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 | $22.54 | $39.61 | 3,993,000 | — | — |
| 2004-12-30 | $22.66 | $39.82 | 1,454,600 | — | — |
| 2004-12-29 | $22.60 | $39.72 | 1,798,000 | — | — |
| 2004-12-28 | $22.50 | $39.56 | 2,021,400 | — | — |
| 2004-12-27 | $22.40 | $39.36 | 2,851,400 | — | — |
| 2004-12-23 | $22.50 | $39.56 | 2,176,000 | — | — |
| 2004-12-22 | $22.48 | $39.51 | 3,377,200 | — | — |
| 2004-12-21 | $22.32 | $39.22 | 3,160,600 | — | — |
| 2004-12-20 | $22.20 | $39.02 | 3,139,000 | — | — |
| 2004-12-17 | $22.08 | $38.81 | 5,648,400 | — | — |
| 2004-12-16 | $22.45 | $39.45 | 4,180,800 | — | — |
| 2004-12-15 | $22.40 | $39.37 | 3,110,400 | — | — |
| 2004-12-14 | $22.38 | $39.33 | 6,640,200 | — | — |
| 2004-12-13 | $22.69 | $39.88 | 1,907,200 | — | — |
| 2004-12-10 | $22.57 | $39.67 | 2,271,600 | — | — |
| 2004-12-09 | $22.68 | $39.87 | 2,826,600 | — | — |
| 2004-12-08 | $22.58 | $39.70 | 3,558,400 | — | — |
| 2004-12-07 | $22.13 | $38.90 | 6,308,800 | — | — |
| 2004-12-06 | $22.63 | $39.77 | 3,787,200 | — | — |
| 2004-12-03 | $22.88 | $40.21 | 2,760,600 | — | — |
| 2004-12-02 | $22.95 | $40.33 | 2,454,000 | — | — |
| 2004-12-01 | $23.07 | $40.54 | 3,477,600 | — | — |
| 2004-11-30 | $22.68 | $39.87 | 5,744,000 | — | — |
| 2004-11-29 | $22.67 | $39.84 | 3,689,200 | — | — |
| 2004-11-26 | $22.87 | $40.19 | 779,200 | — | — |
| 2004-11-24 | $23.01 | $40.45 | 2,395,000 | — | — |
| 2004-11-23 | $22.92 | $40.29 | 3,425,600 | — | — |
| 2004-11-22 | $22.90 | $40.25 | 3,151,600 | — | — |
| 2004-11-19 | $22.90 | $40.25 | 3,621,400 | — | — |
| 2004-11-18 | $23.34 | $41.02 | 2,834,400 | — | — |
| 2004-11-17 | $23.15 | $40.68 | 3,993,600 | — | — |
| 2004-11-16 | $23.16 | $40.71 | 4,218,600 | — | — |
| 2004-11-15 | $23.13 | $40.64 | 2,613,200 | — | — |
| 2004-11-12 | $23.17 | $40.73 | 3,643,800 | — | — |
| 2004-11-11 | $23.26 | $40.89 | 2,820,400 | — | — |
| 2004-11-10 | $23.29 | $40.93 | 3,825,000 | — | — |
| 2004-11-09 | $23.02 | $40.46 | 3,924,000 | — | — |
| 2004-11-08 | $22.91 | $40.26 | 5,502,400 | — | — |
| 2004-11-05 | $23.10 | $40.60 | 6,468,000 | — | — |
| 2004-11-04 | $23.45 | $41.22 | 9,496,800 | — | — |
| 2004-11-03 | $22.19 | $39.00 | 3,862,000 | — | — |
| 2004-11-02 | $21.95 | $38.58 | 5,052,200 | — | — |
| 2004-11-01 | $21.85 | $38.40 | 5,539,000 | — | — |
| 2004-10-29 | $21.73 | $38.19 | 3,699,000 | — | — |
| 2004-10-28 | $21.94 | $38.56 | 2,088,800 | — | — |
| 2004-10-27 | $22.14 | $38.91 | 3,929,600 | — | — |
| 2004-10-26 | $21.62 | $37.99 | 2,996,800 | — | — |
| 2004-10-25 | $21.19 | $37.24 | 2,264,800 | — | — |
| 2004-10-22 | $21.14 | $37.16 | 2,936,400 | — | — |
| 2004-10-21 | $21.61 | $37.98 | 3,295,200 | — | — |
| 2004-10-20 | $21.62 | $37.99 | 2,944,400 | — | — |
| 2004-10-19 | $21.83 | $38.31 | 3,372,000 | — | — |
| 2004-10-18 | $21.86 | $38.35 | 2,953,600 | — | — |
| 2004-10-15 | $21.63 | $37.95 | 2,478,000 | — | — |
| 2004-10-14 | $21.38 | $37.52 | 2,531,400 | — | — |
| 2004-10-13 | $21.37 | $37.50 | 3,452,600 | — | — |
| 2004-10-12 | $21.15 | $37.11 | 2,639,400 | — | — |
| 2004-10-11 | $21.20 | $37.20 | 2,360,400 | — | — |
| 2004-10-08 | $21.36 | $37.48 | 2,217,400 | — | — |
| 2004-10-07 | $21.50 | $37.72 | 2,584,000 | — | — |
| 2004-10-06 | $21.84 | $38.33 | 3,072,800 | — | — |
| 2004-10-05 | $21.76 | $38.19 | 3,276,400 | — | — |
| 2004-10-04 | $21.74 | $38.14 | 3,941,200 | — | — |
| 2004-10-01 | $21.63 | $37.96 | 4,968,200 | — | — |
| 2004-09-30 | $21.07 | $36.97 | 6,096,800 | — | — |
| 2004-09-29 | $21.18 | $37.17 | 4,553,200 | — | — |
| 2004-09-28 | $21.31 | $37.40 | 3,567,200 | — | — |
| 2004-09-27 | $21.09 | $37.02 | 2,933,400 | — | — |
| 2004-09-24 | $21.14 | $37.10 | 4,092,800 | — | — |
| 2004-09-23 | $21.01 | $36.87 | 6,662,800 | — | — |
| 2004-09-22 | $20.15 | $35.36 | 2,160,800 | — | — |
| 2004-09-21 | $20.40 | $35.80 | 2,323,400 | — | — |
| 2004-09-20 | $20.25 | $35.53 | 1,732,200 | — | — |
| 2004-09-17 | $20.54 | $36.04 | 2,954,200 | — | — |
| 2004-09-16 | $20.40 | $35.80 | 2,693,200 | — | — |
| 2004-09-15 | $20.11 | $35.29 | 3,136,400 | — | — |
| 2004-09-14 | $20.50 | $35.97 | 3,540,000 | — | — |
| 2004-09-13 | $20.19 | $35.43 | 1,846,400 | — | — |
| 2004-09-10 | $20.17 | $35.40 | 1,899,400 | — | — |
| 2004-09-09 | $20.13 | $35.32 | 3,321,800 | — | — |
| 2004-09-08 | $20.06 | $35.20 | 2,466,000 | — | — |
| 2004-09-07 | $20.13 | $35.32 | 3,999,200 | — | — |
| 2004-09-03 | $20.33 | $35.67 | 3,052,200 | — | — |
| 2004-09-02 | $20.05 | $35.19 | 4,539,800 | — | — |
| 2004-09-01 | $19.78 | $34.70 | 2,974,800 | — | — |
| 2004-08-31 | $20.00 | $35.10 | 3,762,200 | — | — |
| 2004-08-30 | $20.24 | $35.51 | 1,497,800 | — | — |
| 2004-08-27 | $20.33 | $35.69 | 1,967,600 | — | — |
| 2004-08-26 | $20.35 | $35.71 | 1,581,800 | — | — |
| 2004-08-25 | $20.31 | $35.64 | 1,641,400 | — | — |
| 2004-08-24 | $20.22 | $35.47 | 2,745,800 | — | — |
| 2004-08-23 | $19.95 | $35.00 | 2,739,200 | — | — |
| 2004-08-20 | $20.00 | $35.11 | 1,795,200 | — | — |
| 2004-08-19 | $19.90 | $34.92 | 2,898,600 | — | — |
| 2004-08-18 | $20.14 | $35.33 | 3,007,200 | — | — |
| 2004-08-17 | $19.85 | $34.83 | 3,706,400 | — | — |
| 2004-08-16 | $19.79 | $34.72 | 3,433,000 | — | — |
| 2004-08-13 | $19.58 | $34.35 | 4,533,600 | — | — |
| 2004-08-12 | $19.53 | $34.27 | 3,068,400 | — | — |
| 2004-08-11 | $19.80 | $34.74 | 3,139,400 | — | — |
| 2004-08-10 | $19.88 | $34.88 | 4,169,200 | — | — |
| 2004-08-09 | $19.71 | $34.58 | 2,288,400 | — | — |
| 2004-08-06 | $19.64 | $34.47 | 4,241,400 | — | — |
| 2004-08-05 | $20.17 | $35.39 | 2,762,400 | — | — |
| 2004-08-04 | $20.61 | $36.16 | 5,397,200 | — | — |
| 2004-08-03 | $20.89 | $36.65 | 3,018,400 | — | — |
| 2004-08-02 | $21.32 | $37.41 | 3,322,400 | — | — |
| 2004-07-30 | $20.93 | $36.74 | 2,350,600 | — | — |
| 2004-07-29 | $21.00 | $36.86 | 3,631,400 | — | — |
| 2004-07-28 | $20.94 | $36.75 | 4,604,400 | — | — |
| 2004-07-27 | $21.31 | $37.40 | 3,928,200 | — | — |
| 2004-07-26 | $20.67 | $36.28 | 2,744,800 | — | — |
| 2004-07-23 | $20.98 | $36.82 | 3,228,800 | — | — |
| 2004-07-22 | $21.28 | $37.34 | 3,339,800 | — | — |
| 2004-07-21 | $21.44 | $37.62 | 3,586,000 | — | — |
| 2004-07-20 | $21.69 | $38.06 | 3,867,600 | — | — |
| 2004-07-19 | $21.48 | $37.64 | 3,035,000 | — | — |
| 2004-07-16 | $21.24 | $37.22 | 3,468,600 | — | — |
| 2004-07-15 | $21.42 | $37.53 | 2,020,400 | — | — |
| 2004-07-14 | $21.64 | $37.92 | 3,098,000 | — | — |
| 2004-07-13 | $21.82 | $38.22 | 3,951,800 | — | — |
| 2004-07-12 | $21.22 | $37.18 | 4,859,400 | — | — |
| 2004-07-09 | $21.54 | $37.73 | 4,610,600 | — | — |
| 2004-07-08 | $21.26 | $37.26 | 4,038,800 | — | — |
| 2004-07-07 | $21.05 | $36.88 | 2,725,800 | — | — |
| 2004-07-06 | $20.92 | $36.66 | 3,115,600 | — | — |
| 2004-07-02 | $20.83 | $36.50 | 2,259,200 | — | — |
| 2004-07-01 | $20.85 | $36.53 | 3,248,600 | — | — |
| 2004-06-30 | $21.01 | $36.81 | 3,746,200 | — | — |
| 2004-06-29 | $21.08 | $36.93 | 4,560,000 | — | — |
| 2004-06-28 | $20.84 | $36.52 | 4,034,600 | — | — |
| 2004-06-25 | $20.67 | $36.22 | 5,668,800 | — | — |
| 2004-06-24 | $20.75 | $36.37 | 3,503,400 | — | — |
| 2004-06-23 | $20.85 | $36.53 | 3,646,800 | — | — |
| 2004-06-22 | $20.84 | $36.52 | 2,505,400 | — | — |
| 2004-06-21 | $20.97 | $36.73 | 2,494,600 | — | — |
| 2004-06-18 | $20.98 | $36.76 | 4,797,200 | — | — |
| 2004-06-17 | $21.19 | $37.13 | 2,519,200 | — | — |
| 2004-06-16 | $21.32 | $37.36 | 1,970,400 | — | — |
| 2004-06-15 | $21.30 | $37.32 | 3,031,800 | — | — |
| 2004-06-14 | $21.23 | $37.20 | 4,876,600 | — | — |
| 2004-06-10 | $21.26 | $37.25 | 3,226,200 | — | — |
| 2004-06-09 | $20.74 | $36.34 | 2,415,800 | — | — |
| 2004-06-08 | $20.89 | $36.59 | 4,645,400 | — | — |
| 2004-06-07 | $20.96 | $36.72 | 2,998,400 | — | — |
| 2004-06-04 | $20.96 | $36.72 | 2,343,200 | — | — |
| 2004-06-03 | $20.80 | $36.45 | 3,171,400 | — | — |
| 2004-06-02 | $20.81 | $36.46 | 2,996,400 | — | — |
| 2004-06-01 | $20.81 | $36.46 | 3,408,400 | — | — |
| 2004-05-28 | $20.84 | $36.52 | 2,969,800 | — | — |
| 2004-05-27 | $20.98 | $36.76 | 5,182,600 | — | — |
| 2004-05-26 | $20.52 | $35.95 | 3,429,200 | — | — |
| 2004-05-25 | $20.58 | $36.05 | 3,350,200 | — | — |
| 2004-05-24 | $19.99 | $35.03 | 3,938,600 | — | — |
| 2004-05-21 | $19.93 | $34.92 | 4,943,000 | — | — |
| 2004-05-20 | $19.98 | $35.01 | 2,582,800 | — | — |
| 2004-05-19 | $19.84 | $34.76 | 3,832,800 | — | — |
| 2004-05-18 | $20.03 | $35.09 | 4,539,000 | — | — |
| 2004-05-17 | $19.75 | $34.61 | 3,897,000 | — | — |
| 2004-05-14 | $20.09 | $35.20 | 4,072,000 | — | — |
| 2004-05-13 | $19.87 | $34.82 | 3,552,600 | — | — |
| 2004-05-12 | $20.05 | $35.13 | 5,296,400 | — | — |
| 2004-05-11 | $19.96 | $34.96 | 8,311,400 | — | — |
| 2004-05-10 | $20.51 | $35.95 | 8,316,200 | — | — |
| 2004-05-07 | $20.47 | $35.87 | 6,908,800 | — | — |
| 2004-05-06 | $20.33 | $35.63 | 7,658,800 | — | — |
| 2004-05-05 | $20.26 | $35.51 | 9,460,000 | — | — |
| 2004-05-04 | $20.00 | $35.03 | 7,359,000 | — | — |
| 2004-05-03 | $19.75 | $34.60 | 7,311,000 | — | — |
| 2004-04-30 | $19.32 | $33.84 | 4,011,800 | — | — |
| 2004-04-29 | $19.26 | $33.76 | 4,653,000 | — | — |
| 2004-04-28 | $19.35 | $33.90 | 3,429,000 | — | — |
| 2004-04-27 | $19.51 | $34.19 | 4,945,000 | — | — |
| 2004-04-26 | $19.55 | $34.26 | 4,024,600 | — | — |
| 2004-04-23 | $19.47 | $34.12 | 2,978,600 | — | — |
| 2004-04-22 | $19.53 | $34.22 | 4,356,200 | — | — |
| 2004-04-21 | $19.34 | $33.90 | 5,986,400 | — | — |
| 2004-04-20 | $19.00 | $33.23 | 5,655,000 | — | — |
| 2004-04-19 | $19.07 | $33.35 | 6,633,800 | — | — |
| 2004-04-16 | $18.81 | $32.89 | 5,444,400 | — | — |
| 2004-04-15 | $18.59 | $32.53 | 4,354,800 | — | — |
| 2004-04-14 | $18.52 | $32.39 | 9,222,200 | — | — |
| 2004-04-13 | $18.63 | $32.58 | 8,129,400 | — | — |
| 2004-04-12 | $18.70 | $32.70 | 6,054,400 | — | — |
| 2004-04-08 | $18.23 | $31.89 | 6,644,800 | — | — |
| 2004-04-07 | $18.42 | $32.22 | 7,351,000 | — | — |
| 2004-04-06 | $18.57 | $32.48 | 11,854,200 | — | — |
| 2004-04-05 | $18.67 | $32.67 | 11,743,800 | — | — |
| 2004-04-02 | $17.39 | $30.42 | 5,945,000 | — | — |
| 2004-04-01 | $17.45 | $30.52 | 5,635,200 | — | — |
| 2004-03-31 | $17.65 | $30.87 | 4,601,000 | — | — |
| 2004-03-30 | $17.73 | $31.01 | 1,905,800 | — | — |
| 2004-03-29 | $17.77 | $31.08 | 2,796,800 | — | — |
| 2004-03-26 | $17.50 | $30.61 | 6,020,000 | — | — |
| 2004-03-25 | $17.63 | $30.84 | 2,875,400 | — | — |
| 2004-03-24 | $17.28 | $30.22 | 3,610,400 | — | — |
| 2004-03-23 | $17.25 | $30.16 | 4,989,600 | — | — |
| 2004-03-22 | $17.30 | $30.26 | 3,690,400 | — | — |
| 2004-03-19 | $17.28 | $30.23 | 3,243,000 | — | — |
| 2004-03-18 | $17.41 | $30.45 | 3,691,000 | — | — |
| 2004-03-17 | $17.32 | $30.29 | 2,558,600 | — | — |
| 2004-03-16 | $17.11 | $29.92 | 5,574,000 | — | — |
| 2004-03-15 | $17.25 | $30.16 | 2,986,600 | — | — |
| 2004-03-12 | $17.65 | $30.87 | 3,422,000 | — | — |
| 2004-03-11 | $17.73 | $31.00 | 4,473,200 | — | — |
| 2004-03-10 | $18.04 | $31.55 | 2,585,600 | — | — |
| 2004-03-09 | $18.17 | $31.77 | 2,712,800 | — | — |
| 2004-03-08 | $18.41 | $32.19 | 2,330,800 | — | — |
| 2004-03-05 | $18.57 | $32.48 | 3,035,200 | — | — |
| 2004-03-04 | $18.70 | $32.71 | 2,260,600 | — | — |
| 2004-03-03 | $18.80 | $32.88 | 3,756,600 | — | — |
| 2004-03-02 | $18.57 | $32.47 | 3,675,600 | — | — |
| 2004-03-01 | $18.84 | $32.96 | 4,074,000 | — | — |
| 2004-02-27 | $18.75 | $32.80 | 3,807,600 | — | — |
| 2004-02-26 | $18.42 | $32.22 | 3,412,000 | — | — |
| 2004-02-25 | $18.53 | $32.40 | 3,029,800 | — | — |
| 2004-02-24 | $18.05 | $31.57 | 3,827,200 | — | — |
| 2004-02-23 | $18.20 | $31.83 | 2,970,400 | — | — |
| 2004-02-20 | $18.24 | $31.90 | 5,467,400 | — | — |
| 2004-02-19 | $18.64 | $32.60 | 3,547,600 | — | — |
| 2004-02-18 | $18.57 | $32.47 | 3,969,600 | — | — |
| 2004-02-17 | $18.75 | $32.80 | 3,274,200 | — | — |
| 2004-02-13 | $18.75 | $32.80 | 4,101,400 | — | — |
| 2004-02-12 | $19.12 | $33.43 | 7,766,000 | — | — |
| 2004-02-11 | $18.07 | $31.60 | 3,413,000 | — | — |
| 2004-02-10 | $17.92 | $31.34 | 3,473,600 | — | — |
| 2004-02-09 | $17.95 | $31.40 | 2,913,800 | — | — |
| 2004-02-06 | $18.06 | $31.59 | 2,997,600 | — | — |
| 2004-02-05 | $18.05 | $31.56 | 3,162,800 | — | — |
| 2004-02-04 | $18.32 | $32.04 | 2,422,200 | — | — |
| 2004-02-03 | $18.17 | $31.79 | 4,062,600 | — | — |
| 2004-02-02 | $18.38 | $32.14 | 5,112,600 | — | — |
| 2004-01-30 | $17.86 | $31.24 | 4,862,800 | — | — |
| 2004-01-29 | $17.75 | $31.04 | 3,411,400 | — | — |
| 2004-01-28 | $17.90 | $31.30 | 4,508,800 | — | — |
| 2004-01-27 | $18.17 | $31.79 | 3,054,800 | — | — |
| 2004-01-26 | $18.33 | $32.06 | 2,130,200 | — | — |
| 2004-01-23 | $18.15 | $31.74 | 3,195,400 | — | — |
| 2004-01-22 | $18.15 | $31.75 | 3,225,000 | — | — |
| 2004-01-21 | $18.17 | $31.77 | 3,657,000 | — | — |
| 2004-01-20 | $17.83 | $31.19 | 3,651,000 | — | — |
| 2004-01-16 | $18.25 | $31.86 | 3,935,000 | — | — |
| 2004-01-15 | $18.40 | $32.13 | 3,575,600 | — | — |
| 2004-01-14 | $18.16 | $31.70 | 6,422,000 | — | — |
| 2004-01-13 | $18.11 | $31.61 | 7,241,800 | — | — |
| 2004-01-12 | $17.58 | $30.69 | 3,569,000 | — | — |
| 2004-01-09 | $17.70 | $30.90 | 4,713,400 | — | — |
| 2004-01-08 | $17.96 | $31.36 | 4,388,400 | — | — |
| 2004-01-07 | $17.80 | $31.08 | 5,673,600 | — | — |
| 2004-01-06 | $18.04 | $31.49 | 3,281,800 | — | — |
| 2004-01-05 | $18.00 | $31.42 | 4,176,800 | — | — |
| 2004-01-02 | $17.89 | $31.23 | 2,869,400 | — | — |