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
- 1999-02-04 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 | $27.47 | $27.47 | 7,439,100 | — | — |
| 2004-12-30 | $27.63 | $27.63 | 10,052,400 | — | — |
| 2004-12-29 | $27.87 | $27.87 | 12,114,000 | — | — |
| 2004-12-28 | $28.34 | $28.34 | 6,804,300 | — | — |
| 2004-12-27 | $28.06 | $28.06 | 10,487,100 | — | — |
| 2004-12-23 | $27.98 | $27.98 | 12,108,600 | — | — |
| 2004-12-22 | $27.83 | $27.83 | 48,695,400 | — | — |
| 2004-12-21 | $29.01 | $29.01 | 29,828,100 | — | — |
| 2004-12-20 | $28.93 | $28.93 | 18,382,500 | — | — |
| 2004-12-17 | $28.45 | $28.45 | 20,824,200 | — | — |
| 2004-12-16 | $27.69 | $27.69 | 25,890,600 | — | — |
| 2004-12-15 | $27.53 | $27.53 | 70,881,900 | — | — |
| 2004-12-14 | $28.48 | $28.48 | 106,102,200 | — | — |
| 2004-12-13 | $30.03 | $30.03 | 16,796,100 | — | — |
| 2004-12-10 | $29.46 | $29.46 | 23,788,800 | — | — |
| 2004-12-09 | $29.85 | $29.85 | 25,348,500 | — | — |
| 2004-12-08 | $30.57 | $30.57 | 21,446,100 | — | — |
| 2004-12-07 | $29.87 | $29.87 | 29,390,100 | — | — |
| 2004-12-06 | $29.94 | $29.94 | 45,514,800 | — | — |
| 2004-12-03 | $30.67 | $30.67 | 21,214,500 | — | — |
| 2004-12-02 | $30.95 | $30.95 | 25,591,200 | — | — |
| 2004-12-01 | $29.63 | $29.63 | 17,571,900 | — | — |
| 2004-11-30 | $29.66 | $29.66 | 18,315,300 | — | — |
| 2004-11-29 | $28.98 | $28.98 | 16,719,300 | — | — |
| 2004-11-26 | $29.32 | $29.32 | 4,956,900 | — | — |
| 2004-11-24 | $29.31 | $29.31 | 12,178,800 | — | — |
| 2004-11-23 | $28.92 | $28.92 | 13,766,400 | — | — |
| 2004-11-22 | $28.80 | $28.80 | 22,264,800 | — | — |
| 2004-11-19 | $28.34 | $28.34 | 19,596,300 | — | — |
| 2004-11-18 | $28.35 | $28.35 | 34,626,600 | — | — |
| 2004-11-17 | $29.11 | $29.11 | 35,222,100 | — | — |
| 2004-11-16 | $27.28 | $27.28 | 19,746,000 | — | — |
| 2004-11-15 | $27.52 | $27.52 | 24,776,400 | — | — |
| 2004-11-12 | $27.67 | $27.67 | 31,144,800 | — | — |
| 2004-11-11 | $28.00 | $28.00 | 37,256,100 | — | — |
| 2004-11-10 | $27.11 | $27.11 | 45,023,700 | — | — |
| 2004-11-09 | $26.30 | $26.30 | 110,947,800 | — | — |
| 2004-11-08 | $25.99 | $25.99 | 64,838,100 | — | — |
| 2004-11-05 | $25.92 | $25.92 | 101,982,000 | — | — |
| 2004-11-04 | $29.36 | $29.36 | 75,649,200 | — | — |
| 2004-11-03 | $28.17 | $28.17 | 66,083,700 | — | — |
| 2004-11-02 | $31.32 | $31.32 | 27,396,600 | — | — |
| 2004-11-01 | $30.97 | $30.97 | 30,588,600 | — | — |
| 2004-10-29 | $29.40 | $29.40 | 19,042,800 | — | — |
| 2004-10-28 | $29.38 | $29.38 | 20,600,700 | — | — |
| 2004-10-27 | $29.89 | $29.89 | 20,956,200 | — | — |
| 2004-10-26 | $28.70 | $28.70 | 21,716,700 | — | — |
| 2004-10-25 | $28.16 | $28.16 | 25,687,500 | — | — |
| 2004-10-22 | $28.63 | $28.63 | 23,433,900 | — | — |
| 2004-10-21 | $29.85 | $29.85 | 35,408,700 | — | — |
| 2004-10-20 | $29.18 | $29.18 | 37,418,100 | — | — |
| 2004-10-19 | $27.98 | $27.98 | 50,770,500 | — | — |
| 2004-10-18 | $28.56 | $28.56 | 32,518,800 | — | — |
| 2004-10-15 | $27.25 | $27.25 | 31,434,600 | — | — |
| 2004-10-14 | $26.60 | $26.60 | 25,842,300 | — | — |
| 2004-10-13 | $25.97 | $25.97 | 25,865,700 | — | — |
| 2004-10-12 | $25.66 | $25.66 | 18,180,300 | — | — |
| 2004-10-11 | $25.38 | $25.38 | 11,589,900 | — | — |
| 2004-10-08 | $25.24 | $25.24 | 18,288,300 | — | — |
| 2004-10-07 | $25.79 | $25.79 | 30,174,300 | — | — |
| 2004-10-06 | $25.47 | $25.47 | 18,082,500 | — | — |
| 2004-10-05 | $24.93 | $24.93 | 20,753,400 | — | — |
| 2004-10-04 | $25.46 | $25.46 | 43,093,200 | — | — |
| 2004-10-01 | $24.60 | $24.60 | 56,162,700 | — | — |
| 2004-09-30 | $25.45 | $25.45 | 35,906,400 | — | — |
| 2004-09-29 | $25.57 | $25.57 | 19,893,000 | — | — |
| 2004-09-28 | $25.66 | $25.66 | 22,920,600 | — | — |
| 2004-09-27 | $25.04 | $25.04 | 20,451,300 | — | — |
| 2004-09-24 | $24.86 | $24.86 | 16,865,400 | — | — |
| 2004-09-23 | $24.80 | $24.80 | 23,014,500 | — | — |
| 2004-09-22 | $24.53 | $24.53 | 23,165,700 | — | — |
| 2004-09-21 | $25.48 | $25.48 | 31,860,000 | — | — |
| 2004-09-20 | $24.87 | $24.87 | 20,971,800 | — | — |
| 2004-09-17 | $24.44 | $24.44 | 30,298,200 | — | — |
| 2004-09-16 | $24.37 | $24.37 | 37,426,200 | — | — |
| 2004-09-15 | $23.34 | $23.34 | 26,088,000 | — | — |
| 2004-09-14 | $22.88 | $22.88 | 13,940,400 | — | — |
| 2004-09-13 | $22.77 | $22.77 | 19,466,400 | — | — |
| 2004-09-10 | $22.70 | $22.70 | 18,741,300 | — | — |
| 2004-09-09 | $22.23 | $22.23 | 20,371,800 | — | — |
| 2004-09-08 | $21.63 | $21.63 | 18,729,300 | — | — |
| 2004-09-07 | $21.82 | $21.82 | 34,780,500 | — | — |
| 2004-09-03 | $20.79 | $20.79 | 14,773,500 | — | — |
| 2004-09-02 | $21.07 | $21.07 | 16,632,000 | — | — |
| 2004-09-01 | $20.23 | $20.23 | 16,892,400 | — | — |
| 2004-08-31 | $20.07 | $20.07 | 18,828,300 | — | — |
| 2004-08-30 | $20.55 | $20.55 | 8,877,900 | — | — |
| 2004-08-27 | $20.98 | $20.98 | 8,935,500 | — | — |
| 2004-08-26 | $20.79 | $20.79 | 20,341,500 | — | — |
| 2004-08-25 | $21.12 | $21.12 | 19,849,500 | — | — |
| 2004-08-24 | $20.75 | $20.75 | 24,757,800 | — | — |
| 2004-08-23 | $21.01 | $21.01 | 25,586,700 | — | — |
| 2004-08-20 | $20.59 | $20.59 | 25,782,300 | — | — |
| 2004-08-19 | $19.71 | $19.71 | 22,412,400 | — | — |
| 2004-08-18 | $19.85 | $19.85 | 23,821,200 | — | — |
| 2004-08-17 | $19.10 | $19.10 | 26,493,600 | — | — |
| 2004-08-16 | $18.76 | $18.76 | 25,110,000 | — | — |
| 2004-08-13 | $17.76 | $17.76 | 15,534,000 | — | — |
| 2004-08-12 | $17.79 | $17.79 | 26,415,900 | — | — |
| 2004-08-11 | $18.29 | $18.29 | 24,241,500 | — | — |
| 2004-08-10 | $18.82 | $18.82 | 18,992,400 | — | — |
| 2004-08-09 | $18.39 | $18.39 | 25,410,000 | — | — |
| 2004-08-06 | $17.96 | $17.96 | 34,205,100 | — | — |
| 2004-08-05 | $18.78 | $18.78 | 25,917,300 | — | — |
| 2004-08-04 | $20.10 | $20.10 | 14,623,500 | — | — |
| 2004-08-03 | $20.15 | $20.15 | 14,288,100 | — | — |
| 2004-08-02 | $20.46 | $20.46 | 14,395,800 | — | — |
| 2004-07-30 | $20.56 | $20.56 | 11,100,600 | — | — |
| 2004-07-29 | $20.59 | $20.59 | 16,915,800 | — | — |
| 2004-07-28 | $20.74 | $20.74 | 26,556,900 | — | — |
| 2004-07-27 | $20.40 | $20.40 | 24,717,900 | — | — |
| 2004-07-26 | $20.04 | $20.04 | 23,868,300 | — | — |
| 2004-07-23 | $20.13 | $20.13 | 17,442,000 | — | — |
| 2004-07-22 | $20.28 | $20.28 | 21,561,300 | — | — |
| 2004-07-21 | $20.20 | $20.20 | 26,232,900 | — | — |
| 2004-07-20 | $20.56 | $20.56 | 35,364,900 | — | — |
| 2004-07-19 | $21.09 | $21.09 | 30,513,600 | — | — |
| 2004-07-16 | $20.97 | $20.97 | 60,207,600 | — | — |
| 2004-07-15 | $20.54 | $20.54 | 45,855,000 | — | — |
| 2004-07-14 | $21.98 | $21.98 | 33,903,900 | — | — |
| 2004-07-13 | $22.28 | $22.28 | 19,479,900 | — | — |
| 2004-07-12 | $21.88 | $21.88 | 18,770,700 | — | — |
| 2004-07-09 | $22.25 | $22.25 | 13,706,400 | — | — |
| 2004-07-08 | $22.54 | $22.54 | 15,452,700 | — | — |
| 2004-07-07 | $22.55 | $22.55 | 17,907,000 | — | — |
| 2004-07-06 | $22.64 | $22.64 | 28,970,400 | — | — |
| 2004-07-02 | $23.64 | $23.64 | 22,870,500 | — | — |
| 2004-07-01 | $23.82 | $23.82 | 59,267,100 | — | — |
| 2004-06-30 | $22.82 | $22.82 | 95,670,900 | — | — |
| 2004-06-29 | $19.79 | $19.79 | 33,133,500 | — | — |
| 2004-06-28 | $20.33 | $20.33 | 23,686,800 | — | — |
| 2004-06-25 | $20.23 | $20.23 | 13,943,400 | — | — |
| 2004-06-24 | $20.34 | $20.34 | 18,084,600 | — | — |
| 2004-06-23 | $20.08 | $20.08 | 25,588,500 | — | — |
| 2004-06-22 | $19.45 | $19.45 | 26,119,200 | — | — |
| 2004-06-21 | $19.31 | $19.31 | 15,760,800 | — | — |
| 2004-06-18 | $19.84 | $19.84 | 23,714,700 | — | — |
| 2004-06-17 | $19.47 | $19.47 | 25,570,800 | — | — |
| 2004-06-16 | $19.19 | $19.19 | 13,305,000 | — | — |
| 2004-06-15 | $19.02 | $19.02 | 25,484,100 | — | — |
| 2004-06-14 | $18.12 | $18.12 | 21,555,900 | — | — |
| 2004-06-10 | $18.88 | $18.88 | 11,604,000 | — | — |
| 2004-06-09 | $18.62 | $18.62 | 13,361,100 | — | — |
| 2004-06-08 | $18.98 | $18.98 | 25,179,600 | — | — |
| 2004-06-07 | $18.86 | $18.86 | 26,651,400 | — | — |
| 2004-06-04 | $19.36 | $19.36 | 50,314,800 | — | — |
| 2004-06-03 | $18.70 | $18.70 | 59,072,400 | — | — |
| 2004-06-02 | $19.83 | $19.83 | 50,070,000 | — | — |
| 2004-06-01 | $20.45 | $20.45 | 58,684,800 | — | — |
| 2004-05-28 | $19.99 | $19.99 | 51,117,600 | — | — |
| 2004-05-27 | $19.39 | $19.39 | 42,007,800 | — | — |
| 2004-05-26 | $19.14 | $19.14 | 42,067,800 | — | — |
| 2004-05-25 | $19.23 | $19.23 | 65,770,200 | — | — |
| 2004-05-24 | $19.08 | $19.08 | 57,468,000 | — | — |
| 2004-05-21 | $18.17 | $18.17 | 54,629,400 | — | — |
| 2004-05-20 | $17.33 | $17.33 | 39,554,400 | — | — |
| 2004-05-19 | $17.35 | $17.35 | 118,393,200 | — | — |
| 2004-05-18 | $16.66 | $16.66 | 53,667,000 | — | — |
| 2004-05-17 | $15.50 | $15.50 | 26,897,400 | — | — |
| 2004-05-14 | $15.44 | $15.44 | 20,847,600 | — | — |
| 2004-05-13 | $15.73 | $15.73 | 27,298,200 | — | — |
| 2004-05-12 | $15.56 | $15.56 | 30,559,200 | — | — |
| 2004-05-11 | $15.50 | $15.50 | 25,065,000 | — | — |
| 2004-05-10 | $14.92 | $14.92 | 26,839,200 | — | — |
| 2004-05-07 | $15.12 | $15.12 | 22,920,000 | — | — |
| 2004-05-06 | $15.18 | $15.18 | 34,473,000 | — | — |
| 2004-05-05 | $15.72 | $15.72 | 27,423,600 | — | — |
| 2004-05-04 | $15.38 | $15.38 | 31,308,000 | — | — |
| 2004-05-03 | $14.92 | $14.92 | 34,843,800 | — | — |
| 2004-04-30 | $14.52 | $14.52 | 47,095,800 | — | — |
| 2004-04-29 | $15.42 | $15.42 | 34,480,800 | — | — |
| 2004-04-28 | $15.45 | $15.45 | 39,564,000 | — | — |
| 2004-04-27 | $16.26 | $16.26 | 32,792,400 | — | — |
| 2004-04-26 | $17.22 | $17.22 | 16,101,600 | — | — |
| 2004-04-23 | $17.20 | $17.20 | 22,334,400 | — | — |
| 2004-04-22 | $17.54 | $17.54 | 38,445,000 | — | — |
| 2004-04-21 | $17.00 | $17.00 | 31,713,000 | — | — |
| 2004-04-20 | $16.51 | $16.51 | 43,655,400 | — | — |
| 2004-04-19 | $17.41 | $17.41 | 36,781,200 | — | — |
| 2004-04-16 | $16.76 | $16.76 | 27,021,600 | — | — |
| 2004-04-15 | $17.06 | $17.06 | 31,168,200 | — | — |
| 2004-04-14 | $17.13 | $17.13 | 27,756,000 | — | — |
| 2004-04-13 | $17.50 | $17.50 | 27,500,400 | — | — |
| 2004-04-12 | $18.18 | $18.18 | 27,085,800 | — | — |
| 2004-04-08 | $17.58 | $17.58 | 57,774,000 | — | — |
| 2004-04-07 | $18.00 | $18.00 | 47,859,000 | — | — |
| 2004-04-06 | $18.30 | $18.30 | 41,135,400 | — | — |
| 2004-04-05 | $17.81 | $17.81 | 42,210,600 | — | — |
| 2004-04-02 | $17.36 | $17.36 | 67,377,600 | — | — |
| 2004-04-01 | $15.96 | $15.96 | 28,074,000 | — | — |
| 2004-03-31 | $15.56 | $15.56 | 36,766,800 | — | — |
| 2004-03-30 | $16.02 | $16.02 | 44,379,000 | — | — |
| 2004-03-29 | $15.66 | $15.66 | 36,238,800 | — | — |
| 2004-03-26 | $14.95 | $14.95 | 25,108,200 | — | — |
| 2004-03-25 | $14.87 | $14.87 | 46,065,600 | — | — |
| 2004-03-24 | $14.34 | $14.34 | 59,845,800 | — | — |
| 2004-03-23 | $14.44 | $14.44 | 70,639,200 | — | — |
| 2004-03-22 | $15.07 | $15.07 | 49,075,200 | — | — |
| 2004-03-19 | $16.07 | $16.07 | 23,660,400 | — | — |
| 2004-03-18 | $15.83 | $15.83 | 18,093,600 | — | — |
| 2004-03-17 | $15.77 | $15.77 | 19,791,600 | — | — |
| 2004-03-16 | $15.52 | $15.52 | 24,195,600 | — | — |
| 2004-03-15 | $15.46 | $15.46 | 19,340,400 | — | — |
| 2004-03-12 | $15.88 | $15.88 | 16,966,800 | — | — |
| 2004-03-11 | $15.52 | $15.52 | 28,764,600 | — | — |
| 2004-03-10 | $15.84 | $15.84 | 24,589,800 | — | — |
| 2004-03-09 | $16.16 | $16.16 | 22,476,600 | — | — |
| 2004-03-08 | $16.13 | $16.13 | 19,863,600 | — | — |
| 2004-03-05 | $16.66 | $16.66 | 28,063,800 | — | — |
| 2004-03-04 | $16.65 | $16.65 | 17,514,600 | — | — |
| 2004-03-03 | $16.32 | $16.32 | 25,819,800 | — | — |
| 2004-03-02 | $16.42 | $16.42 | 35,637,600 | — | — |
| 2004-03-01 | $16.81 | $16.81 | 34,740,000 | — | — |
| 2004-02-27 | $16.48 | $16.48 | 45,756,600 | — | — |
| 2004-02-26 | $16.10 | $16.10 | 38,363,400 | — | — |
| 2004-02-25 | $15.43 | $15.43 | 28,610,400 | — | — |
| 2004-02-24 | $14.82 | $14.82 | 28,189,200 | — | — |
| 2004-02-23 | $14.60 | $14.60 | 33,037,800 | — | — |
| 2004-02-20 | $15.03 | $15.03 | 28,543,800 | — | — |
| 2004-02-19 | $15.23 | $15.23 | 23,715,600 | — | — |
| 2004-02-18 | $15.47 | $15.47 | 22,119,000 | — | — |
| 2004-02-17 | $15.74 | $15.74 | 20,201,400 | — | — |
| 2004-02-13 | $15.81 | $15.81 | 26,464,800 | — | — |
| 2004-02-12 | $15.74 | $15.74 | 28,221,000 | — | — |
| 2004-02-11 | $15.65 | $15.65 | 30,510,600 | — | — |
| 2004-02-10 | $15.24 | $15.24 | 22,602,000 | — | — |
| 2004-02-09 | $15.28 | $15.28 | 29,915,400 | — | — |
| 2004-02-06 | $15.28 | $15.28 | 38,977,800 | — | — |
| 2004-02-05 | $14.73 | $14.73 | 35,065,200 | — | — |
| 2004-02-04 | $14.35 | $14.35 | 35,106,600 | — | — |
| 2004-02-03 | $14.28 | $14.28 | 35,107,800 | — | — |
| 2004-02-02 | $14.01 | $14.01 | 30,121,200 | — | — |
| 2004-01-30 | $14.50 | $14.50 | 27,634,200 | — | — |
| 2004-01-29 | $14.32 | $14.32 | 44,472,000 | — | — |
| 2004-01-28 | $14.17 | $14.17 | 37,449,600 | — | — |
| 2004-01-27 | $14.95 | $14.95 | 28,919,400 | — | — |
| 2004-01-26 | $15.13 | $15.13 | 60,727,800 | — | — |
| 2004-01-23 | $14.19 | $14.19 | 32,861,400 | — | — |
| 2004-01-22 | $14.08 | $14.08 | 26,394,000 | — | — |
| 2004-01-21 | $14.31 | $14.31 | 48,945,600 | — | — |
| 2004-01-20 | $14.63 | $14.63 | 39,752,400 | — | — |
| 2004-01-16 | $13.94 | $13.94 | 43,888,200 | — | — |
| 2004-01-15 | $13.67 | $13.67 | 72,806,400 | — | — |
| 2004-01-14 | $13.20 | $13.20 | 38,618,400 | — | — |
| 2004-01-13 | $12.78 | $12.78 | 27,882,600 | — | — |
| 2004-01-12 | $12.93 | $12.93 | 37,335,600 | — | — |
| 2004-01-09 | $12.71 | $12.71 | 51,898,800 | — | — |
| 2004-01-08 | $11.90 | $11.90 | 29,777,400 | — | — |
| 2004-01-07 | $12.14 | $12.14 | 25,302,600 | — | — |
| 2004-01-06 | $12.12 | $12.12 | 30,994,800 | — | — |
| 2004-01-05 | $12.12 | $12.12 | 45,340,800 | — | — |
| 2004-01-02 | $11.54 | $11.54 | 34,548,000 | — | — |