.40 | $22.08 | 1,656,000 | — | — |
| 2004-09-16 | $19.45 | $22.14 | 1,041,200 | — | — |
| 2004-09-15 | $19.59 | $22.30 | 614,700 | — | — |
| 2004-09-14 | $19.86 | $22.60 | 1,066,500 | — | — |
| 2004-09-13 | $19.60 | $22.31 | 1,211,400 | — | — |
| 2004-09-10 | $19.37 | $22.05 | 1,670,400 | — | — |
| 2004-09-09 | $19.49 | $22.18 | 1,265,900 | — | — |
| 2004-09-08 | $19.39 | $22.07 | 1,335,100 | — | — |
| 2004-09-07 | $19.59 | $22.30 | 1,256,700 | — | — |
| 2004-09-03 | $19.76 | $22.49 | 1,024,600 | — | — |
| 2004-09-02 | $19.98 | $22.74 | 1,153,300 | — | — |
| 2004-09-01 | $20.25 | $23.05 | 1,071,000 | — | — |
| 2004-08-31 | $20.00 | $22.76 | 1,320,500 | — | — |
| 2004-08-30 | $19.45 | $22.14 | 1,503,300 | — | — |
| 2004-08-27 | $19.90 | $22.65 | 1,517,900 | — | — |
| 2004-08-26 | $19.60 | $22.31 | 1,356,200 | — | — |
| 2004-08-25 | $19.89 | $22.64 | 1,010,700 | — | — |
| 2004-08-24 | $19.49 | $22.18 | 1,073,800 | — | — |
| 2004-08-23 | $19.75 | $22.48 | 1,187,600 | — | — |
| 2004-08-20 | $20.30 | $23.10 | 2,352,500 | — | — |
| 2004-08-19 | $19.97 | $22.73 | 2,438,100 | — | — |
| 2004-08-18 | $19.25 | $21.91 | 1,222,500 | — | — |
| 2004-08-17 | $19.21 | $21.86 | 1,020,300 | — | — |
| 2004-08-16 | $19.10 | $21.74 | 1,130,300 | — | — |
| 2004-08-13 | $18.72 | $21.31 | 1,051,600 | — | — |
| 2004-08-12 | $18.22 | $20.74 | 1,354,400 | — | — |
| 2004-08-11 | $18.47 | $21.02 | 1,265,000 | — | — |
| 2004-08-10 | $18.68 | $21.26 | 1,614,000 | — | — |
| 2004-08-09 | $18.77 | $21.36 | 990,700 | — | — |
| 2004-08-06 | $18.86 | $21.47 | 1,638,400 | — | — |
| 2004-08-05 | $18.68 | $21.26 | 972,100 | — | — |
| 2004-08-04 | $18.98 | $21.60 | 1,298,300 | — | — |
| 2004-08-03 | $19.30 | $21.97 | 1,306,600 | — | — |
| 2004-08-02 | $19.15 | $21.80 | 708,000 | — | — |
| 2004-07-30 | $19.12 | $21.76 | 1,144,600 | — | — |
| 2004-07-29 | $18.87 | $21.48 | 1,414,800 | — | — |
| 2004-07-28 | $18.61 | $21.18 | 3,195,900 | — | — |
| 2004-07-27 | $18.91 | $21.52 | 2,125,400 | — | — |
| 2004-07-26 | $19.31 | $21.98 | 1,300,300 | — | — |
| 2004-07-23 | $19.49 | $22.18 | 1,090,200 | — | — |
| 2004-07-22 | $20.00 | $22.76 | 1,073,200 | — | — |
| 2004-07-21 | $19.75 | $22.48 | 1,459,000 | — | — |
| 2004-07-20 | $20.30 | $23.10 | 1,503,400 | — | — |
| 2004-07-19 | $20.38 | $23.20 | 1,131,600 | — | — |
| 2004-07-16 | $20.64 | $23.49 | 1,397,300 | — | — |
| 2004-07-15 | $20.55 | $23.39 | 1,095,100 | — | — |
| 2004-07-14 | $20.64 | $23.49 | 1,491,600 | — | — |
| 2004-07-13 | $20.74 | $23.61 | 961,200 | — | — |
| 2004-07-12 | $20.85 | $23.73 | 1,437,100 | — | — |
| 2004-07-09 | $20.99 | $23.89 | 1,711,700 | — | — |
| 2004-07-08 | $20.78 | $23.65 | 2,121,700 | — | — |
| 2004-07-07 | $20.35 | $23.16 | 1,999,300 | — | — |
| 2004-07-06 | $19.65 | $22.37 | 1,504,200 | — | — |
| 2004-07-02 | $20.00 | $22.76 | 863,300 | — | — |
| 2004-07-01 | $19.53 | $22.23 | 773,200 | — | — |
| 2004-06-30 | $19.75 | $22.48 | 1,842,700 | — | — |
| 2004-06-29 | $19.59 | $22.30 | 2,004,800 | — | — |
| 2004-06-28 | $19.91 | $22.66 | 1,572,500 | — | — |
| 2004-06-25 | $20.52 | $23.36 | 1,036,100 | — | — |
| 2004-06-24 | $20.67 | $23.53 | 1,520,700 | — | — |
| 2004-06-23 | $20.15 | $22.93 | 950,000 | — | — |
| 2004-06-22 | $20.08 | $22.85 | 1,060,400 | — | — |
| 2004-06-21 | $19.70 | $22.42 | 1,184,800 | — | — |
| 2004-06-18 | $19.76 | $22.49 | 2,203,500 | — | — |
| 2004-06-17 | $19.58 | $22.29 | 1,652,900 | — | — |
| 2004-06-16 | $19.33 | $22.00 | 1,372,300 | — | — |
| 2004-06-15 | $19.26 | $21.92 | 1,944,100 | — | — |
| 2004-06-14 | $18.76 | $21.35 | 1,886,300 | — | — |
| 2004-06-10 | $19.20 | $21.85 | 3,028,700 | — | — |
| 2004-06-09 | $19.32 | $21.99 | 2,528,100 | — | — |
| 2004-06-08 | $20.28 | $23.08 | 1,140,700 | — | — |
| 2004-06-07 | $20.48 | $23.31 | 1,334,500 | — | — |
| 2004-06-04 | $20.23 | $23.03 | 1,602,500 | — | — |
| 2004-06-03 | $20.00 | $22.76 | 1,211,600 | — | — |
| 2004-06-02 | $20.42 | $23.24 | 1,782,300 | — | — |
| 2004-06-01 | $20.52 | $23.36 | 2,033,100 | — | — |
| 2004-05-28 | $20.67 | $23.53 | 1,521,900 | — | — |
| 2004-05-27 | $20.99 | $23.89 | 3,776,900 | — | — |
| 2004-05-26 | $20.62 | $23.34 | 2,280,800 | — | — |
| 2004-05-25 | $20.53 | $23.24 | 3,351,200 | — | — |
| 2004-05-24 | $20.17 | $22.83 | 1,591,800 | — | — |
| 2004-05-21 | $19.88 | $22.51 | 1,740,800 | — | — |
| 2004-05-20 | $19.65 | $22.25 | 1,551,800 | — | — |
| 2004-05-19 | $19.80 | $22.42 | 2,372,300 | — | — |
| 2004-05-18 | $19.44 | $22.01 | 1,811,000 | — | — |
| 2004-05-17 | $18.89 | $21.39 | 2,651,600 | — | — |
| 2004-05-14 | $18.79 | $21.27 | 1,781,700 | — | — |
| 2004-05-13 | $18.64 | $21.10 | 1,603,300 | — | — |
| 2004-05-12 | $18.83 | $21.32 | 2,503,400 | — | — |
| 2004-05-11 | $19.05 | $21.57 | 2,028,100 | — | — |
| 2004-05-10 | $18.62 | $21.08 | 2,846,600 | — | — |
| 2004-05-07 | $18.38 | $20.81 | 3,936,600 | — | — |
| 2004-05-06 | $19.32 | $21.87 | 2,093,700 | — | — |
| 2004-05-05 | $19.72 | $22.32 | 2,081,100 | — | — |
| 2004-05-04 | $20.14 | $22.80 | 2,659,900 | — | — |
| 2004-05-03 | $19.16 | $21.69 | 2,396,600 | — | — |
| 2004-04-30 | $19.23 | $21.77 | 3,549,500 | — | — |
| 2004-04-29 | $19.20 | $21.74 | 4,005,700 | — | — |
| 2004-04-28 | $19.02 | $21.53 | 4,623,700 | — | — |
| 2004-04-27 | $20.28 | $22.96 | 2,763,700 | — | — |
| 2004-04-26 | $20.83 | $23.58 | 1,763,200 | — | — |
| 2004-04-23 | $20.86 | $23.62 | 1,223,300 | — | — |
| 2004-04-22 | $21.23 | $24.03 | 2,664,600 | — | — |
| 2004-04-21 | $20.64 | $23.37 | 3,917,000 | — | — |
| 2004-04-20 | $20.71 | $23.45 | 2,747,000 | — | — |
| 2004-04-19 | $21.53 | $24.37 | 2,349,800 | — | — |
| 2004-04-16 | $21.92 | $24.82 | 2,212,800 | — | — |
| 2004-04-15 | $21.77 | $24.65 | 2,333,600 | — | — |
| 2004-04-14 | $21.43 | $24.26 | 4,461,700 | — | — |
| 2004-04-13 | $22.04 | $24.95 | 4,058,100 | — | — |
| 2004-04-12 | $23.61 | $26.73 | 1,469,000 | — | — |
| 2004-04-08 | $23.49 | $26.59 | 1,391,600 | — | — |
| 2004-04-07 | $23.70 | $26.83 | 2,058,800 | — | — |
| 2004-04-06 | $23.51 | $26.62 | 1,641,400 | — | — |
| 2004-04-05 | $23.35 | $26.43 | 2,691,700 | — | — |
| 2004-04-02 | $24.10 | $27.28 | 3,197,400 | — | — |
| 2004-04-01 | $23.81 | $26.96 | 2,756,100 | — | — |
| 2004-03-31 | $23.78 | $26.92 | 2,558,300 | — | — |
| 2004-03-30 | $23.56 | $26.67 | 2,871,000 | — | — |
| 2004-03-29 | $23.19 | $26.25 | 3,633,200 | — | — |
| 2004-03-26 | $22.76 | $25.77 | 3,235,500 | — | — |
| 2004-03-25 | $22.46 | $25.43 | 1,960,600 | — | — |
| 2004-03-24 | $22.14 | $25.06 | 2,537,700 | — | — |
| 2004-03-23 | $22.31 | $25.26 | 2,178,200 | — | — |
| 2004-03-22 | $22.00 | $24.91 | 2,348,400 | — | — |
| 2004-03-19 | $22.23 | $25.17 | 3,390,300 | — | — |
| 2004-03-18 | $22.16 | $25.09 | 3,891,000 | — | — |
| 2004-03-17 | $21.89 | $24.78 | 2,829,600 | — | — |
| 2004-03-16 | $21.54 | $24.39 | 2,177,500 | — | — |
| 2004-03-15 | $20.87 | $23.63 | 2,853,800 | — | — |
| 2004-03-12 | $21.29 | $24.10 | 2,665,000 | — | — |
| 2004-03-11 | $21.20 | $24.00 | 3,318,100 | — | — |
| 2004-03-10 | $21.04 | $23.82 | 2,875,600 | — | — |
| 2004-03-09 | $21.60 | $24.45 | 2,648,500 | — | — |
| 2004-03-08 | $21.62 | $24.48 | 4,543,100 | — | — |
| 2004-03-05 | $21.18 | $23.98 | 2,531,300 | — | — |
| 2004-03-04 | $20.49 | $23.20 | 1,935,000 | — | — |
| 2004-03-03 | $20.17 | $22.83 | 2,827,800 | — | — |
| 2004-03-02 | $20.02 | $22.66 | 2,366,000 | — | — |
| 2004-03-01 | $20.55 | $23.26 | 1,952,500 | — | — |
| 2004-02-27 | $20.45 | $23.15 | 2,163,300 | — | — |
| 2004-02-26 | $20.32 | $23.00 | 2,940,900 | — | — |
| 2004-02-25 | $20.36 | $23.05 | 2,367,600 | — | — |
| 2004-02-24 | $20.59 | $23.31 | 2,484,500 | — | — |
| 2004-02-23 | $19.95 | $22.59 | 1,809,200 | — | — |
| 2004-02-20 | $20.08 | $22.73 | 3,183,300 | — | — |
| 2004-02-19 | $20.55 | $23.26 | 2,267,500 | — | — |
| 2004-02-18 | $20.56 | $23.28 | 2,153,200 | — | — |
| 2004-02-17 | $21.50 | $24.34 | 1,964,300 | — | — |
| 2004-02-13 | $20.98 | $23.75 | 2,635,900 | — | — |
| 2004-02-12 | $20.83 | $23.58 | 2,175,600 | — | — |
| 2004-02-11 | $21.35 | $24.17 | 2,912,400 | — | — |
| 2004-02-10 | $20.70 | $23.43 | 2,096,400 | — | — |
| 2004-02-09 | $20.89 | $23.65 | 2,081,300 | — | — |
| 2004-02-06 | $20.62 | $23.34 | 2,470,900 | — | — |
| 2004-02-05 | $19.89 | $22.52 | 1,836,200 | — | — |
| 2004-02-04 | $19.67 | $22.27 | 2,549,800 | — | — |
| 2004-02-03 | $19.85 | $22.47 | 2,856,000 | — | — |
| 2004-02-02 | $19.95 | $22.59 | 2,867,400 | — | — |
| 2004-01-30 | $19.70 | $22.30 | 2,812,600 | — | — |
| 2004-01-29 | $19.34 | $21.89 | 3,833,300 | — | — |
| 2004-01-28 | $19.73 | $22.34 | 4,707,500 | — | — |
| 2004-01-27 | $20.44 | $23.14 | 2,844,000 | — | — |
| 2004-01-26 | $19.94 | $22.57 | 3,299,200 | — | — |
| 2004-01-23 | $20.20 | $22.87 | 2,802,800 | — | — |
| 2004-01-22 | $20.42 | $23.12 | 2,598,700 | — | — |
| 2004-01-21 | $21.02 | $23.80 | 2,210,900 | — | — |
| 2004-01-20 | $21.12 | $23.91 | 3,495,400 | — | — |
| 2004-01-16 | $20.82 | $23.57 | 2,937,900 | — | — |
| 2004-01-15 | $20.56 | $23.28 | 5,809,800 | — | — |
| 2004-01-14 | $21.26 | $24.07 | 3,523,900 | — | — |
| 2004-01-13 | $22.03 | $24.94 | 1,908,800 | — | — |
| 2004-01-12 | $22.35 | $25.30 | 1,577,600 | — | — |
| 2004-01-09 | $22.64 | $25.63 | 2,161,800 | — | — |
| 2004-01-08 | $22.62 | $25.61 | 2,478,800 | — | — |
| 2004-01-07 | $22.72 | $25.72 | 2,256,500 | — | — |
| 2004-01-06 | $22.95 | $25.98 | 2,692,400 | — | — |
| 2004-01-05 | $23.40 | $26.49 | 2,954,000 | — | — |
| 2004-01-02 | $22.98 | $26.02 | 1,336,300 | — | — |