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
- 1997-02-07 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 | $23.38 | $23.38 | 1,070,643 | — | — |
| 2004-12-30 | $22.89 | $22.89 | 1,066,629 | — | — |
| 2004-12-29 | $22.96 | $22.96 | 1,692,314 | — | — |
| 2004-12-28 | $23.17 | $23.17 | 1,965,286 | — | — |
| 2004-12-27 | $24.15 | $24.15 | 2,659,386 | — | — |
| 2004-12-23 | $23.10 | $23.10 | 4,893,771 | — | — |
| 2004-12-22 | $22.40 | $22.40 | 7,454,029 | — | — |
| 2004-12-21 | $19.53 | $19.53 | 1,400,057 | — | — |
| 2004-12-20 | $19.32 | $19.32 | 1,356,157 | — | — |
| 2004-12-17 | $19.46 | $19.46 | 1,848,100 | — | — |
| 2004-12-16 | $20.09 | $20.09 | 1,741,100 | — | — |
| 2004-12-15 | $19.53 | $19.53 | 1,414,771 | — | — |
| 2004-12-14 | $19.60 | $19.60 | 2,919,700 | — | — |
| 2004-12-13 | $20.58 | $20.58 | 2,154,143 | — | — |
| 2004-12-10 | $19.95 | $19.95 | 7,603,071 | — | — |
| 2004-12-09 | $20.16 | $20.16 | 12,320,657 | — | — |
| 2004-12-08 | $16.38 | $16.38 | 1,666,471 | — | — |
| 2004-12-07 | $16.31 | $16.31 | 1,602,000 | — | — |
| 2004-12-06 | $16.80 | $16.80 | 978,500 | — | — |
| 2004-12-03 | $17.08 | $17.08 | 1,775,800 | — | — |
| 2004-12-02 | $17.36 | $17.36 | 1,197,286 | — | — |
| 2004-12-01 | $17.57 | $17.57 | 903,971 | — | — |
| 2004-11-30 | $17.85 | $17.85 | 2,270,286 | — | — |
| 2004-11-29 | $17.36 | $17.36 | 1,246,057 | — | — |
| 2004-11-26 | $17.22 | $17.22 | 342,086 | — | — |
| 2004-11-24 | $17.22 | $17.22 | 473,414 | — | — |
| 2004-11-23 | $17.43 | $17.43 | 829,043 | — | — |
| 2004-11-22 | $17.50 | $17.50 | 1,258,329 | — | — |
| 2004-11-19 | $16.94 | $16.94 | 1,340,543 | — | — |
| 2004-11-18 | $17.99 | $17.99 | 1,140,671 | — | — |
| 2004-11-17 | $18.55 | $18.55 | 1,562,057 | — | — |
| 2004-11-16 | $18.06 | $18.06 | 1,548,071 | — | — |
| 2004-11-15 | $17.71 | $17.71 | 3,001,043 | — | — |
| 2004-11-12 | $17.01 | $17.01 | 1,726,757 | — | — |
| 2004-11-11 | $17.08 | $17.08 | 2,100,586 | — | — |
| 2004-11-10 | $16.31 | $16.31 | 1,038,743 | — | — |
| 2004-11-09 | $16.45 | $16.45 | 813,829 | — | — |
| 2004-11-08 | $16.45 | $16.45 | 856,743 | — | — |
| 2004-11-05 | $16.31 | $16.31 | 883,771 | — | — |
| 2004-11-04 | $15.96 | $15.96 | 1,493,957 | — | — |
| 2004-11-03 | $16.03 | $16.03 | 2,270,657 | — | — |
| 2004-11-02 | $15.82 | $15.82 | 1,353,171 | — | — |
| 2004-11-01 | $16.80 | $16.80 | 795,286 | — | — |
| 2004-10-29 | $17.29 | $17.29 | 876,943 | — | — |
| 2004-10-28 | $17.08 | $17.08 | 1,367,900 | — | — |
| 2004-10-27 | $17.36 | $17.36 | 1,241,829 | — | — |
| 2004-10-26 | $16.87 | $16.87 | 1,583,314 | — | — |
| 2004-10-25 | $16.87 | $16.87 | 1,232,657 | — | — |
| 2004-10-22 | $16.24 | $16.24 | 2,428,071 | — | — |
| 2004-10-21 | $16.73 | $16.73 | 2,886,900 | — | — |
| 2004-10-20 | $15.33 | $15.33 | 830,743 | — | — |
| 2004-10-19 | $14.84 | $14.84 | 1,174,171 | — | — |
| 2004-10-18 | $15.12 | $15.12 | 714,443 | — | — |
| 2004-10-15 | $15.26 | $15.26 | 944,157 | — | — |
| 2004-10-14 | $15.12 | $15.12 | 904,629 | — | — |
| 2004-10-13 | $14.77 | $14.77 | 806,900 | — | — |
| 2004-10-12 | $14.91 | $14.91 | 744,729 | — | — |
| 2004-10-11 | $14.98 | $14.98 | 539,200 | — | — |
| 2004-10-08 | $14.84 | $14.84 | 972,243 | — | — |
| 2004-10-07 | $14.77 | $14.77 | 1,405,443 | — | — |
| 2004-10-06 | $15.12 | $15.12 | 1,009,257 | — | — |
| 2004-10-05 | $15.05 | $15.05 | 1,193,543 | — | — |
| 2004-10-04 | $15.05 | $15.05 | 2,343,429 | — | — |
| 2004-10-01 | $14.28 | $14.28 | 1,669,857 | — | — |
| 2004-09-30 | $13.86 | $13.86 | 1,667,229 | — | — |
| 2004-09-29 | $13.30 | $13.30 | 958,843 | — | — |
| 2004-09-28 | $13.09 | $13.09 | 1,252,357 | — | — |
| 2004-09-27 | $12.81 | $12.81 | 553,629 | — | — |
| 2004-09-24 | $12.95 | $12.95 | 1,185,029 | — | — |
| 2004-09-23 | $13.51 | $13.51 | 659,971 | — | — |
| 2004-09-22 | $13.44 | $13.44 | 558,529 | — | — |
| 2004-09-21 | $13.58 | $13.58 | 682,457 | — | — |
| 2004-09-20 | $13.44 | $13.44 | 994,257 | — | — |
| 2004-09-17 | $13.30 | $13.30 | 1,065,943 | — | — |
| 2004-09-16 | $13.30 | $13.30 | 777,400 | — | — |
| 2004-09-15 | $13.51 | $13.51 | 1,027,386 | — | — |
| 2004-09-14 | $14.07 | $14.07 | 1,104,843 | — | — |
| 2004-09-13 | $14.07 | $14.07 | 2,834,700 | — | — |
| 2004-09-10 | $14.00 | $14.00 | 2,077,214 | — | — |
| 2004-09-09 | $13.51 | $13.51 | 1,526,471 | — | — |
| 2004-09-08 | $12.67 | $12.67 | 717,800 | — | — |
| 2004-09-07 | $12.95 | $12.95 | 878,200 | — | — |
| 2004-09-03 | $12.60 | $12.60 | 994,371 | — | — |
| 2004-09-02 | $12.81 | $12.81 | 1,269,700 | — | — |
| 2004-09-01 | $12.46 | $12.46 | 1,746,129 | — | — |
| 2004-08-31 | $12.74 | $12.74 | 1,209,943 | — | — |
| 2004-08-30 | $12.32 | $12.32 | 2,758,771 | — | — |
| 2004-08-27 | $12.95 | $12.95 | 2,009,357 | — | — |
| 2004-08-26 | $13.51 | $13.51 | 1,208,986 | — | — |
| 2004-08-25 | $13.86 | $13.86 | 927,500 | — | — |
| 2004-08-24 | $13.72 | $13.72 | 1,299,471 | — | — |
| 2004-08-23 | $14.28 | $14.28 | 1,117,071 | — | — |
| 2004-08-20 | $14.49 | $14.49 | 3,708,957 | — | — |
| 2004-08-19 | $13.79 | $13.79 | 2,462,814 | — | — |
| 2004-08-18 | $13.58 | $13.58 | 1,350,529 | — | — |
| 2004-08-17 | $12.74 | $12.74 | 1,452,129 | — | — |
| 2004-08-16 | $12.18 | $12.18 | 1,762,257 | — | — |
| 2004-08-13 | $11.97 | $11.97 | 1,400,386 | — | — |
| 2004-08-12 | $12.18 | $12.18 | 1,873,714 | — | — |
| 2004-08-11 | $12.67 | $12.67 | 2,173,243 | — | — |
| 2004-08-10 | $13.30 | $13.30 | 1,664,714 | — | — |
| 2004-08-09 | $13.09 | $13.09 | 3,240,186 | — | — |
| 2004-08-06 | $14.35 | $14.35 | 1,936,957 | — | — |
| 2004-08-05 | $14.56 | $14.56 | 2,032,714 | — | — |
| 2004-08-04 | $14.56 | $14.56 | 11,540,343 | — | — |
| 2004-08-03 | $19.32 | $19.32 | 1,417,786 | — | — |
| 2004-08-02 | $19.32 | $19.32 | 1,600,271 | — | — |
| 2004-07-30 | $19.74 | $19.74 | 1,424,543 | — | — |
| 2004-07-29 | $19.60 | $19.60 | 1,880,057 | — | — |
| 2004-07-28 | $18.76 | $18.76 | 1,990,757 | — | — |
| 2004-07-27 | $19.81 | $19.81 | 1,919,200 | — | — |
| 2004-07-26 | $20.23 | $20.23 | 931,943 | — | — |
| 2004-07-23 | $20.65 | $20.65 | 1,754,971 | — | — |
| 2004-07-22 | $21.56 | $21.56 | 940,471 | — | — |
| 2004-07-21 | $21.63 | $21.63 | 1,454,471 | — | — |
| 2004-07-20 | $23.03 | $23.03 | 1,350,414 | — | — |
| 2004-07-19 | $23.10 | $23.10 | 3,183,643 | — | — |
| 2004-07-16 | $21.56 | $21.56 | 1,202,886 | — | — |
| 2004-07-15 | $22.26 | $22.26 | 1,358,314 | — | — |
| 2004-07-14 | $22.12 | $22.12 | 2,527,643 | — | — |
| 2004-07-13 | $22.12 | $22.12 | 957,271 | — | — |
| 2004-07-12 | $22.54 | $22.54 | 1,273,986 | — | — |
| 2004-07-09 | $23.73 | $23.73 | 1,533,214 | — | — |
| 2004-07-08 | $22.54 | $22.54 | 1,310,314 | — | — |
| 2004-07-07 | $22.68 | $22.68 | 1,863,000 | — | — |
| 2004-07-06 | $23.10 | $23.10 | 2,188,257 | — | — |
| 2004-07-02 | $24.29 | $24.29 | 1,694,429 | — | — |
| 2004-07-01 | $24.57 | $24.57 | 2,020,557 | — | — |
| 2004-06-30 | $25.90 | $25.90 | 3,745,914 | — | — |
| 2004-06-29 | $26.53 | $26.53 | 3,044,129 | — | — |
| 2004-06-28 | $25.13 | $25.13 | 3,404,186 | — | — |
| 2004-06-25 | $26.32 | $26.32 | 4,120,271 | — | — |
| 2004-06-24 | $24.43 | $24.43 | 3,846,029 | — | — |
| 2004-06-23 | $24.78 | $24.78 | 6,710,143 | — | — |
| 2004-06-22 | $21.91 | $21.91 | 3,488,714 | — | — |
| 2004-06-21 | $21.35 | $21.35 | 1,209,171 | — | — |
| 2004-06-18 | $21.63 | $21.63 | 1,746,114 | — | — |
| 2004-06-17 | $22.05 | $22.05 | 983,914 | — | — |
| 2004-06-16 | $22.61 | $22.61 | 982,943 | — | — |
| 2004-06-15 | $22.75 | $22.75 | 1,762,000 | — | — |
| 2004-06-14 | $22.47 | $22.47 | 1,392,271 | — | — |
| 2004-06-10 | $23.73 | $23.73 | 984,971 | — | — |
| 2004-06-09 | $23.87 | $23.87 | 1,494,871 | — | — |
| 2004-06-08 | $23.73 | $23.73 | 2,281,757 | — | — |
| 2004-06-07 | $23.94 | $23.94 | 1,071,314 | — | — |
| 2004-06-04 | $23.66 | $23.66 | 1,335,486 | — | — |
| 2004-06-03 | $23.24 | $23.24 | 1,486,614 | — | — |
| 2004-06-02 | $24.43 | $24.43 | 895,471 | — | — |
| 2004-06-01 | $24.78 | $24.78 | 1,200,929 | — | — |
| 2004-05-28 | $25.13 | $25.13 | 2,725,386 | — | — |
| 2004-05-27 | $23.59 | $23.59 | 1,390,657 | — | — |
| 2004-05-26 | $23.24 | $23.24 | 2,092,743 | — | — |
| 2004-05-25 | $22.96 | $22.96 | 1,471,771 | — | — |
| 2004-05-24 | $22.33 | $22.33 | 1,607,357 | — | — |
| 2004-05-21 | $22.54 | $22.54 | 2,410,943 | — | — |
| 2004-05-20 | $23.45 | $23.45 | 4,202,271 | — | — |
| 2004-05-19 | $27.16 | $27.16 | 1,095,043 | — | — |
| 2004-05-18 | $25.69 | $25.69 | 1,047,757 | — | — |
| 2004-05-17 | $25.06 | $25.06 | 1,123,786 | — | — |
| 2004-05-14 | $26.39 | $26.39 | 640,857 | — | — |
| 2004-05-13 | $26.74 | $26.74 | 739,314 | — | — |
| 2004-05-12 | $26.88 | $26.88 | 1,236,100 | — | — |
| 2004-05-11 | $27.16 | $27.16 | 941,386 | — | — |
| 2004-05-10 | $26.46 | $26.46 | 1,444,843 | — | — |
| 2004-05-07 | $26.53 | $26.53 | 1,327,257 | — | — |
| 2004-05-06 | $27.16 | $27.16 | 1,297,057 | — | — |
| 2004-05-05 | $28.07 | $28.07 | 1,497,371 | — | — |
| 2004-05-04 | $27.93 | $27.93 | 2,724,614 | — | — |
| 2004-05-03 | $28.00 | $28.00 | 4,508,914 | — | — |
| 2004-04-30 | $28.91 | $28.91 | 1,383,714 | — | — |
| 2004-04-29 | $30.24 | $30.24 | 1,213,257 | — | — |
| 2004-04-28 | $31.64 | $31.64 | 1,315,143 | — | — |
| 2004-04-27 | $33.53 | $33.53 | 863,814 | — | — |
| 2004-04-26 | $33.88 | $33.88 | 933,943 | — | — |
| 2004-04-23 | $35.00 | $35.00 | 1,550,029 | — | — |
| 2004-04-22 | $34.37 | $34.37 | 872,271 | — | — |
| 2004-04-21 | $34.37 | $34.37 | 1,288,857 | — | — |
| 2004-04-20 | $33.81 | $33.81 | 2,284,314 | — | — |
| 2004-04-19 | $33.25 | $33.25 | 1,635,243 | — | — |
| 2004-04-16 | $33.74 | $33.74 | 997,800 | — | — |
| 2004-04-15 | $34.23 | $34.23 | 1,086,829 | — | — |
| 2004-04-14 | $34.79 | $34.79 | 1,356,186 | — | — |
| 2004-04-13 | $35.00 | $35.00 | 1,605,614 | — | — |
| 2004-04-12 | $36.05 | $36.05 | 1,055,971 | — | — |
| 2004-04-08 | $37.03 | $37.03 | 680,643 | — | — |
| 2004-04-07 | $36.75 | $36.75 | 1,087,814 | — | — |
| 2004-04-06 | $37.59 | $37.59 | 1,294,414 | — | — |
| 2004-04-05 | $38.36 | $38.36 | 1,681,329 | — | — |
| 2004-04-02 | $37.10 | $37.10 | 2,415,443 | — | — |
| 2004-04-01 | $35.07 | $35.07 | 1,094,043 | — | — |
| 2004-03-31 | $34.79 | $34.79 | 981,957 | — | — |
| 2004-03-30 | $35.56 | $35.56 | 1,239,543 | — | — |
| 2004-03-29 | $35.28 | $35.28 | 835,043 | — | — |
| 2004-03-26 | $34.65 | $34.65 | 742,900 | — | — |
| 2004-03-25 | $34.44 | $34.44 | 973,400 | — | — |
| 2004-03-24 | $33.25 | $33.25 | 989,943 | — | — |
| 2004-03-23 | $33.18 | $33.18 | 1,531,629 | — | — |
| 2004-03-22 | $33.39 | $33.39 | 2,327,271 | — | — |
| 2004-03-19 | $35.42 | $35.42 | 1,734,614 | — | — |
| 2004-03-18 | $34.79 | $34.79 | 1,311,357 | — | — |
| 2004-03-17 | $35.07 | $35.07 | 2,240,186 | — | — |
| 2004-03-16 | $34.23 | $34.23 | 4,911,371 | — | — |
| 2004-03-15 | $36.75 | $36.75 | 2,460,857 | — | — |
| 2004-03-12 | $39.48 | $39.48 | 1,418,457 | — | — |
| 2004-03-11 | $38.99 | $38.99 | 1,588,943 | — | — |
| 2004-03-10 | $38.99 | $38.99 | 2,137,600 | — | — |
| 2004-03-09 | $38.85 | $38.85 | 1,523,286 | — | — |
| 2004-03-08 | $39.76 | $39.76 | 1,611,843 | — | — |
| 2004-03-05 | $40.67 | $40.67 | 1,044,614 | — | — |
| 2004-03-04 | $41.37 | $41.37 | 1,034,329 | — | — |
| 2004-03-03 | $40.74 | $40.74 | 1,858,000 | — | — |
| 2004-03-02 | $40.74 | $40.74 | 981,300 | — | — |
| 2004-03-01 | $40.60 | $40.60 | 1,402,986 | — | — |
| 2004-02-27 | $40.11 | $40.11 | 1,443,486 | — | — |
| 2004-02-26 | $40.18 | $40.18 | 1,586,243 | — | — |
| 2004-02-25 | $39.76 | $39.76 | 1,931,657 | — | — |
| 2004-02-24 | $39.83 | $39.83 | 3,326,729 | — | — |
| 2004-02-23 | $41.72 | $41.72 | 1,758,900 | — | — |
| 2004-02-20 | $42.42 | $42.42 | 1,569,200 | — | — |
| 2004-02-19 | $43.19 | $43.19 | 3,138,886 | — | — |
| 2004-02-18 | $43.96 | $43.96 | 1,988,343 | — | — |
| 2004-02-17 | $44.87 | $44.87 | 4,073,143 | — | — |
| 2004-02-13 | $42.00 | $42.00 | 1,573,286 | — | — |
| 2004-02-12 | $42.56 | $42.56 | 1,124,371 | — | — |
| 2004-02-11 | $42.84 | $42.84 | 1,281,129 | — | — |
| 2004-02-10 | $42.63 | $42.63 | 890,386 | — | — |
| 2004-02-09 | $42.63 | $42.63 | 1,651,757 | — | — |
| 2004-02-06 | $43.19 | $43.19 | 2,136,229 | — | — |
| 2004-02-05 | $42.28 | $42.28 | 2,550,414 | — | — |
| 2004-02-04 | $41.93 | $41.93 | 8,128,014 | — | — |
| 2004-02-03 | $51.03 | $51.03 | 1,357,257 | — | — |
| 2004-02-02 | $51.38 | $51.38 | 1,328,000 | — | — |
| 2004-01-30 | $50.75 | $50.75 | 1,329,357 | — | — |
| 2004-01-29 | $49.98 | $49.98 | 1,817,700 | — | — |
| 2004-01-28 | $50.68 | $50.68 | 1,094,986 | — | — |
| 2004-01-27 | $51.66 | $51.66 | 1,644,186 | — | — |
| 2004-01-26 | $53.62 | $53.62 | 1,880,000 | — | — |
| 2004-01-23 | $51.45 | $51.45 | 1,625,757 | — | — |
| 2004-01-22 | $51.31 | $51.31 | 2,334,314 | — | — |
| 2004-01-21 | $53.55 | $53.55 | 2,224,643 | — | — |
| 2004-01-20 | $55.72 | $55.72 | 3,834,786 | — | — |
| 2004-01-16 | $55.79 | $55.79 | 7,135,471 | — | — |
| 2004-01-15 | $46.97 | $46.97 | 1,139,200 | — | — |
| 2004-01-14 | $47.60 | $47.60 | 1,061,029 | — | — |
| 2004-01-13 | $46.69 | $46.69 | 1,690,557 | — | — |
| 2004-01-12 | $48.93 | $48.93 | 1,916,243 | — | — |
| 2004-01-09 | $48.72 | $48.72 | 2,364,543 | — | — |
| 2004-01-08 | $50.05 | $50.05 | 2,845,500 | — | — |
| 2004-01-07 | $46.48 | $46.48 | 1,285,186 | — | — |
| 2004-01-06 | $46.76 | $46.76 | 1,102,900 | — | — |
| 2004-01-05 | $46.76 | $46.76 | 1,496,043 | — | — |
| 2004-01-02 | $46.69 | $46.69 | 1,487,057 | — | — |