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
- 1986-11-24 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 | $20.85 | $22.60 | 775,200 | — | — |
| 2004-12-30 | $20.73 | $22.47 | 531,600 | — | — |
| 2004-12-29 | $20.52 | $22.24 | 1,082,900 | — | — |
| 2004-12-28 | $20.45 | $22.16 | 818,200 | — | — |
| 2004-12-27 | $20.58 | $22.30 | 956,400 | — | — |
| 2004-12-23 | $20.33 | $22.03 | 977,900 | — | — |
| 2004-12-22 | $20.50 | $22.22 | 969,600 | — | — |
| 2004-12-21 | $20.41 | $22.12 | 1,119,200 | — | — |
| 2004-12-20 | $20.50 | $22.22 | 1,413,300 | — | — |
| 2004-12-17 | $20.88 | $22.63 | 2,803,700 | — | — |
| 2004-12-16 | $21.43 | $23.23 | 2,463,600 | — | — |
| 2004-12-15 | $21.09 | $22.86 | 971,800 | — | — |
| 2004-12-14 | $20.78 | $22.52 | 1,141,500 | — | — |
| 2004-12-13 | $20.63 | $22.36 | 911,400 | — | — |
| 2004-12-10 | $20.90 | $22.65 | 1,096,600 | — | — |
| 2004-12-09 | $20.99 | $22.75 | 681,600 | — | — |
| 2004-12-08 | $20.75 | $22.49 | 674,600 | — | — |
| 2004-12-07 | $20.86 | $22.61 | 951,700 | — | — |
| 2004-12-06 | $21.00 | $22.76 | 677,900 | — | — |
| 2004-12-03 | $21.29 | $23.07 | 1,188,600 | — | — |
| 2004-12-02 | $21.10 | $22.87 | 981,300 | — | — |
| 2004-12-01 | $20.95 | $22.71 | 1,166,300 | — | — |
| 2004-11-30 | $20.80 | $22.50 | 1,441,300 | — | — |
| 2004-11-29 | $20.70 | $22.39 | 944,000 | — | — |
| 2004-11-26 | $20.73 | $22.42 | 302,000 | — | — |
| 2004-11-24 | $20.77 | $22.47 | 584,400 | — | — |
| 2004-11-23 | $20.76 | $22.46 | 951,400 | — | — |
| 2004-11-22 | $20.75 | $22.45 | 1,036,800 | — | — |
| 2004-11-19 | $20.71 | $22.40 | 1,820,500 | — | — |
| 2004-11-18 | $20.97 | $22.68 | 2,869,500 | — | — |
| 2004-11-17 | $21.32 | $23.06 | 1,387,500 | — | — |
| 2004-11-16 | $21.44 | $23.19 | 574,500 | — | — |
| 2004-11-15 | $21.52 | $23.28 | 1,285,700 | — | — |
| 2004-11-12 | $21.20 | $22.93 | 2,343,000 | — | — |
| 2004-11-11 | $21.57 | $23.33 | 1,801,000 | — | — |
| 2004-11-10 | $22.11 | $23.92 | 831,500 | — | — |
| 2004-11-09 | $21.90 | $23.69 | 863,800 | — | — |
| 2004-11-08 | $21.95 | $23.74 | 801,900 | — | — |
| 2004-11-05 | $21.94 | $23.73 | 1,084,300 | — | — |
| 2004-11-04 | $21.89 | $23.68 | 1,237,900 | — | — |
| 2004-11-03 | $21.43 | $23.18 | 1,763,400 | — | — |
| 2004-11-02 | $21.10 | $22.82 | 1,051,700 | — | — |
| 2004-11-01 | $20.96 | $22.67 | 1,060,500 | — | — |
| 2004-10-29 | $20.91 | $22.62 | 1,631,800 | — | — |
| 2004-10-28 | $20.67 | $22.36 | 3,599,000 | — | — |
| 2004-10-27 | $18.89 | $20.43 | 1,853,200 | — | — |
| 2004-10-26 | $18.67 | $20.20 | 1,195,500 | — | — |
| 2004-10-25 | $18.82 | $20.36 | 556,600 | — | — |
| 2004-10-22 | $18.93 | $20.48 | 821,100 | — | — |
| 2004-10-21 | $18.93 | $20.48 | 513,500 | — | — |
| 2004-10-20 | $18.84 | $20.38 | 1,157,500 | — | — |
| 2004-10-19 | $18.94 | $20.49 | 795,600 | — | — |
| 2004-10-18 | $19.00 | $20.55 | 821,800 | — | — |
| 2004-10-15 | $19.00 | $20.55 | 1,130,100 | — | — |
| 2004-10-14 | $19.06 | $20.62 | 1,337,800 | — | — |
| 2004-10-13 | $19.21 | $20.78 | 1,092,800 | — | — |
| 2004-10-12 | $19.32 | $20.90 | 1,037,400 | — | — |
| 2004-10-11 | $19.40 | $20.99 | 765,900 | — | — |
| 2004-10-08 | $19.42 | $21.01 | 1,294,900 | — | — |
| 2004-10-07 | $19.37 | $20.95 | 743,400 | — | — |
| 2004-10-06 | $19.40 | $20.99 | 689,700 | — | — |
| 2004-10-05 | $19.44 | $21.03 | 444,300 | — | — |
| 2004-10-04 | $19.50 | $21.09 | 1,118,800 | — | — |
| 2004-10-01 | $19.36 | $20.94 | 1,326,500 | — | — |
| 2004-09-30 | $18.90 | $20.44 | 2,723,500 | — | — |
| 2004-09-29 | $19.07 | $20.63 | 801,300 | — | — |
| 2004-09-28 | $18.96 | $20.51 | 2,103,300 | — | — |
| 2004-09-27 | $19.04 | $20.60 | 1,486,700 | — | — |
| 2004-09-24 | $19.23 | $20.80 | 1,682,500 | — | — |
| 2004-09-23 | $19.05 | $20.61 | 2,054,100 | — | — |
| 2004-09-22 | $19.11 | $20.67 | 2,370,200 | — | — |
| 2004-09-21 | $19.30 | $20.88 | 3,101,700 | — | — |
| 2004-09-20 | $18.87 | $20.41 | 2,558,600 | — | — |
| 2004-09-17 | $18.95 | $20.50 | 2,895,500 | — | — |
| 2004-09-16 | $18.62 | $20.14 | 3,122,900 | — | — |
| 2004-09-15 | $19.08 | $20.60 | 2,753,900 | — | — |
| 2004-09-14 | $19.52 | $21.07 | 1,286,500 | — | — |
| 2004-09-13 | $19.28 | $20.81 | 1,444,800 | — | — |
| 2004-09-10 | $19.30 | $20.83 | 1,842,500 | — | — |
| 2004-09-09 | $19.50 | $21.05 | 1,532,200 | — | — |
| 2004-09-08 | $19.48 | $21.03 | 4,536,200 | — | — |
| 2004-09-07 | $20.59 | $22.23 | 1,078,800 | — | — |
| 2004-09-03 | $20.48 | $22.11 | 1,067,000 | — | — |
| 2004-09-02 | $20.45 | $22.07 | 1,755,400 | — | — |
| 2004-09-01 | $20.43 | $22.05 | 1,476,600 | — | — |
| 2004-08-31 | $20.65 | $22.29 | 2,298,500 | — | — |
| 2004-08-30 | $20.28 | $21.89 | 1,458,200 | — | — |
| 2004-08-27 | $20.51 | $22.14 | 1,004,400 | — | — |
| 2004-08-26 | $20.50 | $22.13 | 1,067,600 | — | — |
| 2004-08-25 | $20.45 | $22.07 | 2,033,800 | — | — |
| 2004-08-24 | $20.06 | $21.65 | 1,478,100 | — | — |
| 2004-08-23 | $20.00 | $21.59 | 1,766,600 | — | — |
| 2004-08-20 | $20.08 | $21.68 | 2,495,000 | — | — |
| 2004-08-19 | $20.22 | $21.83 | 2,429,200 | — | — |
| 2004-08-18 | $20.42 | $22.04 | 1,135,400 | — | — |
| 2004-08-17 | $20.37 | $21.99 | 1,159,900 | — | — |
| 2004-08-16 | $20.36 | $21.98 | 2,129,000 | — | — |
| 2004-08-13 | $20.19 | $21.79 | 1,036,000 | — | — |
| 2004-08-12 | $20.27 | $21.88 | 2,876,700 | — | — |
| 2004-08-11 | $20.22 | $21.83 | 3,711,300 | — | — |
| 2004-08-10 | $19.82 | $21.39 | 3,146,700 | — | — |
| 2004-08-09 | $19.60 | $21.16 | 1,702,800 | — | — |
| 2004-08-06 | $19.75 | $21.32 | 2,630,600 | — | — |
| 2004-08-05 | $20.05 | $21.64 | 2,241,700 | — | — |
| 2004-08-04 | $20.31 | $21.92 | 3,114,200 | — | — |
| 2004-08-03 | $20.30 | $21.91 | 3,346,200 | — | — |
| 2004-08-02 | $20.93 | $22.59 | 2,818,000 | — | — |
| 2004-07-30 | $20.40 | $22.02 | 4,141,800 | — | — |
| 2004-07-29 | $20.63 | $22.27 | 18,563,800 | — | — |
| 2004-07-28 | $25.03 | $27.02 | 1,668,000 | — | — |
| 2004-07-27 | $25.28 | $27.29 | 1,667,300 | — | — |
| 2004-07-26 | $25.46 | $27.48 | 1,690,900 | — | — |
| 2004-07-23 | $25.15 | $27.15 | 5,573,400 | — | — |
| 2004-07-22 | $26.12 | $28.19 | 3,739,600 | — | — |
| 2004-07-21 | $27.10 | $29.25 | 1,458,500 | — | — |
| 2004-07-20 | $27.56 | $29.75 | 1,643,200 | — | — |
| 2004-07-19 | $27.54 | $29.73 | 1,413,800 | — | — |
| 2004-07-16 | $27.26 | $29.43 | 1,581,700 | — | — |
| 2004-07-15 | $27.58 | $29.77 | 1,728,200 | — | — |
| 2004-07-14 | $28.08 | $30.31 | 1,095,200 | — | — |
| 2004-07-13 | $28.45 | $30.71 | 1,988,800 | — | — |
| 2004-07-12 | $28.22 | $30.46 | 1,218,400 | — | — |
| 2004-07-09 | $28.17 | $30.41 | 1,417,300 | — | — |
| 2004-07-08 | $28.26 | $30.50 | 1,202,100 | — | — |
| 2004-07-07 | $27.97 | $30.19 | 2,012,800 | — | — |
| 2004-07-06 | $28.46 | $30.72 | 1,574,600 | — | — |
| 2004-07-02 | $28.47 | $30.73 | 682,700 | — | — |
| 2004-07-01 | $28.41 | $30.67 | 1,749,900 | — | — |
| 2004-06-30 | $28.99 | $31.29 | 1,546,800 | — | — |
| 2004-06-29 | $28.73 | $31.01 | 1,352,900 | — | — |
| 2004-06-28 | $28.47 | $30.73 | 1,295,900 | — | — |
| 2004-06-25 | $28.58 | $30.85 | 1,451,800 | — | — |
| 2004-06-24 | $28.80 | $31.09 | 1,301,800 | — | — |
| 2004-06-23 | $28.89 | $31.18 | 1,180,400 | — | — |
| 2004-06-22 | $29.02 | $31.33 | 1,872,800 | — | — |
| 2004-06-21 | $28.35 | $30.60 | 1,231,700 | — | — |
| 2004-06-18 | $28.10 | $30.33 | 2,181,300 | — | — |
| 2004-06-17 | $28.33 | $30.58 | 1,152,900 | — | — |
| 2004-06-16 | $28.31 | $30.56 | 1,074,000 | — | — |
| 2004-06-15 | $28.28 | $30.48 | 3,058,900 | — | — |
| 2004-06-14 | $28.11 | $30.30 | 969,500 | — | — |
| 2004-06-10 | $28.23 | $30.43 | 1,494,500 | — | — |
| 2004-06-09 | $28.05 | $30.24 | 1,097,600 | — | — |
| 2004-06-08 | $28.48 | $30.70 | 1,356,900 | — | — |
| 2004-06-07 | $28.02 | $30.20 | 512,600 | — | — |
| 2004-06-04 | $27.86 | $30.03 | 992,600 | — | — |
| 2004-06-03 | $27.77 | $29.93 | 1,123,400 | — | — |
| 2004-06-02 | $27.97 | $30.15 | 1,688,400 | — | — |
| 2004-06-01 | $27.28 | $29.41 | 1,424,800 | — | — |
| 2004-05-28 | $27.55 | $29.70 | 1,202,100 | — | — |
| 2004-05-27 | $27.40 | $29.53 | 1,257,600 | — | — |
| 2004-05-26 | $27.23 | $29.35 | 1,321,000 | — | — |
| 2004-05-25 | $27.21 | $29.33 | 1,025,800 | — | — |
| 2004-05-24 | $27.06 | $29.17 | 931,400 | — | — |
| 2004-05-21 | $27.15 | $29.27 | 1,889,700 | — | — |
| 2004-05-20 | $26.78 | $28.87 | 1,027,200 | — | — |
| 2004-05-19 | $26.72 | $28.80 | 1,086,800 | — | — |
| 2004-05-18 | $27.02 | $29.13 | 1,979,100 | — | — |
| 2004-05-17 | $26.99 | $29.09 | 1,050,900 | — | — |
| 2004-05-14 | $27.02 | $29.13 | 1,207,100 | — | — |
| 2004-05-13 | $26.91 | $29.01 | 1,204,900 | — | — |
| 2004-05-12 | $26.72 | $28.80 | 2,205,600 | — | — |
| 2004-05-11 | $26.83 | $28.92 | 1,951,400 | — | — |
| 2004-05-10 | $26.46 | $28.52 | 2,075,400 | — | — |
| 2004-05-07 | $26.69 | $28.77 | 1,429,400 | — | — |
| 2004-05-06 | $26.75 | $28.83 | 1,158,000 | — | — |
| 2004-05-05 | $26.63 | $28.70 | 1,468,300 | — | — |
| 2004-05-04 | $26.20 | $28.24 | 1,652,800 | — | — |
| 2004-05-03 | $26.69 | $28.77 | 3,501,400 | — | — |
| 2004-04-30 | $27.00 | $29.10 | 4,418,800 | — | — |
| 2004-04-29 | $26.28 | $28.33 | 4,220,500 | — | — |
| 2004-04-28 | $24.66 | $26.58 | 3,097,400 | — | — |
| 2004-04-27 | $24.62 | $26.54 | 974,300 | — | — |
| 2004-04-26 | $24.47 | $26.38 | 566,300 | — | — |
| 2004-04-23 | $24.84 | $26.78 | 1,090,200 | — | — |
| 2004-04-22 | $24.63 | $26.55 | 795,600 | — | — |
| 2004-04-21 | $24.42 | $26.32 | 738,100 | — | — |
| 2004-04-20 | $24.45 | $26.35 | 919,600 | — | — |
| 2004-04-19 | $24.65 | $26.57 | 732,200 | — | — |
| 2004-04-16 | $24.47 | $26.38 | 669,100 | — | — |
| 2004-04-15 | $24.17 | $26.05 | 570,400 | — | — |
| 2004-04-14 | $24.20 | $26.09 | 1,216,600 | — | — |
| 2004-04-13 | $24.34 | $26.24 | 693,900 | — | — |
| 2004-04-12 | $24.45 | $26.35 | 485,300 | — | — |
| 2004-04-08 | $24.63 | $26.55 | 786,300 | — | — |
| 2004-04-07 | $24.64 | $26.56 | 1,123,000 | — | — |
| 2004-04-06 | $24.33 | $26.23 | 1,018,300 | — | — |
| 2004-04-05 | $24.71 | $26.64 | 1,497,300 | — | — |
| 2004-04-02 | $24.31 | $26.20 | 682,200 | — | — |
| 2004-04-01 | $24.43 | $26.33 | 823,300 | — | — |
| 2004-03-31 | $24.17 | $26.05 | 1,226,100 | — | — |
| 2004-03-30 | $23.95 | $25.82 | 839,500 | — | — |
| 2004-03-29 | $23.95 | $25.82 | 1,513,500 | — | — |
| 2004-03-26 | $23.35 | $25.17 | 748,200 | — | — |
| 2004-03-25 | $23.32 | $25.14 | 938,800 | — | — |
| 2004-03-24 | $22.91 | $24.69 | 1,105,100 | — | — |
| 2004-03-23 | $23.32 | $25.14 | 705,300 | — | — |
| 2004-03-22 | $23.39 | $25.21 | 977,600 | — | — |
| 2004-03-19 | $23.63 | $25.47 | 1,398,700 | — | — |
| 2004-03-18 | $23.68 | $25.52 | 1,664,700 | — | — |
| 2004-03-17 | $23.16 | $24.96 | 758,200 | — | — |
| 2004-03-16 | $22.89 | $24.63 | 971,100 | — | — |
| 2004-03-15 | $22.92 | $24.66 | 802,800 | — | — |
| 2004-03-12 | $23.25 | $25.02 | 766,300 | — | — |
| 2004-03-11 | $22.99 | $24.74 | 1,280,100 | — | — |
| 2004-03-10 | $23.55 | $25.34 | 1,539,300 | — | — |
| 2004-03-09 | $24.15 | $25.99 | 887,200 | — | — |
| 2004-03-08 | $24.13 | $25.96 | 1,236,600 | — | — |
| 2004-03-05 | $24.01 | $25.84 | 1,198,300 | — | — |
| 2004-03-04 | $24.09 | $25.92 | 968,000 | — | — |
| 2004-03-03 | $24.17 | $26.01 | 1,419,000 | — | — |
| 2004-03-02 | $23.79 | $25.60 | 1,101,700 | — | — |
| 2004-03-01 | $24.07 | $25.90 | 2,161,100 | — | — |
| 2004-02-27 | $23.31 | $25.08 | 2,277,200 | — | — |
| 2004-02-26 | $23.78 | $25.59 | 1,171,100 | — | — |
| 2004-02-25 | $23.45 | $25.23 | 875,300 | — | — |
| 2004-02-24 | $23.39 | $25.17 | 1,589,400 | — | — |
| 2004-02-23 | $23.40 | $25.18 | 1,500,900 | — | — |
| 2004-02-20 | $23.40 | $25.18 | 2,290,200 | — | — |
| 2004-02-19 | $23.79 | $25.60 | 1,318,300 | — | — |
| 2004-02-18 | $24.00 | $25.82 | 2,580,200 | — | — |
| 2004-02-17 | $23.87 | $25.68 | 623,400 | — | — |
| 2004-02-13 | $23.65 | $25.45 | 1,174,900 | — | — |
| 2004-02-12 | $23.63 | $25.43 | 589,600 | — | — |
| 2004-02-11 | $23.87 | $25.68 | 1,837,600 | — | — |
| 2004-02-10 | $23.62 | $25.42 | 1,375,000 | — | — |
| 2004-02-09 | $23.35 | $25.13 | 746,600 | — | — |
| 2004-02-06 | $23.27 | $25.04 | 1,182,400 | — | — |
| 2004-02-05 | $23.30 | $25.07 | 1,696,900 | — | — |
| 2004-02-04 | $22.67 | $24.39 | 1,496,700 | — | — |
| 2004-02-03 | $22.79 | $24.52 | 2,113,800 | — | — |
| 2004-02-02 | $23.46 | $25.24 | 1,919,400 | — | — |
| 2004-01-30 | $22.90 | $24.64 | 2,263,000 | — | — |
| 2004-01-29 | $22.89 | $24.63 | 2,599,700 | — | — |
| 2004-01-28 | $21.53 | $23.17 | 1,035,600 | — | — |
| 2004-01-27 | $22.08 | $23.76 | 1,044,500 | — | — |
| 2004-01-26 | $21.84 | $23.50 | 561,900 | — | — |
| 2004-01-23 | $21.60 | $23.24 | 679,600 | — | — |
| 2004-01-22 | $21.77 | $23.43 | 948,300 | — | — |
| 2004-01-21 | $21.81 | $23.47 | 1,261,600 | — | — |
| 2004-01-20 | $21.39 | $23.02 | 723,900 | — | — |
| 2004-01-16 | $21.18 | $22.79 | 749,400 | — | — |
| 2004-01-15 | $21.05 | $22.65 | 703,200 | — | — |
| 2004-01-14 | $21.18 | $22.79 | 1,198,200 | — | — |
| 2004-01-13 | $21.09 | $22.69 | 1,034,800 | — | — |
| 2004-01-12 | $21.30 | $22.92 | 582,000 | — | — |
| 2004-01-09 | $21.20 | $22.81 | 1,356,400 | — | — |
| 2004-01-08 | $21.51 | $23.15 | 879,400 | — | — |
| 2004-01-07 | $21.88 | $23.54 | 1,948,600 | — | — |
| 2004-01-06 | $22.33 | $24.03 | 1,028,300 | — | — |
| 2004-01-05 | $22.03 | $23.70 | 1,600,700 | — | — |
| 2004-01-02 | $21.73 | $23.38 | 809,400 | — | — |