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
- 1980-03-17 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 | $22.92 | $38.68 | 1,280,503 | — | — |
| 2004-12-30 | $22.88 | $38.61 | 1,430,591 | — | — |
| 2004-12-29 | $22.76 | $38.42 | 2,143,766 | — | — |
| 2004-12-28 | $22.86 | $38.57 | 2,417,599 | — | — |
| 2004-12-27 | $22.65 | $38.22 | 3,028,874 | — | — |
| 2004-12-23 | $22.32 | $37.67 | 3,041,467 | — | — |
| 2004-12-22 | $21.83 | $36.84 | 3,552,897 | — | — |
| 2004-12-21 | $21.56 | $36.38 | 1,786,536 | — | — |
| 2004-12-20 | $21.52 | $36.31 | 1,381,632 | — | — |
| 2004-12-17 | $21.42 | $36.14 | 3,242,826 | — | — |
| 2004-12-16 | $21.50 | $36.29 | 1,240,925 | — | — |
| 2004-12-15 | $21.59 | $36.43 | 1,369,168 | — | — |
| 2004-12-14 | $21.60 | $36.46 | 1,768,803 | — | — |
| 2004-12-13 | $21.25 | $35.87 | 1,248,121 | — | — |
| 2004-12-10 | $20.99 | $35.42 | 1,094,820 | — | — |
| 2004-12-09 | $20.97 | $35.39 | 1,319,824 | — | — |
| 2004-12-08 | $21.04 | $35.51 | 2,781,126 | — | — |
| 2004-12-07 | $20.93 | $35.32 | 1,732,309 | — | — |
| 2004-12-06 | $21.18 | $35.75 | 1,412,601 | — | — |
| 2004-12-03 | $21.42 | $36.16 | 1,462,716 | — | — |
| 2004-12-02 | $21.32 | $35.99 | 1,825,857 | — | — |
| 2004-12-01 | $21.16 | $35.71 | 2,111,898 | — | — |
| 2004-11-30 | $21.05 | $35.53 | 1,637,347 | — | — |
| 2004-11-29 | $21.17 | $35.72 | 1,647,370 | — | — |
| 2004-11-26 | $21.17 | $35.72 | 471,852 | — | — |
| 2004-11-24 | $21.12 | $35.64 | 852,212 | — | — |
| 2004-11-23 | $21.10 | $35.61 | 1,109,341 | — | — |
| 2004-11-22 | $21.08 | $35.58 | 1,915,806 | — | — |
| 2004-11-19 | $21.23 | $35.83 | 1,117,565 | — | — |
| 2004-11-18 | $21.40 | $36.12 | 1,094,049 | — | — |
| 2004-11-17 | $21.44 | $36.18 | 1,201,090 | — | — |
| 2004-11-16 | $21.42 | $36.14 | 1,146,863 | — | — |
| 2004-11-15 | $21.51 | $36.30 | 2,046,105 | — | — |
| 2004-11-12 | $21.89 | $36.94 | 1,309,415 | — | — |
| 2004-11-11 | $21.75 | $36.71 | 1,582,735 | — | — |
| 2004-11-10 | $21.63 | $36.50 | 1,365,056 | — | — |
| 2004-11-09 | $21.48 | $36.25 | 2,071,420 | — | — |
| 2004-11-08 | $21.42 | $36.16 | 1,813,521 | — | — |
| 2004-11-05 | $21.24 | $35.84 | 1,601,753 | — | — |
| 2004-11-04 | $21.25 | $35.85 | 2,113,183 | — | — |
| 2004-11-03 | $20.87 | $35.22 | 1,208,800 | — | — |
| 2004-11-02 | $20.65 | $34.84 | 1,412,729 | — | — |
| 2004-11-01 | $20.62 | $34.80 | 1,766,875 | — | — |
| 2004-10-29 | $20.54 | $34.67 | 1,388,186 | — | — |
| 2004-10-28 | $20.40 | $34.44 | 1,806,196 | — | — |
| 2004-10-27 | $20.54 | $34.31 | 1,713,034 | — | — |
| 2004-10-26 | $20.23 | $33.78 | 1,293,096 | — | — |
| 2004-10-25 | $19.91 | $33.26 | 1,927,628 | — | — |
| 2004-10-22 | $19.94 | $33.30 | 1,108,184 | — | — |
| 2004-10-21 | $20.05 | $33.50 | 1,228,717 | — | — |
| 2004-10-20 | $20.07 | $33.52 | 1,583,763 | — | — |
| 2004-10-19 | $20.19 | $33.72 | 886,522 | — | — |
| 2004-10-18 | $20.25 | $33.82 | 1,217,152 | — | — |
| 2004-10-15 | $20.31 | $33.92 | 1,614,089 | — | — |
| 2004-10-14 | $20.12 | $33.60 | 958,610 | — | — |
| 2004-10-13 | $20.02 | $33.44 | 1,126,560 | — | — |
| 2004-10-12 | $20.24 | $33.81 | 1,149,047 | — | — |
| 2004-10-11 | $20.23 | $33.79 | 821,758 | — | — |
| 2004-10-08 | $20.20 | $33.74 | 1,099,318 | — | — |
| 2004-10-07 | $20.18 | $33.70 | 1,044,191 | — | — |
| 2004-10-06 | $20.39 | $34.05 | 1,560,633 | — | — |
| 2004-10-05 | $20.40 | $34.07 | 1,340,512 | — | — |
| 2004-10-04 | $20.40 | $34.07 | 1,710,078 | — | — |
| 2004-10-01 | $20.12 | $33.61 | 1,868,005 | — | — |
| 2004-09-30 | $20.01 | $33.42 | 2,014,880 | — | — |
| 2004-09-29 | $20.19 | $33.73 | 903,484 | — | — |
| 2004-09-28 | $20.16 | $33.68 | 1,526,452 | — | — |
| 2004-09-27 | $19.95 | $33.31 | 1,346,166 | — | — |
| 2004-09-24 | $20.11 | $33.59 | 1,799,129 | — | — |
| 2004-09-23 | $20.05 | $33.50 | 1,823,158 | — | — |
| 2004-09-22 | $20.20 | $33.74 | 3,802,186 | — | — |
| 2004-09-21 | $20.09 | $33.55 | 3,549,042 | — | — |
| 2004-09-20 | $20.49 | $34.22 | 2,383,547 | — | — |
| 2004-09-17 | $20.96 | $35.02 | 2,039,038 | — | — |
| 2004-09-16 | $21.00 | $35.07 | 1,941,892 | — | — |
| 2004-09-15 | $20.77 | $34.69 | 1,848,344 | — | — |
| 2004-09-14 | $21.05 | $35.16 | 1,194,665 | — | — |
| 2004-09-13 | $21.14 | $35.31 | 1,387,543 | — | — |
| 2004-09-10 | $20.96 | $35.02 | 1,054,086 | — | — |
| 2004-09-09 | $20.96 | $35.02 | 1,466,314 | — | — |
| 2004-09-08 | $21.04 | $35.13 | 2,878,400 | — | — |
| 2004-09-07 | $21.25 | $35.48 | 1,679,495 | — | — |
| 2004-09-03 | $21.12 | $35.28 | 1,895,760 | — | — |
| 2004-09-02 | $20.78 | $34.70 | 1,127,973 | — | — |
| 2004-09-01 | $20.39 | $34.05 | 1,696,329 | — | — |
| 2004-08-31 | $20.39 | $34.05 | 2,424,153 | — | — |
| 2004-08-30 | $20.34 | $33.98 | 722,042 | — | — |
| 2004-08-27 | $20.43 | $34.12 | 823,043 | — | — |
| 2004-08-26 | $20.40 | $34.08 | 1,108,313 | — | — |
| 2004-08-25 | $20.18 | $33.70 | 1,689,775 | — | — |
| 2004-08-24 | $20.30 | $33.91 | 1,180,658 | — | — |
| 2004-08-23 | $20.23 | $33.78 | 1,343,853 | — | — |
| 2004-08-20 | $20.37 | $34.03 | 1,257,887 | — | — |
| 2004-08-19 | $20.23 | $33.79 | 1,380,347 | — | — |
| 2004-08-18 | $20.33 | $33.95 | 1,278,575 | — | — |
| 2004-08-17 | $20.27 | $33.86 | 1,418,897 | — | — |
| 2004-08-16 | $20.28 | $33.87 | 1,466,185 | — | — |
| 2004-08-13 | $20.24 | $33.81 | 2,005,756 | — | — |
| 2004-08-12 | $20.36 | $34.00 | 2,718,546 | — | — |
| 2004-08-11 | $20.27 | $33.86 | 1,599,183 | — | — |
| 2004-08-10 | $20.16 | $33.66 | 1,521,440 | — | — |
| 2004-08-09 | $20.05 | $33.48 | 762,262 | — | — |
| 2004-08-06 | $20.05 | $33.48 | 1,590,573 | — | — |
| 2004-08-05 | $20.39 | $34.05 | 1,320,209 | — | — |
| 2004-08-04 | $20.52 | $34.28 | 2,415,929 | — | — |
| 2004-08-03 | $20.43 | $34.12 | 1,633,492 | — | — |
| 2004-08-02 | $20.47 | $34.20 | 1,527,351 | — | — |
| 2004-07-30 | $20.23 | $33.79 | 2,823,531 | — | — |
| 2004-07-29 | $20.35 | $33.99 | 1,462,973 | — | — |
| 2004-07-28 | $20.68 | $34.20 | 2,101,489 | — | — |
| 2004-07-27 | $20.58 | $34.03 | 2,378,921 | — | — |
| 2004-07-26 | $20.74 | $34.30 | 2,343,840 | — | — |
| 2004-07-23 | $20.81 | $34.42 | 1,502,294 | — | — |
| 2004-07-22 | $20.89 | $34.54 | 1,943,562 | — | — |
| 2004-07-21 | $20.93 | $34.62 | 2,588,633 | — | — |
| 2004-07-20 | $21.25 | $35.15 | 1,408,360 | — | — |
| 2004-07-19 | $21.16 | $35.00 | 1,702,625 | — | — |
| 2004-07-16 | $21.09 | $34.88 | 1,565,516 | — | — |
| 2004-07-15 | $21.19 | $35.05 | 1,661,505 | — | — |
| 2004-07-14 | $21.18 | $35.03 | 1,944,333 | — | — |
| 2004-07-13 | $21.28 | $35.20 | 2,092,751 | — | — |
| 2004-07-12 | $21.51 | $35.57 | 2,420,169 | — | — |
| 2004-07-09 | $21.42 | $35.42 | 2,190,668 | — | — |
| 2004-07-08 | $21.20 | $35.06 | 2,133,614 | — | — |
| 2004-07-07 | $21.00 | $34.72 | 1,906,426 | — | — |
| 2004-07-06 | $20.89 | $34.56 | 3,520,386 | — | — |
| 2004-07-02 | $20.91 | $34.58 | 4,682,797 | — | — |
| 2004-07-01 | $20.77 | $34.35 | 4,973,721 | — | — |
| 2004-06-30 | $21.07 | $34.85 | 2,524,640 | — | — |
| 2004-06-29 | $21.05 | $34.81 | 2,025,031 | — | — |
| 2004-06-28 | $21.25 | $35.15 | 1,544,185 | — | — |
| 2004-06-25 | $21.10 | $34.89 | 2,445,355 | — | — |
| 2004-06-24 | $21.35 | $35.30 | 1,975,687 | — | — |
| 2004-06-23 | $21.56 | $35.65 | 1,191,067 | — | — |
| 2004-06-22 | $21.56 | $35.65 | 1,416,327 | — | — |
| 2004-06-21 | $21.45 | $35.47 | 1,101,888 | — | — |
| 2004-06-18 | $21.43 | $35.45 | 2,497,012 | — | — |
| 2004-06-17 | $21.42 | $35.42 | 1,424,808 | — | — |
| 2004-06-16 | $21.50 | $35.56 | 1,529,150 | — | — |
| 2004-06-15 | $21.39 | $35.38 | 1,413,500 | — | — |
| 2004-06-14 | $21.48 | $35.52 | 1,189,139 | — | — |
| 2004-06-10 | $21.68 | $35.86 | 1,098,804 | — | — |
| 2004-06-09 | $21.76 | $35.99 | 1,010,395 | — | — |
| 2004-06-08 | $21.88 | $36.18 | 1,639,917 | — | — |
| 2004-06-07 | $21.75 | $35.97 | 1,670,500 | — | — |
| 2004-06-04 | $21.70 | $35.90 | 1,485,332 | — | — |
| 2004-06-03 | $21.55 | $35.64 | 1,648,655 | — | — |
| 2004-06-02 | $21.67 | $35.83 | 2,540,060 | — | — |
| 2004-06-01 | $21.74 | $35.96 | 2,555,994 | — | — |
| 2004-05-28 | $21.88 | $36.19 | 2,838,308 | — | — |
| 2004-05-27 | $21.97 | $36.33 | 1,730,767 | — | — |
| 2004-05-26 | $22.08 | $36.51 | 1,262,641 | — | — |
| 2004-05-25 | $21.99 | $36.37 | 1,567,443 | — | — |
| 2004-05-24 | $21.79 | $36.04 | 2,203,904 | — | — |
| 2004-05-21 | $21.53 | $35.60 | 1,900,900 | — | — |
| 2004-05-20 | $21.62 | $35.75 | 1,443,698 | — | — |
| 2004-05-19 | $21.74 | $35.95 | 1,439,586 | — | — |
| 2004-05-18 | $21.91 | $36.24 | 1,723,185 | — | — |
| 2004-05-17 | $21.82 | $36.09 | 2,357,718 | — | — |
| 2004-05-14 | $22.20 | $36.72 | 1,365,056 | — | — |
| 2004-05-13 | $22.07 | $36.50 | 1,356,575 | — | — |
| 2004-05-12 | $22.23 | $36.76 | 1,924,544 | — | — |
| 2004-05-11 | $22.40 | $37.04 | 1,835,366 | — | — |
| 2004-05-10 | $22.43 | $37.09 | 2,189,769 | — | — |
| 2004-05-07 | $22.75 | $37.62 | 1,557,420 | — | — |
| 2004-05-06 | $22.83 | $37.76 | 1,833,567 | — | — |
| 2004-05-05 | $22.75 | $37.63 | 1,524,653 | — | — |
| 2004-05-04 | $22.73 | $37.59 | 2,080,672 | — | — |
| 2004-05-03 | $22.77 | $37.66 | 2,060,626 | — | — |
| 2004-04-30 | $22.48 | $37.18 | 2,086,326 | — | — |
| 2004-04-29 | $22.58 | $37.34 | 1,940,093 | — | — |
| 2004-04-28 | $22.55 | $36.96 | 2,837,152 | — | — |
| 2004-04-27 | $22.81 | $37.39 | 1,996,761 | — | — |
| 2004-04-26 | $22.81 | $37.39 | 1,736,935 | — | — |
| 2004-04-23 | $22.80 | $37.37 | 1,523,625 | — | — |
| 2004-04-22 | $22.81 | $37.39 | 2,224,335 | — | — |
| 2004-04-21 | $22.63 | $37.09 | 2,552,396 | — | — |
| 2004-04-20 | $22.51 | $36.90 | 3,691,548 | — | — |
| 2004-04-19 | $22.56 | $36.98 | 1,448,067 | — | — |
| 2004-04-16 | $22.43 | $36.76 | 2,239,884 | — | — |
| 2004-04-15 | $22.30 | $36.56 | 2,986,726 | — | — |
| 2004-04-14 | $22.20 | $36.39 | 2,609,450 | — | — |
| 2004-04-13 | $21.97 | $36.01 | 2,522,969 | — | — |
| 2004-04-12 | $21.92 | $35.93 | 3,340,872 | — | — |
| 2004-04-08 | $21.91 | $35.91 | 2,837,280 | — | — |
| 2004-04-07 | $21.70 | $35.57 | 1,879,569 | — | — |
| 2004-04-06 | $21.71 | $35.59 | 2,266,483 | — | — |
| 2004-04-05 | $21.48 | $35.20 | 1,407,589 | — | — |
| 2004-04-02 | $21.38 | $35.04 | 1,982,626 | — | — |
| 2004-04-01 | $21.14 | $34.66 | 1,521,569 | — | — |
| 2004-03-31 | $20.96 | $34.36 | 1,536,089 | — | — |
| 2004-03-30 | $20.89 | $34.23 | 1,194,536 | — | — |
| 2004-03-29 | $20.95 | $34.34 | 1,501,394 | — | — |
| 2004-03-26 | $20.72 | $33.95 | 1,993,420 | — | — |
| 2004-03-25 | $20.73 | $33.98 | 2,517,187 | — | — |
| 2004-03-24 | $20.04 | $32.84 | 1,479,164 | — | — |
| 2004-03-23 | $20.26 | $33.20 | 1,865,178 | — | — |
| 2004-03-22 | $20.12 | $32.98 | 1,894,475 | — | — |
| 2004-03-19 | $20.41 | $33.46 | 1,744,645 | — | — |
| 2004-03-18 | $20.61 | $33.79 | 1,776,384 | — | — |
| 2004-03-17 | $20.67 | $33.88 | 1,567,443 | — | — |
| 2004-03-16 | $20.58 | $33.72 | 2,897,161 | — | — |
| 2004-03-15 | $20.87 | $34.21 | 1,606,764 | — | — |
| 2004-03-12 | $21.35 | $35.00 | 1,700,826 | — | — |
| 2004-03-11 | $21.06 | $34.52 | 2,146,978 | — | — |
| 2004-03-10 | $21.58 | $35.37 | 2,124,491 | — | — |
| 2004-03-09 | $21.60 | $35.41 | 1,957,183 | — | — |
| 2004-03-08 | $21.32 | $34.94 | 1,428,149 | — | — |
| 2004-03-05 | $21.46 | $35.17 | 1,558,834 | — | — |
| 2004-03-04 | $21.43 | $35.13 | 1,473,895 | — | — |
| 2004-03-03 | $21.45 | $35.15 | 1,741,946 | — | — |
| 2004-03-02 | $21.35 | $35.00 | 1,845,903 | — | — |
| 2004-03-01 | $21.25 | $34.82 | 2,063,067 | — | — |
| 2004-02-27 | $21.16 | $34.68 | 2,206,217 | — | — |
| 2004-02-26 | $20.88 | $34.22 | 1,350,407 | — | — |
| 2004-02-25 | $20.84 | $34.16 | 1,448,838 | — | — |
| 2004-02-24 | $20.75 | $34.02 | 2,039,423 | — | — |
| 2004-02-23 | $20.76 | $34.03 | 1,979,799 | — | — |
| 2004-02-20 | $20.61 | $33.79 | 1,358,502 | — | — |
| 2004-02-19 | $20.65 | $33.85 | 1,564,745 | — | — |
| 2004-02-18 | $20.62 | $33.80 | 1,584,020 | — | — |
| 2004-02-17 | $20.65 | $33.85 | 1,610,362 | — | — |
| 2004-02-13 | $20.36 | $33.37 | 1,498,824 | — | — |
| 2004-02-12 | $20.37 | $33.38 | 1,473,124 | — | — |
| 2004-02-11 | $20.41 | $33.46 | 1,931,869 | — | — |
| 2004-02-10 | $20.32 | $33.30 | 1,215,096 | — | — |
| 2004-02-09 | $20.20 | $33.11 | 1,329,590 | — | — |
| 2004-02-06 | $20.24 | $33.18 | 1,362,486 | — | — |
| 2004-02-05 | $20.15 | $33.02 | 1,300,163 | — | — |
| 2004-02-04 | $20.13 | $33.00 | 1,668,958 | — | — |
| 2004-02-03 | $20.16 | $33.05 | 1,898,844 | — | — |
| 2004-02-02 | $20.18 | $33.07 | 1,803,369 | — | — |
| 2004-01-30 | $20.19 | $33.09 | 1,573,611 | — | — |
| 2004-01-29 | $20.06 | $32.88 | 2,668,688 | — | — |
| 2004-01-28 | $20.08 | $32.91 | 2,226,777 | — | — |
| 2004-01-27 | $20.40 | $33.10 | 3,341,771 | — | — |
| 2004-01-26 | $20.43 | $33.15 | 2,562,162 | — | — |
| 2004-01-23 | $20.54 | $33.34 | 1,643,772 | — | — |
| 2004-01-22 | $20.43 | $33.15 | 1,459,760 | — | — |
| 2004-01-21 | $20.43 | $33.15 | 1,772,786 | — | — |
| 2004-01-20 | $20.31 | $32.96 | 1,556,521 | — | — |
| 2004-01-16 | $20.37 | $33.06 | 1,727,040 | — | — |
| 2004-01-15 | $20.37 | $33.05 | 1,572,712 | — | — |
| 2004-01-14 | $20.34 | $33.01 | 2,069,749 | — | — |
| 2004-01-13 | $20.38 | $33.07 | 1,848,473 | — | — |
| 2004-01-12 | $20.48 | $33.24 | 2,478,765 | — | — |
| 2004-01-09 | $20.48 | $33.24 | 1,708,151 | — | — |
| 2004-01-08 | $20.53 | $33.31 | 1,854,255 | — | — |
| 2004-01-07 | $20.50 | $33.26 | 1,842,947 | — | — |
| 2004-01-06 | $20.47 | $33.23 | 2,538,518 | — | — |
| 2004-01-05 | $20.58 | $33.40 | 2,860,025 | — | — |
| 2004-01-02 | $20.23 | $32.83 | 2,535,434 | — | — |