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
- 1973-02-21 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 | $20.95 | $35.61 | 642,800 | — | — |
| 2004-12-30 | $20.96 | $35.62 | 1,036,800 | — | — |
| 2004-12-29 | $21.09 | $35.85 | 779,200 | — | — |
| 2004-12-28 | $21.11 | $35.88 | 951,600 | — | — |
| 2004-12-27 | $20.64 | $35.09 | 1,660,400 | — | — |
| 2004-12-23 | $20.79 | $35.34 | 665,600 | — | — |
| 2004-12-22 | $20.93 | $35.59 | 1,394,800 | — | — |
| 2004-12-21 | $20.78 | $35.33 | 1,674,000 | — | — |
| 2004-12-20 | $20.59 | $35.00 | 2,088,000 | — | — |
| 2004-12-17 | $20.45 | $34.77 | 3,016,000 | — | — |
| 2004-12-16 | $20.42 | $34.71 | 5,418,400 | — | — |
| 2004-12-15 | $20.52 | $34.88 | 3,806,000 | — | — |
| 2004-12-14 | $19.76 | $33.60 | 3,150,000 | — | — |
| 2004-12-13 | $19.48 | $33.11 | 2,472,000 | — | — |
| 2004-12-10 | $19.38 | $32.94 | 1,675,200 | — | — |
| 2004-12-09 | $19.30 | $32.81 | 2,513,200 | — | — |
| 2004-12-08 | $19.28 | $32.77 | 1,696,000 | — | — |
| 2004-12-07 | $19.19 | $32.62 | 3,415,600 | — | — |
| 2004-12-06 | $19.42 | $33.02 | 4,820,000 | — | — |
| 2004-12-03 | $19.97 | $33.95 | 2,012,400 | — | — |
| 2004-12-02 | $19.77 | $33.61 | 4,833,600 | — | — |
| 2004-12-01 | $19.90 | $33.83 | 2,341,600 | — | — |
| 2004-11-30 | $19.91 | $33.84 | 2,147,200 | — | — |
| 2004-11-29 | $19.94 | $33.89 | 1,796,400 | — | — |
| 2004-11-26 | $19.91 | $33.85 | 748,400 | — | — |
| 2004-11-24 | $20.00 | $34.00 | 1,460,400 | — | — |
| 2004-11-23 | $19.69 | $33.47 | 1,932,000 | — | — |
| 2004-11-22 | $19.82 | $33.69 | 2,485,200 | — | — |
| 2004-11-19 | $19.24 | $32.70 | 1,336,000 | — | — |
| 2004-11-18 | $19.55 | $33.24 | 1,446,800 | — | — |
| 2004-11-17 | $19.55 | $33.23 | 2,674,400 | — | — |
| 2004-11-16 | $19.14 | $32.54 | 2,415,600 | — | — |
| 2004-11-15 | $19.14 | $32.54 | 2,212,800 | — | — |
| 2004-11-12 | $19.14 | $32.54 | 1,671,600 | — | — |
| 2004-11-11 | $19.00 | $32.17 | 1,608,400 | — | — |
| 2004-11-10 | $18.80 | $31.83 | 2,401,600 | — | — |
| 2004-11-09 | $18.69 | $31.64 | 2,394,400 | — | — |
| 2004-11-08 | $18.39 | $31.14 | 2,266,400 | — | — |
| 2004-11-05 | $18.57 | $31.44 | 3,386,800 | — | — |
| 2004-11-04 | $18.53 | $31.38 | 5,438,000 | — | — |
| 2004-11-03 | $17.71 | $29.99 | 3,287,600 | — | — |
| 2004-11-02 | $17.41 | $29.48 | 6,831,200 | — | — |
| 2004-11-01 | $17.50 | $29.62 | 2,686,000 | — | — |
| 2004-10-29 | $17.52 | $29.67 | 3,087,200 | — | — |
| 2004-10-28 | $17.29 | $29.27 | 3,368,800 | — | — |
| 2004-10-27 | $17.45 | $29.55 | 4,402,800 | — | — |
| 2004-10-26 | $17.25 | $29.21 | 4,836,800 | — | — |
| 2004-10-25 | $16.90 | $28.61 | 4,201,200 | — | — |
| 2004-10-22 | $16.56 | $28.05 | 5,526,000 | — | — |
| 2004-10-21 | $16.94 | $28.68 | 12,011,600 | — | — |
| 2004-10-20 | $18.18 | $30.79 | 9,571,600 | — | — |
| 2004-10-19 | $18.41 | $31.17 | 3,264,800 | — | — |
| 2004-10-18 | $18.23 | $30.86 | 1,671,200 | — | — |
| 2004-10-15 | $18.07 | $30.60 | 1,822,000 | — | — |
| 2004-10-14 | $17.91 | $30.32 | 2,836,000 | — | — |
| 2004-10-13 | $18.19 | $30.80 | 1,980,400 | — | — |
| 2004-10-12 | $18.53 | $31.37 | 1,956,000 | — | — |
| 2004-10-11 | $18.50 | $31.33 | 886,000 | — | — |
| 2004-10-08 | $18.33 | $31.03 | 1,183,600 | — | — |
| 2004-10-07 | $18.47 | $31.27 | 1,392,000 | — | — |
| 2004-10-06 | $18.77 | $31.78 | 1,260,400 | — | — |
| 2004-10-05 | $18.75 | $31.75 | 1,699,200 | — | — |
| 2004-10-04 | $18.77 | $31.79 | 3,024,000 | — | — |
| 2004-10-01 | $18.83 | $31.88 | 2,652,000 | — | — |
| 2004-09-30 | $18.47 | $31.28 | 1,607,600 | — | — |
| 2004-09-29 | $18.27 | $30.93 | 2,888,800 | — | — |
| 2004-09-28 | $18.04 | $30.55 | 1,591,200 | — | — |
| 2004-09-27 | $17.67 | $29.92 | 1,398,400 | — | — |
| 2004-09-24 | $17.93 | $30.36 | 1,784,000 | — | — |
| 2004-09-23 | $18.05 | $30.56 | 1,353,200 | — | — |
| 2004-09-22 | $18.22 | $30.85 | 3,262,800 | — | — |
| 2004-09-21 | $18.08 | $30.62 | 1,670,400 | — | — |
| 2004-09-20 | $17.90 | $30.30 | 2,142,000 | — | — |
| 2004-09-17 | $17.75 | $30.05 | 2,230,800 | — | — |
| 2004-09-16 | $17.57 | $29.74 | 1,895,200 | — | — |
| 2004-09-15 | $17.41 | $29.48 | 2,089,200 | — | — |
| 2004-09-14 | $17.57 | $29.74 | 1,869,600 | — | — |
| 2004-09-13 | $17.59 | $29.79 | 4,558,800 | — | — |
| 2004-09-10 | $17.82 | $30.18 | 1,425,600 | — | — |
| 2004-09-09 | $17.90 | $30.31 | 2,298,000 | — | — |
| 2004-09-08 | $17.82 | $30.17 | 1,510,000 | — | — |
| 2004-09-07 | $18.11 | $30.67 | 3,084,800 | — | — |
| 2004-09-03 | $17.75 | $30.06 | 2,855,200 | — | — |
| 2004-09-02 | $17.73 | $30.03 | 3,261,200 | — | — |
| 2004-09-01 | $17.19 | $29.11 | 1,657,600 | — | — |
| 2004-08-31 | $16.82 | $28.49 | 2,271,200 | — | — |
| 2004-08-30 | $16.84 | $28.52 | 1,328,800 | — | — |
| 2004-08-27 | $17.17 | $29.08 | 915,600 | — | — |
| 2004-08-26 | $17.17 | $29.07 | 1,071,200 | — | — |
| 2004-08-25 | $17.23 | $29.17 | 1,395,200 | — | — |
| 2004-08-24 | $17.05 | $28.86 | 1,521,200 | — | — |
| 2004-08-23 | $17.01 | $28.81 | 2,480,400 | — | — |
| 2004-08-20 | $16.97 | $28.73 | 2,699,600 | — | — |
| 2004-08-19 | $16.65 | $28.19 | 2,461,200 | — | — |
| 2004-08-18 | $16.78 | $28.41 | 2,170,000 | — | — |
| 2004-08-17 | $16.66 | $28.20 | 1,987,600 | — | — |
| 2004-08-16 | $16.74 | $28.34 | 2,252,000 | — | — |
| 2004-08-13 | $16.34 | $27.55 | 3,882,400 | — | — |
| 2004-08-12 | $16.73 | $28.19 | 2,417,200 | — | — |
| 2004-08-11 | $16.96 | $28.58 | 3,521,200 | — | — |
| 2004-08-10 | $17.05 | $28.74 | 3,918,400 | — | — |
| 2004-08-09 | $16.38 | $27.61 | 2,110,000 | — | — |
| 2004-08-06 | $16.42 | $27.68 | 4,265,600 | — | — |
| 2004-08-05 | $16.67 | $28.09 | 3,668,000 | — | — |
| 2004-08-04 | $17.24 | $29.06 | 3,099,200 | — | — |
| 2004-08-03 | $17.29 | $29.15 | 7,098,400 | — | — |
| 2004-08-02 | $17.47 | $29.44 | 2,278,000 | — | — |
| 2004-07-30 | $17.36 | $29.26 | 2,975,600 | — | — |
| 2004-07-29 | $17.55 | $29.58 | 3,584,400 | — | — |
| 2004-07-28 | $17.21 | $29.00 | 5,296,000 | — | — |
| 2004-07-27 | $17.34 | $29.23 | 6,497,200 | — | — |
| 2004-07-26 | $16.86 | $28.41 | 7,812,400 | — | — |
| 2004-07-23 | $16.23 | $27.35 | 16,719,200 | — | — |
| 2004-07-22 | $15.50 | $26.13 | 3,420,800 | — | — |
| 2004-07-21 | $15.49 | $26.10 | 2,389,200 | — | — |
| 2004-07-20 | $15.75 | $26.55 | 2,235,200 | — | — |
| 2004-07-19 | $15.71 | $26.48 | 2,612,800 | — | — |
| 2004-07-16 | $15.94 | $26.86 | 2,335,200 | — | — |
| 2004-07-15 | $16.07 | $27.09 | 4,750,400 | — | — |
| 2004-07-14 | $15.53 | $26.17 | 3,014,800 | — | — |
| 2004-07-13 | $15.34 | $25.86 | 1,613,200 | — | — |
| 2004-07-12 | $15.24 | $25.68 | 2,035,600 | — | — |
| 2004-07-09 | $15.03 | $25.34 | 1,963,200 | — | — |
| 2004-07-08 | $14.81 | $24.96 | 1,949,200 | — | — |
| 2004-07-07 | $14.92 | $25.15 | 1,676,400 | — | — |
| 2004-07-06 | $14.90 | $25.11 | 2,822,000 | — | — |
| 2004-07-02 | $15.14 | $25.51 | 3,144,000 | — | — |
| 2004-07-01 | $15.43 | $26.00 | 4,906,400 | — | — |
| 2004-06-30 | $15.63 | $26.34 | 3,516,800 | — | — |
| 2004-06-29 | $15.73 | $26.52 | 1,525,200 | — | — |
| 2004-06-28 | $15.80 | $26.64 | 2,035,600 | — | — |
| 2004-06-25 | $15.87 | $26.75 | 1,466,000 | — | — |
| 2004-06-24 | $15.75 | $26.54 | 1,332,800 | — | — |
| 2004-06-23 | $15.70 | $26.47 | 1,382,000 | — | — |
| 2004-06-22 | $15.50 | $26.13 | 1,823,200 | — | — |
| 2004-06-21 | $15.34 | $25.85 | 975,600 | — | — |
| 2004-06-18 | $15.39 | $25.94 | 1,533,200 | — | — |
| 2004-06-17 | $15.30 | $25.79 | 1,958,400 | — | — |
| 2004-06-16 | $15.24 | $25.68 | 1,478,400 | — | — |
| 2004-06-15 | $15.38 | $25.92 | 1,422,400 | — | — |
| 2004-06-14 | $15.15 | $25.53 | 1,366,800 | — | — |
| 2004-06-10 | $15.42 | $25.99 | 1,932,800 | — | — |
| 2004-06-09 | $15.36 | $25.89 | 3,704,800 | — | — |
| 2004-06-08 | $15.39 | $25.94 | 2,308,000 | — | — |
| 2004-06-07 | $15.33 | $25.84 | 3,472,400 | — | — |
| 2004-06-04 | $14.87 | $25.06 | 2,477,600 | — | — |
| 2004-06-03 | $14.75 | $24.87 | 2,114,000 | — | — |
| 2004-06-02 | $14.91 | $25.13 | 2,385,600 | — | — |
| 2004-06-01 | $14.75 | $24.86 | 2,539,600 | — | — |
| 2004-05-28 | $14.56 | $24.54 | 1,744,000 | — | — |
| 2004-05-27 | $14.60 | $24.60 | 3,200,400 | — | — |
| 2004-05-26 | $14.34 | $24.16 | 1,804,800 | — | — |
| 2004-05-25 | $14.25 | $24.02 | 2,588,800 | — | — |
| 2004-05-24 | $13.90 | $23.43 | 4,979,200 | — | — |
| 2004-05-21 | $13.67 | $23.04 | 7,010,000 | — | — |
| 2004-05-20 | $14.12 | $23.80 | 5,443,200 | — | — |
| 2004-05-19 | $14.34 | $24.16 | 5,460,800 | — | — |
| 2004-05-18 | $14.36 | $24.20 | 3,575,200 | — | — |
| 2004-05-17 | $14.10 | $23.77 | 3,602,800 | — | — |
| 2004-05-14 | $14.42 | $24.31 | 8,463,200 | — | — |
| 2004-05-13 | $13.91 | $23.45 | 3,186,800 | — | — |
| 2004-05-12 | $13.60 | $22.92 | 4,595,600 | — | — |
| 2004-05-11 | $13.81 | $23.15 | 5,046,400 | — | — |
| 2004-05-10 | $13.89 | $23.28 | 7,223,200 | — | — |
| 2004-05-07 | $14.61 | $24.50 | 2,676,800 | — | — |
| 2004-05-06 | $14.91 | $25.00 | 2,630,400 | — | — |
| 2004-05-05 | $15.40 | $25.82 | 1,957,200 | — | — |
| 2004-05-04 | $15.33 | $25.70 | 2,847,200 | — | — |
| 2004-05-03 | $15.30 | $25.64 | 3,388,000 | — | — |
| 2004-04-30 | $14.95 | $25.07 | 2,991,200 | — | — |
| 2004-04-29 | $15.04 | $25.21 | 1,857,600 | — | — |
| 2004-04-28 | $15.30 | $25.65 | 2,726,400 | — | — |
| 2004-04-27 | $15.66 | $26.25 | 2,958,000 | — | — |
| 2004-04-26 | $15.68 | $26.29 | 3,880,000 | — | — |
| 2004-04-23 | $15.75 | $26.40 | 4,164,000 | — | — |
| 2004-04-22 | $16.10 | $26.99 | 4,513,200 | — | — |
| 2004-04-21 | $16.22 | $27.20 | 2,006,400 | — | — |
| 2004-04-20 | $16.00 | $26.83 | 1,892,000 | — | — |
| 2004-04-19 | $16.49 | $27.64 | 2,009,200 | — | — |
| 2004-04-16 | $16.43 | $27.55 | 3,440,400 | — | — |
| 2004-04-15 | $15.91 | $26.67 | 2,423,600 | — | — |
| 2004-04-14 | $15.78 | $26.45 | 3,889,200 | — | — |
| 2004-04-13 | $15.92 | $26.69 | 3,478,400 | — | — |
| 2004-04-12 | $16.13 | $27.04 | 2,128,800 | — | — |
| 2004-04-08 | $15.93 | $26.70 | 2,776,800 | — | — |
| 2004-04-07 | $16.05 | $26.91 | 4,614,400 | — | — |
| 2004-04-06 | $16.04 | $26.89 | 14,474,000 | — | — |
| 2004-04-05 | $15.00 | $25.15 | 3,019,600 | — | — |
| 2004-04-02 | $14.93 | $25.03 | 2,151,200 | — | — |
| 2004-04-01 | $14.74 | $24.71 | 1,605,600 | — | — |
| 2004-03-31 | $14.61 | $24.50 | 1,726,400 | — | — |
| 2004-03-30 | $14.56 | $24.40 | 1,163,600 | — | — |
| 2004-03-29 | $14.40 | $24.14 | 2,426,000 | — | — |
| 2004-03-26 | $14.08 | $23.60 | 1,638,800 | — | — |
| 2004-03-25 | $13.69 | $22.95 | 2,210,400 | — | — |
| 2004-03-24 | $13.53 | $22.67 | 2,555,200 | — | — |
| 2004-03-23 | $13.74 | $23.03 | 1,874,400 | — | — |
| 2004-03-22 | $13.52 | $22.67 | 2,667,600 | — | — |
| 2004-03-19 | $13.90 | $23.30 | 2,309,600 | — | — |
| 2004-03-18 | $14.03 | $23.51 | 2,470,400 | — | — |
| 2004-03-17 | $13.73 | $23.01 | 2,251,200 | — | — |
| 2004-03-16 | $13.27 | $22.25 | 2,139,600 | — | — |
| 2004-03-15 | $13.13 | $22.01 | 3,086,400 | — | — |
| 2004-03-12 | $13.48 | $22.60 | 3,376,000 | — | — |
| 2004-03-11 | $12.57 | $21.07 | 2,941,200 | — | — |
| 2004-03-10 | $12.67 | $21.23 | 2,839,200 | — | — |
| 2004-03-09 | $13.12 | $21.99 | 1,967,600 | — | — |
| 2004-03-08 | $13.33 | $22.34 | 2,552,000 | — | — |
| 2004-03-05 | $13.26 | $22.23 | 924,800 | — | — |
| 2004-03-04 | $13.13 | $22.02 | 1,068,400 | — | — |
| 2004-03-03 | $13.11 | $21.98 | 1,548,800 | — | — |
| 2004-03-02 | $13.24 | $22.20 | 4,446,000 | — | — |
| 2004-03-01 | $12.84 | $21.53 | 2,254,800 | — | — |
| 2004-02-27 | $12.35 | $20.70 | 3,268,800 | — | — |
| 2004-02-26 | $12.53 | $21.00 | 2,494,000 | — | — |
| 2004-02-25 | $12.33 | $20.66 | 1,866,000 | — | — |
| 2004-02-24 | $12.19 | $20.44 | 2,902,800 | — | — |
| 2004-02-23 | $12.35 | $20.69 | 2,114,800 | — | — |
| 2004-02-20 | $12.66 | $21.22 | 1,769,200 | — | — |
| 2004-02-19 | $12.84 | $21.52 | 1,871,200 | — | — |
| 2004-02-18 | $12.95 | $21.71 | 1,453,200 | — | — |
| 2004-02-17 | $13.18 | $22.10 | 1,341,600 | — | — |
| 2004-02-13 | $12.93 | $21.67 | 2,552,000 | — | — |
| 2004-02-12 | $13.03 | $21.72 | 1,453,600 | — | — |
| 2004-02-11 | $12.97 | $21.62 | 1,799,600 | — | — |
| 2004-02-10 | $12.66 | $21.11 | 1,271,200 | — | — |
| 2004-02-09 | $12.55 | $20.91 | 1,630,800 | — | — |
| 2004-02-06 | $12.63 | $21.05 | 2,668,400 | — | — |
| 2004-02-05 | $12.42 | $20.69 | 2,069,600 | — | — |
| 2004-02-04 | $12.18 | $20.29 | 3,000,800 | — | — |
| 2004-02-03 | $12.42 | $20.69 | 6,558,000 | — | — |
| 2004-02-02 | $12.46 | $20.76 | 4,332,800 | — | — |
| 2004-01-30 | $12.68 | $21.14 | 3,228,000 | — | — |
| 2004-01-29 | $12.69 | $21.15 | 2,876,400 | — | — |
| 2004-01-28 | $13.02 | $21.69 | 2,856,400 | — | — |
| 2004-01-27 | $13.45 | $22.41 | 4,448,000 | — | — |
| 2004-01-26 | $13.21 | $22.02 | 1,277,200 | — | — |
| 2004-01-23 | $12.96 | $21.60 | 2,366,000 | — | — |
| 2004-01-22 | $13.45 | $22.42 | 3,238,800 | — | — |
| 2004-01-21 | $13.13 | $21.88 | 1,482,800 | — | — |
| 2004-01-20 | $12.96 | $21.59 | 1,026,000 | — | — |
| 2004-01-16 | $13.27 | $22.11 | 838,800 | — | — |
| 2004-01-15 | $13.10 | $21.84 | 818,800 | — | — |
| 2004-01-14 | $13.12 | $21.86 | 1,196,000 | — | — |
| 2004-01-13 | $12.91 | $21.51 | 781,200 | — | — |
| 2004-01-12 | $12.90 | $21.50 | 1,634,000 | — | — |
| 2004-01-09 | $12.97 | $21.62 | 1,530,800 | — | — |
| 2004-01-08 | $13.23 | $22.05 | 2,704,400 | — | — |
| 2004-01-07 | $13.31 | $22.18 | 2,888,000 | — | — |
| 2004-01-06 | $13.12 | $21.87 | 4,423,200 | — | — |
| 2004-01-05 | $12.74 | $21.23 | 3,214,000 | — | — |
| 2004-01-02 | $12.19 | $20.32 | 1,761,200 | — | — |