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
- 1990-02-16 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 | $19.32 | $19.32 | 29,132,500 | — | — |
| 2004-12-30 | $19.42 | $19.42 | 42,589,300 | — | — |
| 2004-12-29 | $19.31 | $19.31 | 36,831,100 | — | — |
| 2004-12-28 | $19.26 | $19.26 | 33,600,400 | — | — |
| 2004-12-27 | $19.30 | $19.30 | 32,600,100 | — | — |
| 2004-12-23 | $19.45 | $19.45 | 51,235,700 | — | — |
| 2004-12-22 | $19.32 | $19.32 | 54,832,100 | — | — |
| 2004-12-21 | $19.36 | $19.36 | 65,443,300 | — | — |
| 2004-12-20 | $19.05 | $19.05 | 57,026,200 | — | — |
| 2004-12-17 | $18.99 | $18.99 | 100,599,300 | — | — |
| 2004-12-16 | $19.40 | $19.40 | 86,874,900 | — | — |
| 2004-12-15 | $19.40 | $19.40 | 49,847,800 | — | — |
| 2004-12-14 | $19.28 | $19.28 | 50,080,000 | — | — |
| 2004-12-13 | $19.27 | $19.27 | 54,596,100 | — | — |
| 2004-12-10 | $19.42 | $19.42 | 44,146,000 | — | — |
| 2004-12-09 | $19.40 | $19.40 | 67,721,400 | — | — |
| 2004-12-08 | $19.80 | $19.80 | 53,601,500 | — | — |
| 2004-12-07 | $19.73 | $19.73 | 103,909,000 | — | — |
| 2004-12-06 | $19.82 | $19.82 | 56,369,700 | — | — |
| 2004-12-03 | $19.43 | $19.43 | 62,014,100 | — | — |
| 2004-12-02 | $19.20 | $19.20 | 52,050,100 | — | — |
| 2004-12-01 | $19.15 | $19.15 | 64,190,300 | — | — |
| 2004-11-30 | $18.75 | $18.75 | 63,515,000 | — | — |
| 2004-11-29 | $18.94 | $18.94 | 49,567,700 | — | — |
| 2004-11-26 | $19.23 | $19.23 | 19,545,000 | — | — |
| 2004-11-24 | $19.21 | $19.21 | 36,640,400 | — | — |
| 2004-11-23 | $19.00 | $19.00 | 44,808,000 | — | — |
| 2004-11-22 | $19.15 | $19.15 | 44,261,000 | — | — |
| 2004-11-19 | $19.01 | $19.01 | 49,743,200 | — | — |
| 2004-11-18 | $19.52 | $19.52 | 45,872,100 | — | — |
| 2004-11-17 | $19.54 | $19.54 | 52,465,900 | — | — |
| 2004-11-16 | $19.38 | $19.38 | 40,062,000 | — | — |
| 2004-11-15 | $19.55 | $19.55 | 56,094,100 | — | — |
| 2004-11-12 | $19.26 | $19.26 | 73,480,000 | — | — |
| 2004-11-11 | $18.74 | $18.74 | 61,753,500 | — | — |
| 2004-11-10 | $18.44 | $18.44 | 171,452,900 | — | — |
| 2004-11-09 | $19.75 | $19.75 | 67,607,200 | — | — |
| 2004-11-08 | $19.97 | $19.97 | 49,754,000 | — | — |
| 2004-11-05 | $19.97 | $19.97 | 54,285,800 | — | — |
| 2004-11-04 | $19.52 | $19.52 | 49,091,300 | — | — |
| 2004-11-03 | $19.28 | $19.28 | 52,075,400 | — | — |
| 2004-11-02 | $19.29 | $19.29 | 37,906,300 | — | — |
| 2004-11-01 | $19.26 | $19.26 | 39,880,500 | — | — |
| 2004-10-29 | $19.21 | $19.21 | 73,345,000 | — | — |
| 2004-10-28 | $18.95 | $18.95 | 55,132,600 | — | — |
| 2004-10-27 | $18.55 | $18.55 | 62,748,800 | — | — |
| 2004-10-26 | $18.11 | $18.11 | 51,352,600 | — | — |
| 2004-10-25 | $18.06 | $18.06 | 34,106,100 | — | — |
| 2004-10-22 | $18.27 | $18.27 | 35,461,500 | — | — |
| 2004-10-21 | $18.63 | $18.63 | 41,317,800 | — | — |
| 2004-10-20 | $18.45 | $18.45 | 52,679,500 | — | — |
| 2004-10-19 | $18.70 | $18.70 | 49,868,000 | — | — |
| 2004-10-18 | $18.65 | $18.65 | 41,431,300 | — | — |
| 2004-10-15 | $18.48 | $18.48 | 46,820,000 | — | — |
| 2004-10-14 | $18.59 | $18.59 | 39,006,800 | — | — |
| 2004-10-13 | $18.86 | $18.86 | 72,680,900 | — | — |
| 2004-10-12 | $19.16 | $19.16 | 37,134,100 | — | — |
| 2004-10-11 | $18.98 | $18.98 | 23,204,500 | — | — |
| 2004-10-08 | $18.78 | $18.78 | 45,200,100 | — | — |
| 2004-10-07 | $19.13 | $19.13 | 48,634,500 | — | — |
| 2004-10-06 | $19.53 | $19.53 | 51,120,800 | — | — |
| 2004-10-05 | $19.10 | $19.10 | 40,998,700 | — | — |
| 2004-10-04 | $18.96 | $18.96 | 53,095,600 | — | — |
| 2004-10-01 | $18.93 | $18.93 | 52,428,600 | — | — |
| 2004-09-30 | $18.10 | $18.10 | 40,058,700 | — | — |
| 2004-09-29 | $18.31 | $18.31 | 49,683,100 | — | — |
| 2004-09-28 | $18.07 | $18.07 | 63,723,900 | — | — |
| 2004-09-27 | $18.04 | $18.04 | 62,098,200 | — | — |
| 2004-09-24 | $18.40 | $18.40 | 62,734,100 | — | — |
| 2004-09-23 | $18.90 | $18.90 | 40,950,100 | — | — |
| 2004-09-22 | $18.96 | $18.96 | 74,770,900 | — | — |
| 2004-09-21 | $19.65 | $19.65 | 45,349,500 | — | — |
| 2004-09-20 | $19.30 | $19.30 | 64,036,100 | — | — |
| 2004-09-17 | $19.16 | $19.16 | 59,808,900 | — | — |
| 2004-09-16 | $19.59 | $19.59 | 38,397,400 | — | — |
| 2004-09-15 | $19.56 | $19.56 | 65,414,600 | — | — |
| 2004-09-14 | $20.35 | $20.35 | 44,290,600 | — | — |
| 2004-09-13 | $20.25 | $20.25 | 45,084,200 | — | — |
| 2004-09-10 | $20.46 | $20.46 | 52,289,100 | — | — |
| 2004-09-09 | $19.93 | $19.93 | 60,077,400 | — | — |
| 2004-09-08 | $19.31 | $19.31 | 52,020,600 | — | — |
| 2004-09-07 | $19.05 | $19.05 | 45,498,100 | — | — |
| 2004-09-03 | $18.75 | $18.75 | 41,392,400 | — | — |
| 2004-09-02 | $19.30 | $19.30 | 41,595,100 | — | — |
| 2004-09-01 | $19.09 | $19.09 | 36,191,100 | — | — |
| 2004-08-31 | $18.76 | $18.76 | 64,745,900 | — | — |
| 2004-08-30 | $19.03 | $19.03 | 35,887,900 | — | — |
| 2004-08-27 | $19.47 | $19.47 | 33,479,300 | — | — |
| 2004-08-26 | $19.17 | $19.17 | 32,536,800 | — | — |
| 2004-08-25 | $19.32 | $19.32 | 41,765,700 | — | — |
| 2004-08-24 | $18.97 | $18.97 | 40,605,100 | — | — |
| 2004-08-23 | $19.18 | $19.18 | 38,174,000 | — | — |
| 2004-08-20 | $18.88 | $18.88 | 56,920,000 | — | — |
| 2004-08-19 | $19.10 | $19.10 | 49,590,700 | — | — |
| 2004-08-18 | $18.99 | $18.99 | 59,931,200 | — | — |
| 2004-08-17 | $18.68 | $18.68 | 52,342,800 | — | — |
| 2004-08-16 | $18.23 | $18.23 | 46,308,300 | — | — |
| 2004-08-13 | $17.86 | $17.86 | 60,959,900 | — | — |
| 2004-08-12 | $17.79 | $17.79 | 101,232,800 | — | — |
| 2004-08-11 | $18.29 | $18.29 | 177,709,300 | — | — |
| 2004-08-10 | $20.46 | $20.46 | 69,741,700 | — | — |
| 2004-08-09 | $20.05 | $20.05 | 36,272,700 | — | — |
| 2004-08-06 | $19.93 | $19.93 | 58,285,300 | — | — |
| 2004-08-05 | $20.61 | $20.61 | 47,932,100 | — | — |
| 2004-08-04 | $21.12 | $21.12 | 44,277,100 | — | — |
| 2004-08-03 | $20.74 | $20.74 | 40,501,300 | — | — |
| 2004-08-02 | $21.24 | $21.24 | 40,797,300 | — | — |
| 2004-07-30 | $20.92 | $20.92 | 49,267,200 | — | — |
| 2004-07-29 | $20.80 | $20.80 | 39,528,900 | — | — |
| 2004-07-28 | $20.50 | $20.50 | 51,187,900 | — | — |
| 2004-07-27 | $20.71 | $20.71 | 59,712,700 | — | — |
| 2004-07-26 | $20.54 | $20.54 | 55,848,600 | — | — |
| 2004-07-23 | $20.93 | $20.93 | 42,685,700 | — | — |
| 2004-07-22 | $21.39 | $21.39 | 47,121,200 | — | — |
| 2004-07-21 | $21.17 | $21.17 | 49,817,900 | — | — |
| 2004-07-20 | $21.88 | $21.88 | 43,821,500 | — | — |
| 2004-07-19 | $21.36 | $21.36 | 51,550,900 | — | — |
| 2004-07-16 | $21.53 | $21.53 | 53,512,700 | — | — |
| 2004-07-15 | $22.13 | $22.13 | 44,642,800 | — | — |
| 2004-07-14 | $22.10 | $22.10 | 51,297,000 | — | — |
| 2004-07-13 | $22.14 | $22.14 | 38,472,500 | — | — |
| 2004-07-12 | $22.29 | $22.29 | 35,420,900 | — | — |
| 2004-07-09 | $22.36 | $22.36 | 32,923,300 | — | — |
| 2004-07-08 | $22.17 | $22.17 | 45,325,800 | — | — |
| 2004-07-07 | $22.42 | $22.42 | 42,139,900 | — | — |
| 2004-07-06 | $22.37 | $22.37 | 42,188,900 | — | — |
| 2004-07-02 | $22.95 | $22.95 | 34,622,700 | — | — |
| 2004-07-01 | $23.11 | $23.11 | 54,006,600 | — | — |
| 2004-06-30 | $23.70 | $23.70 | 50,526,900 | — | — |
| 2004-06-29 | $23.71 | $23.71 | 44,366,600 | — | — |
| 2004-06-28 | $23.30 | $23.30 | 42,743,600 | — | — |
| 2004-06-25 | $23.43 | $23.43 | 60,594,100 | — | — |
| 2004-06-24 | $23.68 | $23.68 | 53,542,000 | — | — |
| 2004-06-23 | $23.97 | $23.97 | 71,903,000 | — | — |
| 2004-06-22 | $23.22 | $23.22 | 53,290,400 | — | — |
| 2004-06-21 | $22.87 | $22.87 | 48,264,000 | — | — |
| 2004-06-18 | $23.42 | $23.42 | 74,781,900 | — | — |
| 2004-06-17 | $23.36 | $23.36 | 55,167,200 | — | — |
| 2004-06-16 | $23.88 | $23.88 | 44,052,400 | — | — |
| 2004-06-15 | $23.64 | $23.64 | 60,862,600 | — | — |
| 2004-06-14 | $23.32 | $23.32 | 44,958,400 | — | — |
| 2004-06-10 | $23.82 | $23.82 | 35,949,900 | — | — |
| 2004-06-09 | $23.56 | $23.56 | 41,189,900 | — | — |
| 2004-06-08 | $23.74 | $23.74 | 49,497,200 | — | — |
| 2004-06-07 | $23.89 | $23.89 | 67,100,900 | — | — |
| 2004-06-04 | $22.78 | $22.78 | 71,924,000 | — | — |
| 2004-06-03 | $22.35 | $22.35 | 38,827,800 | — | — |
| 2004-06-02 | $22.41 | $22.41 | 38,025,400 | — | — |
| 2004-06-01 | $22.24 | $22.24 | 36,548,100 | — | — |
| 2004-05-28 | $22.37 | $22.37 | 36,220,400 | — | — |
| 2004-05-27 | $22.54 | $22.54 | 39,144,700 | — | — |
| 2004-05-26 | $22.35 | $22.35 | 43,833,800 | — | — |
| 2004-05-25 | $22.24 | $22.24 | 56,792,400 | — | — |
| 2004-05-24 | $21.65 | $21.65 | 42,606,900 | — | — |
| 2004-05-21 | $21.64 | $21.64 | 37,122,600 | — | — |
| 2004-05-20 | $21.52 | $21.52 | 44,040,200 | — | — |
| 2004-05-19 | $21.36 | $21.36 | 63,533,600 | — | — |
| 2004-05-18 | $21.00 | $21.00 | 51,852,700 | — | — |
| 2004-05-17 | $20.93 | $20.93 | 67,886,000 | — | — |
| 2004-05-14 | $21.24 | $21.24 | 64,216,800 | — | — |
| 2004-05-13 | $21.76 | $21.76 | 52,726,300 | — | — |
| 2004-05-12 | $21.96 | $21.96 | 114,992,800 | — | — |
| 2004-05-11 | $22.25 | $22.25 | 92,963,900 | — | — |
| 2004-05-10 | $21.62 | $21.62 | 67,550,100 | — | — |
| 2004-05-07 | $21.69 | $21.69 | 64,754,800 | — | — |
| 2004-05-06 | $21.50 | $21.50 | 62,631,800 | — | — |
| 2004-05-05 | $21.26 | $21.26 | 35,647,000 | — | — |
| 2004-05-04 | $21.37 | $21.37 | 55,848,200 | — | — |
| 2004-05-03 | $21.12 | $21.12 | 68,266,800 | — | — |
| 2004-04-30 | $20.91 | $20.91 | 88,594,800 | — | — |
| 2004-04-29 | $21.91 | $21.91 | 58,257,700 | — | — |
| 2004-04-28 | $22.37 | $22.37 | 43,185,300 | — | — |
| 2004-04-27 | $22.94 | $22.94 | 42,022,900 | — | — |
| 2004-04-26 | $23.14 | $23.14 | 40,777,500 | — | — |
| 2004-04-23 | $23.32 | $23.32 | 51,364,700 | — | — |
| 2004-04-22 | $23.15 | $23.15 | 72,532,200 | — | — |
| 2004-04-21 | $22.37 | $22.37 | 73,643,700 | — | — |
| 2004-04-20 | $22.11 | $22.11 | 62,509,800 | — | — |
| 2004-04-19 | $22.86 | $22.86 | 43,000,200 | — | — |
| 2004-04-16 | $22.48 | $22.48 | 61,589,200 | — | — |
| 2004-04-15 | $22.82 | $22.82 | 74,004,200 | — | — |
| 2004-04-14 | $23.26 | $23.26 | 43,324,300 | — | — |
| 2004-04-13 | $23.62 | $23.62 | 42,040,700 | — | — |
| 2004-04-12 | $24.13 | $24.13 | 24,691,100 | — | — |
| 2004-04-08 | $24.15 | $24.15 | 32,130,200 | — | — |
| 2004-04-07 | $24.24 | $24.24 | 45,047,500 | — | — |
| 2004-04-06 | $24.65 | $24.65 | 38,725,000 | — | — |
| 2004-04-05 | $24.81 | $24.81 | 41,326,200 | — | — |
| 2004-04-02 | $24.43 | $24.43 | 54,740,900 | — | — |
| 2004-04-01 | $23.74 | $23.74 | 44,882,300 | — | — |
| 2004-03-31 | $23.57 | $23.57 | 51,583,000 | — | — |
| 2004-03-30 | $23.93 | $23.93 | 38,857,600 | — | — |
| 2004-03-29 | $23.85 | $23.85 | 44,442,700 | — | — |
| 2004-03-26 | $23.40 | $23.40 | 48,203,800 | — | — |
| 2004-03-25 | $23.58 | $23.58 | 64,449,300 | — | — |
| 2004-03-24 | $22.67 | $22.67 | 51,709,700 | — | — |
| 2004-03-23 | $22.36 | $22.36 | 58,934,600 | — | — |
| 2004-03-22 | $22.35 | $22.35 | 56,288,400 | — | — |
| 2004-03-19 | $22.50 | $22.50 | 70,226,700 | — | — |
| 2004-03-18 | $23.17 | $23.17 | 55,961,200 | — | — |
| 2004-03-17 | $23.50 | $23.50 | 52,578,100 | — | — |
| 2004-03-16 | $23.12 | $23.12 | 59,320,900 | — | — |
| 2004-03-15 | $22.78 | $22.78 | 68,079,900 | — | — |
| 2004-03-12 | $23.13 | $23.13 | 73,013,300 | — | — |
| 2004-03-11 | $22.34 | $22.34 | 89,673,500 | — | — |
| 2004-03-10 | $22.21 | $22.21 | 80,618,500 | — | — |
| 2004-03-09 | $22.12 | $22.12 | 64,071,900 | — | — |
| 2004-03-08 | $22.36 | $22.36 | 62,038,700 | — | — |
| 2004-03-05 | $22.89 | $22.89 | 56,365,600 | — | — |
| 2004-03-04 | $23.19 | $23.19 | 45,492,400 | — | — |
| 2004-03-03 | $22.70 | $22.70 | 55,386,900 | — | — |
| 2004-03-02 | $23.03 | $23.03 | 62,706,500 | — | — |
| 2004-03-01 | $23.53 | $23.53 | 36,765,900 | — | — |
| 2004-02-27 | $23.16 | $23.16 | 51,031,700 | — | — |
| 2004-02-26 | $23.35 | $23.35 | 49,729,800 | — | — |
| 2004-02-25 | $23.58 | $23.58 | 61,432,900 | — | — |
| 2004-02-24 | $23.05 | $23.05 | 91,782,200 | — | — |
| 2004-02-23 | $22.75 | $22.75 | 60,081,300 | — | — |
| 2004-02-20 | $23.19 | $23.19 | 70,349,300 | — | — |
| 2004-02-19 | $23.68 | $23.68 | 55,113,900 | — | — |
| 2004-02-18 | $24.09 | $24.09 | 39,630,200 | — | — |
| 2004-02-17 | $24.25 | $24.25 | 37,359,700 | — | — |
| 2004-02-13 | $24.06 | $24.06 | 43,363,800 | — | — |
| 2004-02-12 | $24.05 | $24.05 | 48,597,500 | — | — |
| 2004-02-11 | $24.24 | $24.24 | 87,763,700 | — | — |
| 2004-02-10 | $24.78 | $24.78 | 39,742,500 | — | — |
| 2004-02-09 | $24.67 | $24.67 | 52,703,900 | — | — |
| 2004-02-06 | $24.74 | $24.74 | 74,134,700 | — | — |
| 2004-02-05 | $23.82 | $23.82 | 103,966,000 | — | — |
| 2004-02-04 | $24.08 | $24.08 | 190,549,000 | — | — |
| 2004-02-03 | $26.41 | $26.41 | 81,729,600 | — | — |
| 2004-02-02 | $26.20 | $26.20 | 81,642,800 | — | — |
| 2004-01-30 | $25.71 | $25.71 | 71,799,500 | — | — |
| 2004-01-29 | $25.96 | $25.96 | 86,860,700 | — | — |
| 2004-01-28 | $26.78 | $26.78 | 49,445,200 | — | — |
| 2004-01-27 | $27.50 | $27.50 | 49,345,900 | — | — |
| 2004-01-26 | $28.20 | $28.20 | 42,986,700 | — | — |
| 2004-01-23 | $27.33 | $27.33 | 59,640,900 | — | — |
| 2004-01-22 | $28.22 | $28.22 | 43,462,000 | — | — |
| 2004-01-21 | $28.60 | $28.60 | 54,015,600 | — | — |
| 2004-01-20 | $28.86 | $28.86 | 62,278,500 | — | — |
| 2004-01-16 | $29.13 | $29.13 | 91,298,000 | — | — |
| 2004-01-15 | $27.16 | $27.16 | 46,099,400 | — | — |
| 2004-01-14 | $27.40 | $27.40 | 42,293,600 | — | — |
| 2004-01-13 | $26.89 | $26.89 | 56,334,200 | — | — |
| 2004-01-12 | $27.03 | $27.03 | 52,871,900 | — | — |
| 2004-01-09 | $26.48 | $26.48 | 68,856,400 | — | — |
| 2004-01-08 | $26.34 | $26.34 | 61,683,300 | — | — |
| 2004-01-07 | $25.56 | $25.56 | 48,757,500 | — | — |
| 2004-01-06 | $25.06 | $25.06 | 43,684,400 | — | — |
| 2004-01-05 | $24.77 | $24.77 | 38,892,100 | — | — |
| 2004-01-02 | $24.25 | $24.25 | 29,955,800 | — | — |