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
- 1996-06-28 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 | $24.63 | $24.63 | 1,385,900 | — | — |
| 2004-12-30 | $24.47 | $24.47 | 902,000 | — | — |
| 2004-12-29 | $24.50 | $24.50 | 1,128,300 | — | — |
| 2004-12-28 | $24.75 | $24.75 | 1,238,400 | — | — |
| 2004-12-27 | $24.61 | $24.61 | 1,424,500 | — | — |
| 2004-12-23 | $24.66 | $24.66 | 1,608,700 | — | — |
| 2004-12-22 | $24.36 | $24.36 | 2,866,100 | — | — |
| 2004-12-21 | $24.42 | $24.42 | 2,045,300 | — | — |
| 2004-12-20 | $24.25 | $24.25 | 2,635,900 | — | — |
| 2004-12-17 | $24.75 | $24.75 | 2,806,000 | — | — |
| 2004-12-16 | $24.81 | $24.81 | 2,882,500 | — | — |
| 2004-12-15 | $25.76 | $25.76 | 2,287,800 | — | — |
| 2004-12-14 | $25.99 | $25.99 | 7,115,300 | — | — |
| 2004-12-13 | $24.99 | $24.99 | 1,787,600 | — | — |
| 2004-12-10 | $24.75 | $24.75 | 3,577,400 | — | — |
| 2004-12-09 | $25.04 | $25.04 | 3,362,500 | — | — |
| 2004-12-08 | $24.55 | $24.55 | 2,739,200 | — | — |
| 2004-12-07 | $24.25 | $24.25 | 3,228,300 | — | — |
| 2004-12-06 | $25.04 | $25.04 | 4,074,200 | — | — |
| 2004-12-03 | $24.20 | $24.20 | 2,511,200 | — | — |
| 2004-12-02 | $24.09 | $24.09 | 4,303,000 | — | — |
| 2004-12-01 | $24.39 | $24.39 | 3,123,500 | — | — |
| 2004-11-30 | $23.74 | $23.74 | 2,856,500 | — | — |
| 2004-11-29 | $23.88 | $23.88 | 3,915,200 | — | — |
| 2004-11-26 | $24.07 | $24.07 | 1,107,700 | — | — |
| 2004-11-24 | $24.31 | $24.31 | 2,395,000 | — | — |
| 2004-11-23 | $23.98 | $23.98 | 2,831,900 | — | — |
| 2004-11-22 | $24.29 | $24.29 | 2,583,500 | — | — |
| 2004-11-19 | $24.05 | $24.05 | 3,876,200 | — | — |
| 2004-11-18 | $24.55 | $24.55 | 4,640,200 | — | — |
| 2004-11-17 | $23.72 | $23.72 | 3,379,800 | — | — |
| 2004-11-16 | $23.02 | $23.02 | 1,518,100 | — | — |
| 2004-11-15 | $23.28 | $23.28 | 3,385,100 | — | — |
| 2004-11-12 | $23.11 | $23.11 | 2,474,100 | — | — |
| 2004-11-11 | $22.99 | $22.99 | 2,430,000 | — | — |
| 2004-11-10 | $22.51 | $22.51 | 5,447,200 | — | — |
| 2004-11-09 | $23.07 | $23.07 | 1,740,400 | — | — |
| 2004-11-08 | $23.39 | $23.39 | 1,970,200 | — | — |
| 2004-11-05 | $23.40 | $23.40 | 2,231,900 | — | — |
| 2004-11-04 | $22.95 | $22.95 | 2,013,200 | — | — |
| 2004-11-03 | $22.67 | $22.67 | 2,207,300 | — | — |
| 2004-11-02 | $22.54 | $22.54 | 3,591,700 | — | — |
| 2004-11-01 | $22.80 | $22.80 | 2,157,000 | — | — |
| 2004-10-29 | $22.62 | $22.62 | 2,497,000 | — | — |
| 2004-10-28 | $22.50 | $22.50 | 2,700,200 | — | — |
| 2004-10-27 | $22.51 | $22.51 | 4,365,000 | — | — |
| 2004-10-26 | $21.49 | $21.49 | 1,948,800 | — | — |
| 2004-10-25 | $21.21 | $21.21 | 2,094,300 | — | — |
| 2004-10-22 | $21.28 | $21.28 | 4,117,200 | — | — |
| 2004-10-21 | $21.75 | $21.75 | 6,327,400 | — | — |
| 2004-10-20 | $20.76 | $20.76 | 3,534,000 | — | — |
| 2004-10-19 | $20.83 | $20.83 | 6,728,600 | — | — |
| 2004-10-18 | $21.10 | $21.10 | 17,990,900 | — | — |
| 2004-10-15 | $17.92 | $17.92 | 5,976,500 | — | — |
| 2004-10-14 | $18.08 | $18.08 | 2,164,600 | — | — |
| 2004-10-13 | $18.21 | $18.21 | 2,301,700 | — | — |
| 2004-10-12 | $18.31 | $18.31 | 2,710,200 | — | — |
| 2004-10-11 | $18.26 | $18.26 | 2,538,100 | — | — |
| 2004-10-08 | $17.85 | $17.85 | 3,650,100 | — | — |
| 2004-10-07 | $18.24 | $18.24 | 1,734,500 | — | — |
| 2004-10-06 | $18.44 | $18.44 | 2,215,200 | — | — |
| 2004-10-05 | $18.34 | $18.34 | 3,451,700 | — | — |
| 2004-10-04 | $18.26 | $18.26 | 4,260,700 | — | — |
| 2004-10-01 | $18.41 | $18.41 | 6,436,200 | — | — |
| 2004-09-30 | $16.97 | $16.97 | 2,369,100 | — | — |
| 2004-09-29 | $17.07 | $17.07 | 3,134,800 | — | — |
| 2004-09-28 | $17.01 | $17.01 | 2,340,500 | — | — |
| 2004-09-27 | $16.98 | $16.98 | 2,502,100 | — | — |
| 2004-09-24 | $17.19 | $17.19 | 4,040,900 | — | — |
| 2004-09-23 | $17.92 | $17.92 | 2,540,700 | — | — |
| 2004-09-22 | $17.95 | $17.95 | 3,275,200 | — | — |
| 2004-09-21 | $18.76 | $18.76 | 2,108,900 | — | — |
| 2004-09-20 | $18.91 | $18.91 | 1,531,200 | — | — |
| 2004-09-17 | $18.96 | $18.96 | 1,503,600 | — | — |
| 2004-09-16 | $18.98 | $18.98 | 2,027,000 | — | — |
| 2004-09-15 | $19.02 | $19.02 | 2,575,500 | — | — |
| 2004-09-14 | $19.53 | $19.53 | 1,758,300 | — | — |
| 2004-09-13 | $19.42 | $19.42 | 3,578,200 | — | — |
| 2004-09-10 | $18.94 | $18.94 | 3,869,400 | — | — |
| 2004-09-09 | $18.00 | $18.00 | 1,782,100 | — | — |
| 2004-09-08 | $17.79 | $17.79 | 1,569,700 | — | — |
| 2004-09-07 | $17.80 | $17.80 | 1,671,800 | — | — |
| 2004-09-03 | $17.52 | $17.52 | 1,971,900 | — | — |
| 2004-09-02 | $18.07 | $18.07 | 1,040,300 | — | — |
| 2004-09-01 | $17.60 | $17.60 | 1,820,700 | — | — |
| 2004-08-31 | $17.54 | $17.54 | 3,336,000 | — | — |
| 2004-08-30 | $17.92 | $17.92 | 2,200,600 | — | — |
| 2004-08-27 | $18.48 | $18.48 | 1,329,400 | — | — |
| 2004-08-26 | $18.26 | $18.26 | 1,743,800 | — | — |
| 2004-08-25 | $18.32 | $18.32 | 2,132,500 | — | — |
| 2004-08-24 | $18.34 | $18.34 | 2,647,900 | — | — |
| 2004-08-23 | $18.22 | $18.22 | 1,518,300 | — | — |
| 2004-08-20 | $18.24 | $18.24 | 2,894,000 | — | — |
| 2004-08-19 | $18.34 | $18.34 | 3,850,000 | — | — |
| 2004-08-18 | $18.25 | $18.25 | 3,954,300 | — | — |
| 2004-08-17 | $17.59 | $17.59 | 2,602,700 | — | — |
| 2004-08-16 | $17.23 | $17.23 | 2,242,700 | — | — |
| 2004-08-13 | $16.90 | $16.90 | 3,095,500 | — | — |
| 2004-08-12 | $16.57 | $16.57 | 4,388,400 | — | — |
| 2004-08-11 | $17.03 | $17.03 | 4,516,400 | — | — |
| 2004-08-10 | $17.57 | $17.57 | 5,567,400 | — | — |
| 2004-08-09 | $17.38 | $17.38 | 3,189,900 | — | — |
| 2004-08-06 | $17.35 | $17.35 | 4,166,400 | — | — |
| 2004-08-05 | $17.91 | $17.91 | 4,640,300 | — | — |
| 2004-08-04 | $18.65 | $18.65 | 6,653,500 | — | — |
| 2004-08-03 | $18.46 | $18.46 | 6,141,700 | — | — |
| 2004-08-02 | $19.70 | $19.70 | 2,491,900 | — | — |
| 2004-07-30 | $19.89 | $19.89 | 2,318,700 | — | — |
| 2004-07-29 | $19.83 | $19.83 | 3,577,400 | — | — |
| 2004-07-28 | $19.13 | $19.13 | 4,304,200 | — | — |
| 2004-07-27 | $18.96 | $18.96 | 6,461,100 | — | — |
| 2004-07-26 | $18.49 | $18.49 | 18,747,900 | — | — |
| 2004-07-23 | $20.74 | $20.74 | 3,507,700 | — | — |
| 2004-07-22 | $21.41 | $21.41 | 5,635,000 | — | — |
| 2004-07-21 | $21.46 | $21.46 | 3,826,900 | — | — |
| 2004-07-20 | $22.07 | $22.07 | 3,786,000 | — | — |
| 2004-07-19 | $21.28 | $21.28 | 8,306,400 | — | — |
| 2004-07-16 | $21.62 | $21.62 | 4,471,600 | — | — |
| 2004-07-15 | $22.00 | $22.00 | 8,129,700 | — | — |
| 2004-07-14 | $23.20 | $23.20 | 4,186,400 | — | — |
| 2004-07-13 | $22.85 | $22.85 | 2,476,200 | — | — |
| 2004-07-12 | $23.25 | $23.25 | 3,306,200 | — | — |
| 2004-07-09 | $23.31 | $23.31 | 3,211,000 | — | — |
| 2004-07-08 | $23.20 | $23.20 | 5,349,300 | — | — |
| 2004-07-07 | $24.19 | $24.19 | 4,911,700 | — | — |
| 2004-07-06 | $24.73 | $24.73 | 3,346,800 | — | — |
| 2004-07-02 | $25.71 | $25.71 | 2,407,300 | — | — |
| 2004-07-01 | $26.15 | $26.15 | 3,787,900 | — | — |
| 2004-06-30 | $26.99 | $26.99 | 3,711,500 | — | — |
| 2004-06-29 | $26.99 | $26.99 | 4,879,000 | — | — |
| 2004-06-28 | $25.85 | $25.85 | 2,910,900 | — | — |
| 2004-06-25 | $25.87 | $25.87 | 1,889,100 | — | — |
| 2004-06-24 | $25.50 | $25.50 | 2,494,900 | — | — |
| 2004-06-23 | $25.77 | $25.77 | 4,510,400 | — | — |
| 2004-06-22 | $25.32 | $25.32 | 2,454,000 | — | — |
| 2004-06-21 | $24.96 | $24.96 | 2,462,700 | — | — |
| 2004-06-18 | $25.05 | $25.05 | 2,530,500 | — | — |
| 2004-06-17 | $24.92 | $24.92 | 1,592,100 | — | — |
| 2004-06-16 | $25.36 | $25.36 | 1,599,300 | — | — |
| 2004-06-15 | $25.18 | $25.18 | 3,730,500 | — | — |
| 2004-06-14 | $24.60 | $24.60 | 1,599,700 | — | — |
| 2004-06-10 | $25.30 | $25.30 | 1,135,500 | — | — |
| 2004-06-09 | $25.18 | $25.18 | 2,038,700 | — | — |
| 2004-06-08 | $25.90 | $25.90 | 3,799,500 | — | — |
| 2004-06-07 | $25.60 | $25.60 | 3,060,800 | — | — |
| 2004-06-04 | $24.42 | $24.42 | 2,677,800 | — | — |
| 2004-06-03 | $24.35 | $24.35 | 2,274,400 | — | — |
| 2004-06-02 | $24.59 | $24.59 | 3,087,000 | — | — |
| 2004-06-01 | $23.90 | $23.90 | 2,077,900 | — | — |
| 2004-05-28 | $23.78 | $23.78 | 1,329,200 | — | — |
| 2004-05-27 | $23.99 | $23.99 | 1,893,600 | — | — |
| 2004-05-26 | $23.78 | $23.78 | 2,124,100 | — | — |
| 2004-05-25 | $23.74 | $23.74 | 3,103,200 | — | — |
| 2004-05-24 | $23.43 | $23.43 | 2,906,900 | — | — |
| 2004-05-21 | $23.00 | $23.00 | 1,701,500 | — | — |
| 2004-05-20 | $22.98 | $22.98 | 2,053,400 | — | — |
| 2004-05-19 | $23.10 | $23.10 | 4,012,600 | — | — |
| 2004-05-18 | $22.62 | $22.62 | 1,698,200 | — | — |
| 2004-05-17 | $22.16 | $22.16 | 4,016,000 | — | — |
| 2004-05-14 | $22.90 | $22.90 | 2,466,300 | — | — |
| 2004-05-13 | $23.55 | $23.55 | 2,932,400 | — | — |
| 2004-05-12 | $23.24 | $23.24 | 2,947,700 | — | — |
| 2004-05-11 | $23.24 | $23.24 | 2,314,800 | — | — |
| 2004-05-10 | $22.56 | $22.56 | 4,431,100 | — | — |
| 2004-05-07 | $23.62 | $23.62 | 3,764,800 | — | — |
| 2004-05-06 | $23.34 | $23.34 | 2,442,100 | — | — |
| 2004-05-05 | $24.01 | $24.01 | 2,141,400 | — | — |
| 2004-05-04 | $23.93 | $23.93 | 4,550,800 | — | — |
| 2004-05-03 | $23.68 | $23.68 | 4,240,300 | — | — |
| 2004-04-30 | $23.51 | $23.51 | 5,705,400 | — | — |
| 2004-04-29 | $24.75 | $24.75 | 6,962,600 | — | — |
| 2004-04-28 | $24.73 | $24.73 | 3,533,300 | — | — |
| 2004-04-27 | $25.45 | $25.45 | 3,813,800 | — | — |
| 2004-04-26 | $25.09 | $25.09 | 4,925,300 | — | — |
| 2004-04-23 | $25.59 | $25.59 | 6,899,900 | — | — |
| 2004-04-22 | $24.81 | $24.81 | 6,429,000 | — | — |
| 2004-04-21 | $23.97 | $23.97 | 5,996,100 | — | — |
| 2004-04-20 | $23.68 | $23.68 | 19,018,200 | — | — |
| 2004-04-19 | $21.94 | $21.94 | 3,805,000 | — | — |
| 2004-04-16 | $21.38 | $21.38 | 3,913,800 | — | — |
| 2004-04-15 | $22.14 | $22.14 | 2,837,500 | — | — |
| 2004-04-14 | $22.95 | $22.95 | 2,808,400 | — | — |
| 2004-04-13 | $23.28 | $23.28 | 2,248,900 | — | — |
| 2004-04-12 | $23.41 | $23.41 | 1,061,300 | — | — |
| 2004-04-08 | $22.93 | $22.93 | 2,403,800 | — | — |
| 2004-04-07 | $22.66 | $22.66 | 2,003,300 | — | — |
| 2004-04-06 | $22.67 | $22.67 | 1,827,500 | — | — |
| 2004-04-05 | $23.29 | $23.29 | 2,951,000 | — | — |
| 2004-04-02 | $23.26 | $23.26 | 2,494,400 | — | — |
| 2004-04-01 | $23.05 | $23.05 | 1,746,200 | — | — |
| 2004-03-31 | $22.75 | $22.75 | 2,676,100 | — | — |
| 2004-03-30 | $23.11 | $23.11 | 2,886,000 | — | — |
| 2004-03-29 | $23.20 | $23.20 | 4,275,300 | — | — |
| 2004-03-26 | $22.21 | $22.21 | 2,637,000 | — | — |
| 2004-03-25 | $22.21 | $22.21 | 2,747,600 | — | — |
| 2004-03-24 | $21.42 | $21.42 | 3,101,100 | — | — |
| 2004-03-23 | $21.21 | $21.21 | 1,975,900 | — | — |
| 2004-03-22 | $21.33 | $21.33 | 3,419,700 | — | — |
| 2004-03-19 | $21.59 | $21.59 | 3,152,200 | — | — |
| 2004-03-18 | $21.65 | $21.65 | 2,327,700 | — | — |
| 2004-03-17 | $21.72 | $21.72 | 2,535,600 | — | — |
| 2004-03-16 | $20.91 | $20.91 | 2,654,000 | — | — |
| 2004-03-15 | $20.74 | $20.74 | 4,016,400 | — | — |
| 2004-03-12 | $21.49 | $21.49 | 2,563,700 | — | — |
| 2004-03-11 | $21.35 | $21.35 | 3,594,400 | — | — |
| 2004-03-10 | $21.68 | $21.68 | 3,629,300 | — | — |
| 2004-03-09 | $22.61 | $22.61 | 2,767,300 | — | — |
| 2004-03-08 | $23.00 | $23.00 | 2,909,500 | — | — |
| 2004-03-05 | $23.06 | $23.06 | 2,151,500 | — | — |
| 2004-03-04 | $23.30 | $23.30 | 1,953,400 | — | — |
| 2004-03-03 | $23.04 | $23.04 | 2,505,500 | — | — |
| 2004-03-02 | $23.60 | $23.60 | 3,332,600 | — | — |
| 2004-03-01 | $23.54 | $23.54 | 2,992,800 | — | — |
| 2004-02-27 | $23.02 | $23.02 | 3,369,000 | — | — |
| 2004-02-26 | $22.95 | $22.95 | 2,774,200 | — | — |
| 2004-02-25 | $22.50 | $22.50 | 3,117,800 | — | — |
| 2004-02-24 | $22.09 | $22.09 | 3,756,500 | — | — |
| 2004-02-23 | $22.18 | $22.18 | 4,051,200 | — | — |
| 2004-02-20 | $22.95 | $22.95 | 4,097,500 | — | — |
| 2004-02-19 | $23.40 | $23.40 | 2,911,500 | — | — |
| 2004-02-18 | $23.79 | $23.79 | 2,712,500 | — | — |
| 2004-02-17 | $24.00 | $24.00 | 4,099,800 | — | — |
| 2004-02-13 | $23.67 | $23.67 | 3,511,400 | — | — |
| 2004-02-12 | $23.94 | $23.94 | 3,635,100 | — | — |
| 2004-02-11 | $24.07 | $24.07 | 4,697,000 | — | — |
| 2004-02-10 | $23.92 | $23.92 | 5,998,400 | — | — |
| 2004-02-09 | $23.40 | $23.40 | 10,392,400 | — | — |
| 2004-02-06 | $22.25 | $22.25 | 8,494,800 | — | — |
| 2004-02-05 | $20.81 | $20.81 | 15,273,800 | — | — |
| 2004-02-04 | $20.67 | $20.67 | 4,697,400 | — | — |
| 2004-02-03 | $21.07 | $21.07 | 3,550,500 | — | — |
| 2004-02-02 | $20.50 | $20.50 | 2,913,400 | — | — |
| 2004-01-30 | $20.43 | $20.43 | 2,283,200 | — | — |
| 2004-01-29 | $20.40 | $20.40 | 3,455,600 | — | — |
| 2004-01-28 | $20.79 | $20.79 | 3,632,700 | — | — |
| 2004-01-27 | $21.17 | $21.17 | 4,562,100 | — | — |
| 2004-01-26 | $21.33 | $21.33 | 4,074,400 | — | — |
| 2004-01-23 | $21.15 | $21.15 | 5,241,900 | — | — |
| 2004-01-22 | $21.07 | $21.07 | 8,722,100 | — | — |
| 2004-01-21 | $21.15 | $21.15 | 7,974,300 | — | — |
| 2004-01-20 | $21.61 | $21.61 | 13,659,400 | — | — |
| 2004-01-16 | $19.95 | $19.95 | 6,987,800 | — | — |
| 2004-01-15 | $18.80 | $18.80 | 5,111,400 | — | — |
| 2004-01-14 | $18.81 | $18.81 | 3,548,800 | — | — |
| 2004-01-13 | $18.34 | $18.34 | 6,137,500 | — | — |
| 2004-01-12 | $18.88 | $18.88 | 4,600,200 | — | — |
| 2004-01-09 | $18.15 | $18.15 | 4,197,500 | — | — |
| 2004-01-08 | $17.82 | $17.82 | 5,849,200 | — | — |
| 2004-01-07 | $18.04 | $18.04 | 3,835,600 | — | — |
| 2004-01-06 | $17.90 | $17.90 | 3,663,700 | — | — |
| 2004-01-05 | $17.68 | $17.68 | 4,304,000 | — | — |
| 2004-01-02 | $16.87 | $16.87 | 4,156,200 | — | — |