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
- 1983-09-23 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 | $23.22 | $27.32 | 1,662,900 | — | — |
| 2004-12-30 | $23.44 | $27.59 | 2,831,400 | — | — |
| 2004-12-29 | $23.32 | $27.44 | 1,908,300 | — | — |
| 2004-12-28 | $23.32 | $27.40 | 1,780,800 | — | — |
| 2004-12-27 | $23.30 | $27.38 | 1,298,400 | — | — |
| 2004-12-23 | $23.45 | $27.56 | 1,247,100 | — | — |
| 2004-12-22 | $23.58 | $27.71 | 3,405,900 | — | — |
| 2004-12-21 | $23.43 | $27.54 | 4,035,000 | — | — |
| 2004-12-20 | $23.01 | $27.04 | 3,151,800 | — | — |
| 2004-12-17 | $22.83 | $26.83 | 3,857,100 | — | — |
| 2004-12-16 | $22.34 | $26.25 | 2,919,900 | — | — |
| 2004-12-15 | $22.69 | $26.66 | 4,069,500 | — | — |
| 2004-12-14 | $22.77 | $26.75 | 4,219,500 | — | — |
| 2004-12-13 | $23.00 | $27.02 | 3,461,700 | — | — |
| 2004-12-10 | $22.62 | $26.58 | 2,466,300 | — | — |
| 2004-12-09 | $22.17 | $26.05 | 3,040,800 | — | — |
| 2004-12-08 | $22.14 | $26.01 | 1,623,300 | — | — |
| 2004-12-07 | $22.00 | $25.85 | 2,061,600 | — | — |
| 2004-12-06 | $22.22 | $26.11 | 2,668,800 | — | — |
| 2004-12-03 | $22.17 | $26.05 | 2,073,300 | — | — |
| 2004-12-02 | $22.27 | $26.16 | 3,011,400 | — | — |
| 2004-12-01 | $22.08 | $25.95 | 3,073,200 | — | — |
| 2004-11-30 | $21.88 | $25.71 | 3,312,300 | — | — |
| 2004-11-29 | $21.82 | $25.64 | 7,365,600 | — | — |
| 2004-11-26 | $21.25 | $24.97 | 1,833,300 | — | — |
| 2004-11-24 | $20.96 | $24.63 | 1,659,900 | — | — |
| 2004-11-23 | $20.83 | $24.48 | 2,535,600 | — | — |
| 2004-11-22 | $20.86 | $24.51 | 1,772,400 | — | — |
| 2004-11-19 | $20.77 | $24.40 | 2,183,400 | — | — |
| 2004-11-18 | $21.16 | $24.86 | 2,292,000 | — | — |
| 2004-11-17 | $21.16 | $24.86 | 1,985,100 | — | — |
| 2004-11-16 | $21.07 | $24.76 | 1,918,500 | — | — |
| 2004-11-15 | $21.33 | $25.07 | 3,130,200 | — | — |
| 2004-11-12 | $21.50 | $25.26 | 4,072,500 | — | — |
| 2004-11-11 | $21.33 | $25.06 | 2,126,100 | — | — |
| 2004-11-10 | $21.09 | $24.78 | 4,289,100 | — | — |
| 2004-11-09 | $20.79 | $24.43 | 4,191,600 | — | — |
| 2004-11-08 | $20.40 | $23.97 | 2,888,700 | — | — |
| 2004-11-05 | $20.71 | $24.34 | 3,015,300 | — | — |
| 2004-11-04 | $20.57 | $24.17 | 1,958,400 | — | — |
| 2004-11-03 | $20.32 | $23.88 | 2,812,200 | — | — |
| 2004-11-02 | $19.94 | $23.43 | 3,340,800 | — | — |
| 2004-11-01 | $20.20 | $23.74 | 2,406,600 | — | — |
| 2004-10-29 | $20.21 | $23.74 | 2,976,000 | — | — |
| 2004-10-28 | $20.27 | $23.81 | 4,304,100 | — | — |
| 2004-10-27 | $19.75 | $23.21 | 3,696,900 | — | — |
| 2004-10-26 | $19.17 | $22.52 | 4,713,900 | — | — |
| 2004-10-25 | $19.00 | $22.33 | 2,426,400 | — | — |
| 2004-10-22 | $19.09 | $22.43 | 2,108,100 | — | — |
| 2004-10-21 | $19.32 | $22.70 | 2,487,900 | — | — |
| 2004-10-20 | $18.96 | $22.28 | 2,712,600 | — | — |
| 2004-10-19 | $19.00 | $22.33 | 2,424,600 | — | — |
| 2004-10-18 | $19.20 | $22.56 | 2,713,800 | — | — |
| 2004-10-15 | $19.34 | $22.73 | 2,634,600 | — | — |
| 2004-10-14 | $19.26 | $22.63 | 4,569,300 | — | — |
| 2004-10-13 | $19.63 | $23.07 | 4,853,700 | — | — |
| 2004-10-12 | $19.68 | $23.13 | 3,864,000 | — | — |
| 2004-10-11 | $19.11 | $22.45 | 2,022,600 | — | — |
| 2004-10-08 | $19.13 | $22.48 | 3,488,400 | — | — |
| 2004-10-07 | $19.29 | $22.67 | 2,766,600 | — | — |
| 2004-10-06 | $19.21 | $22.58 | 2,865,300 | — | — |
| 2004-10-05 | $18.83 | $22.12 | 1,740,900 | — | — |
| 2004-10-04 | $19.00 | $22.33 | 1,911,900 | — | — |
| 2004-10-01 | $18.98 | $22.31 | 2,784,000 | — | — |
| 2004-09-30 | $18.59 | $21.84 | 4,111,500 | — | — |
| 2004-09-29 | $18.33 | $21.51 | 1,869,900 | — | — |
| 2004-09-28 | $18.03 | $21.15 | 1,849,500 | — | — |
| 2004-09-27 | $17.95 | $21.06 | 1,826,400 | — | — |
| 2004-09-24 | $18.24 | $21.40 | 1,675,500 | — | — |
| 2004-09-23 | $18.18 | $21.33 | 2,548,200 | — | — |
| 2004-09-22 | $18.46 | $21.66 | 2,370,600 | — | — |
| 2004-09-21 | $18.77 | $22.03 | 3,107,400 | — | — |
| 2004-09-20 | $18.17 | $21.31 | 1,321,500 | — | — |
| 2004-09-17 | $18.29 | $21.46 | 2,104,800 | — | — |
| 2004-09-16 | $18.50 | $21.70 | 1,694,700 | — | — |
| 2004-09-15 | $18.36 | $21.54 | 2,503,500 | — | — |
| 2004-09-14 | $18.54 | $21.75 | 2,668,800 | — | — |
| 2004-09-13 | $18.38 | $21.56 | 2,420,700 | — | — |
| 2004-09-10 | $18.34 | $21.51 | 2,306,100 | — | — |
| 2004-09-09 | $17.85 | $20.94 | 2,061,000 | — | — |
| 2004-09-08 | $18.05 | $21.18 | 2,898,000 | — | — |
| 2004-09-07 | $18.22 | $21.38 | 2,178,600 | — | — |
| 2004-09-03 | $17.89 | $20.99 | 801,600 | — | — |
| 2004-09-02 | $18.11 | $21.25 | 1,400,700 | — | — |
| 2004-09-01 | $17.71 | $20.77 | 1,567,200 | — | — |
| 2004-08-31 | $17.76 | $20.83 | 1,338,000 | — | — |
| 2004-08-30 | $17.69 | $20.76 | 1,217,400 | — | — |
| 2004-08-27 | $17.76 | $20.83 | 2,153,400 | — | — |
| 2004-08-26 | $17.93 | $21.04 | 3,306,600 | — | — |
| 2004-08-25 | $17.91 | $21.01 | 2,550,900 | — | — |
| 2004-08-24 | $17.58 | $20.62 | 2,369,100 | — | — |
| 2004-08-23 | $17.44 | $20.46 | 3,173,400 | — | — |
| 2004-08-20 | $17.24 | $20.22 | 2,467,200 | — | — |
| 2004-08-19 | $17.08 | $20.03 | 2,408,100 | — | — |
| 2004-08-18 | $17.00 | $19.95 | 2,864,700 | — | — |
| 2004-08-17 | $16.77 | $19.68 | 2,684,700 | — | — |
| 2004-08-16 | $16.53 | $19.39 | 1,459,500 | — | — |
| 2004-08-13 | $16.17 | $18.98 | 3,360,000 | — | — |
| 2004-08-12 | $16.21 | $19.02 | 2,751,600 | — | — |
| 2004-08-11 | $16.25 | $19.07 | 2,371,800 | — | — |
| 2004-08-10 | $16.15 | $18.95 | 1,602,300 | — | — |
| 2004-08-09 | $15.90 | $18.65 | 1,961,700 | — | — |
| 2004-08-06 | $15.92 | $18.67 | 3,077,700 | — | — |
| 2004-08-05 | $16.11 | $18.90 | 2,027,700 | — | — |
| 2004-08-04 | $16.26 | $19.07 | 1,336,800 | — | — |
| 2004-08-03 | $16.17 | $18.97 | 1,967,100 | — | — |
| 2004-08-02 | $16.17 | $18.97 | 1,356,300 | — | — |
| 2004-07-30 | $16.08 | $18.87 | 2,011,200 | — | — |
| 2004-07-29 | $16.16 | $18.96 | 1,884,600 | — | — |
| 2004-07-28 | $16.03 | $18.80 | 1,889,700 | — | — |
| 2004-07-27 | $16.11 | $18.90 | 1,961,700 | — | — |
| 2004-07-26 | $15.79 | $18.53 | 2,136,900 | — | — |
| 2004-07-23 | $15.93 | $18.69 | 2,894,400 | — | — |
| 2004-07-22 | $16.30 | $19.12 | 2,814,900 | — | — |
| 2004-07-21 | $16.50 | $19.36 | 4,300,200 | — | — |
| 2004-07-20 | $16.37 | $19.20 | 3,088,800 | — | — |
| 2004-07-19 | $15.95 | $18.71 | 3,071,400 | — | — |
| 2004-07-16 | $15.97 | $18.73 | 1,763,700 | — | — |
| 2004-07-15 | $16.06 | $18.85 | 2,496,900 | — | — |
| 2004-07-14 | $16.17 | $18.98 | 2,940,600 | — | — |
| 2004-07-13 | $16.18 | $18.98 | 4,810,200 | — | — |
| 2004-07-12 | $15.85 | $18.59 | 2,040,900 | — | — |
| 2004-07-09 | $15.82 | $18.56 | 2,369,100 | — | — |
| 2004-07-08 | $15.88 | $18.63 | 3,198,000 | — | — |
| 2004-07-07 | $16.05 | $18.83 | 2,345,100 | — | — |
| 2004-07-06 | $16.22 | $19.03 | 1,414,200 | — | — |
| 2004-07-02 | $16.53 | $19.40 | 2,434,500 | — | — |
| 2004-07-01 | $16.59 | $19.46 | 3,038,400 | — | — |
| 2004-06-30 | $16.69 | $19.55 | 1,776,000 | — | — |
| 2004-06-29 | $16.70 | $19.56 | 1,936,800 | — | — |
| 2004-06-28 | $16.65 | $19.50 | 1,911,600 | — | — |
| 2004-06-25 | $16.81 | $19.69 | 4,092,900 | — | — |
| 2004-06-24 | $16.78 | $19.65 | 2,521,500 | — | — |
| 2004-06-23 | $16.67 | $19.52 | 3,154,800 | — | — |
| 2004-06-22 | $16.64 | $19.49 | 2,843,400 | — | — |
| 2004-06-21 | $16.15 | $18.92 | 4,551,600 | — | — |
| 2004-06-18 | $16.45 | $19.26 | 2,438,400 | — | — |
| 2004-06-17 | $16.61 | $19.46 | 2,356,200 | — | — |
| 2004-06-16 | $16.81 | $19.68 | 1,706,700 | — | — |
| 2004-06-15 | $16.62 | $19.46 | 2,061,900 | — | — |
| 2004-06-14 | $16.70 | $19.56 | 1,815,600 | — | — |
| 2004-06-10 | $16.85 | $19.73 | 1,608,300 | — | — |
| 2004-06-09 | $16.80 | $19.67 | 1,878,300 | — | — |
| 2004-06-08 | $16.88 | $19.77 | 2,406,900 | — | — |
| 2004-06-07 | $17.06 | $19.99 | 1,829,100 | — | — |
| 2004-06-04 | $16.75 | $19.62 | 2,231,400 | — | — |
| 2004-06-03 | $16.57 | $19.40 | 2,038,500 | — | — |
| 2004-06-02 | $16.64 | $19.49 | 2,868,300 | — | — |
| 2004-06-01 | $16.74 | $19.60 | 2,577,000 | — | — |
| 2004-05-28 | $16.76 | $19.63 | 1,409,400 | — | — |
| 2004-05-27 | $16.83 | $19.72 | 1,764,000 | — | — |
| 2004-05-26 | $16.77 | $19.65 | 2,110,200 | — | — |
| 2004-05-25 | $16.81 | $19.68 | 2,469,600 | — | — |
| 2004-05-24 | $16.42 | $19.23 | 2,352,300 | — | — |
| 2004-05-21 | $16.33 | $19.13 | 2,261,700 | — | — |
| 2004-05-20 | $16.26 | $19.04 | 2,561,700 | — | — |
| 2004-05-19 | $16.38 | $19.18 | 4,242,300 | — | — |
| 2004-05-18 | $16.42 | $19.23 | 3,990,900 | — | — |
| 2004-05-17 | $16.16 | $18.93 | 3,283,800 | — | — |
| 2004-05-14 | $16.45 | $19.27 | 4,935,300 | — | — |
| 2004-05-13 | $16.61 | $19.46 | 4,111,500 | — | — |
| 2004-05-12 | $16.78 | $19.66 | 5,564,400 | — | — |
| 2004-05-11 | $16.79 | $19.67 | 10,656,000 | — | — |
| 2004-05-10 | $17.50 | $20.50 | 3,872,400 | — | — |
| 2004-05-07 | $17.58 | $20.59 | 2,440,800 | — | — |
| 2004-05-06 | $18.03 | $21.11 | 2,645,700 | — | — |
| 2004-05-05 | $18.32 | $21.46 | 2,394,300 | — | — |
| 2004-05-04 | $18.36 | $21.50 | 2,460,000 | — | — |
| 2004-05-03 | $18.37 | $21.52 | 1,912,800 | — | — |
| 2004-04-30 | $18.28 | $21.41 | 3,162,600 | — | — |
| 2004-04-29 | $18.42 | $21.57 | 3,733,800 | — | — |
| 2004-04-28 | $18.38 | $21.53 | 2,748,000 | — | — |
| 2004-04-27 | $18.72 | $21.92 | 3,325,800 | — | — |
| 2004-04-26 | $18.45 | $21.61 | 3,264,000 | — | — |
| 2004-04-23 | $18.14 | $21.24 | 2,670,300 | — | — |
| 2004-04-22 | $18.14 | $21.24 | 6,652,800 | — | — |
| 2004-04-21 | $17.49 | $20.48 | 4,129,800 | — | — |
| 2004-04-20 | $17.66 | $20.68 | 3,103,200 | — | — |
| 2004-04-19 | $18.04 | $21.13 | 2,397,300 | — | — |
| 2004-04-16 | $18.38 | $21.52 | 3,633,000 | — | — |
| 2004-04-15 | $18.26 | $21.39 | 2,769,300 | — | — |
| 2004-04-14 | $18.25 | $21.38 | 3,179,700 | — | — |
| 2004-04-13 | $18.54 | $21.71 | 3,452,100 | — | — |
| 2004-04-12 | $19.02 | $22.28 | 1,830,600 | — | — |
| 2004-04-08 | $18.96 | $22.21 | 2,142,300 | — | — |
| 2004-04-07 | $18.97 | $22.21 | 1,784,100 | — | — |
| 2004-04-06 | $19.02 | $22.27 | 1,280,100 | — | — |
| 2004-04-05 | $19.04 | $22.30 | 2,260,800 | — | — |
| 2004-04-02 | $19.01 | $22.26 | 2,319,300 | — | — |
| 2004-04-01 | $18.81 | $22.03 | 2,068,500 | — | — |
| 2004-03-31 | $18.56 | $21.74 | 2,412,000 | — | — |
| 2004-03-30 | $18.60 | $21.78 | 1,821,300 | — | — |
| 2004-03-29 | $18.74 | $21.95 | 1,445,700 | — | — |
| 2004-03-26 | $18.57 | $21.71 | 2,127,900 | — | — |
| 2004-03-25 | $18.47 | $21.60 | 1,750,800 | — | — |
| 2004-03-24 | $18.15 | $21.23 | 3,264,600 | — | — |
| 2004-03-23 | $18.32 | $21.42 | 2,263,500 | — | — |
| 2004-03-22 | $18.41 | $21.53 | 2,086,200 | — | — |
| 2004-03-19 | $18.81 | $22.00 | 2,091,600 | — | — |
| 2004-03-18 | $18.94 | $22.15 | 1,932,900 | — | — |
| 2004-03-17 | $19.06 | $22.29 | 1,955,700 | — | — |
| 2004-03-16 | $18.67 | $21.83 | 2,184,600 | — | — |
| 2004-03-15 | $18.42 | $21.55 | 2,225,400 | — | — |
| 2004-03-12 | $18.80 | $21.99 | 1,898,400 | — | — |
| 2004-03-11 | $18.53 | $21.67 | 2,907,900 | — | — |
| 2004-03-10 | $19.00 | $22.22 | 2,130,000 | — | — |
| 2004-03-09 | $19.42 | $22.71 | 2,262,300 | — | — |
| 2004-03-08 | $19.52 | $22.82 | 1,566,600 | — | — |
| 2004-03-05 | $19.67 | $23.00 | 3,106,200 | — | — |
| 2004-03-04 | $19.65 | $22.98 | 2,133,900 | — | — |
| 2004-03-03 | $19.37 | $22.66 | 1,639,500 | — | — |
| 2004-03-02 | $19.25 | $22.52 | 2,979,300 | — | — |
| 2004-03-01 | $19.23 | $22.49 | 3,139,500 | — | — |
| 2004-02-27 | $18.83 | $22.02 | 2,291,100 | — | — |
| 2004-02-26 | $18.67 | $21.83 | 1,694,400 | — | — |
| 2004-02-25 | $18.60 | $21.75 | 1,667,400 | — | — |
| 2004-02-24 | $18.46 | $21.59 | 2,344,200 | — | — |
| 2004-02-23 | $18.59 | $21.74 | 2,000,100 | — | — |
| 2004-02-20 | $18.69 | $21.85 | 2,305,200 | — | — |
| 2004-02-19 | $18.87 | $22.07 | 5,746,500 | — | — |
| 2004-02-18 | $19.47 | $22.77 | 3,028,200 | — | — |
| 2004-02-17 | $19.76 | $23.11 | 1,512,000 | — | — |
| 2004-02-13 | $19.48 | $22.78 | 1,384,800 | — | — |
| 2004-02-12 | $19.53 | $22.84 | 1,789,200 | — | — |
| 2004-02-11 | $19.66 | $22.99 | 3,868,200 | — | — |
| 2004-02-10 | $18.97 | $22.18 | 2,991,300 | — | — |
| 2004-02-09 | $18.95 | $22.16 | 1,930,800 | — | — |
| 2004-02-06 | $19.01 | $22.23 | 1,822,500 | — | — |
| 2004-02-05 | $18.70 | $21.87 | 7,361,100 | — | — |
| 2004-02-04 | $18.88 | $22.08 | 6,292,200 | — | — |
| 2004-02-03 | $19.19 | $22.44 | 2,450,100 | — | — |
| 2004-02-02 | $19.38 | $22.66 | 2,446,800 | — | — |
| 2004-01-30 | $19.26 | $22.52 | 3,539,400 | — | — |
| 2004-01-29 | $19.36 | $22.64 | 2,867,700 | — | — |
| 2004-01-28 | $19.14 | $22.38 | 3,125,700 | — | — |
| 2004-01-27 | $19.68 | $23.02 | 1,947,000 | — | — |
| 2004-01-26 | $20.02 | $23.41 | 2,269,500 | — | — |
| 2004-01-23 | $19.66 | $22.99 | 3,432,900 | — | — |
| 2004-01-22 | $19.92 | $23.30 | 9,340,500 | — | — |
| 2004-01-21 | $19.83 | $23.19 | 9,362,400 | — | — |
| 2004-01-20 | $19.16 | $22.41 | 2,514,300 | — | — |
| 2004-01-16 | $19.05 | $22.27 | 3,879,000 | — | — |
| 2004-01-15 | $18.77 | $21.95 | 2,878,500 | — | — |
| 2004-01-14 | $18.54 | $21.69 | 3,814,500 | — | — |
| 2004-01-13 | $18.13 | $21.20 | 4,185,600 | — | — |
| 2004-01-12 | $17.92 | $20.95 | 3,155,400 | — | — |
| 2004-01-09 | $17.91 | $20.94 | 1,861,200 | — | — |
| 2004-01-08 | $18.02 | $21.08 | 4,389,600 | — | — |
| 2004-01-07 | $17.89 | $20.93 | 3,646,500 | — | — |
| 2004-01-06 | $17.67 | $20.66 | 2,650,800 | — | — |
| 2004-01-05 | $17.69 | $20.68 | 2,860,800 | — | — |
| 2004-01-02 | $17.40 | $20.34 | 2,440,200 | — | — |