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
- 1978-12-29 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 | $19.29 | $19.73 | 2,045,769 | — | — |
| 2004-12-30 | $19.36 | $19.80 | 1,180,148 | — | — |
| 2004-12-29 | $19.36 | $19.80 | 1,308,102 | — | — |
| 2004-12-28 | $19.44 | $19.88 | 1,854,731 | — | — |
| 2004-12-27 | $19.16 | $19.60 | 1,668,752 | — | — |
| 2004-12-23 | $19.22 | $19.65 | 2,225,499 | — | — |
| 2004-12-22 | $19.23 | $19.66 | 3,114,032 | — | — |
| 2004-12-21 | $19.24 | $19.67 | 2,903,058 | — | — |
| 2004-12-20 | $19.15 | $19.58 | 2,826,583 | — | — |
| 2004-12-17 | $19.07 | $19.50 | 6,335,486 | — | — |
| 2004-12-16 | $19.00 | $19.43 | 4,482,540 | — | — |
| 2004-12-15 | $19.53 | $19.97 | 2,609,062 | — | — |
| 2004-12-14 | $19.25 | $19.69 | 3,990,663 | — | — |
| 2004-12-13 | $19.32 | $19.76 | 2,907,819 | — | — |
| 2004-12-10 | $19.27 | $19.71 | 2,602,218 | — | — |
| 2004-12-09 | $19.24 | $19.67 | 4,852,415 | — | — |
| 2004-12-08 | $19.24 | $19.67 | 2,595,374 | — | — |
| 2004-12-07 | $19.16 | $19.59 | 2,497,772 | — | — |
| 2004-12-06 | $19.38 | $19.82 | 2,870,325 | — | — |
| 2004-12-03 | $19.45 | $19.89 | 2,336,789 | — | — |
| 2004-12-02 | $19.47 | $19.91 | 3,150,335 | — | — |
| 2004-12-01 | $19.53 | $19.97 | 3,643,701 | — | — |
| 2004-11-30 | $19.12 | $19.55 | 3,189,317 | — | — |
| 2004-11-29 | $19.32 | $19.75 | 4,571,215 | — | — |
| 2004-11-26 | $19.46 | $19.90 | 952,212 | — | — |
| 2004-11-24 | $19.63 | $20.07 | 1,272,691 | — | — |
| 2004-11-23 | $19.51 | $19.95 | 2,891,453 | — | — |
| 2004-11-22 | $19.47 | $19.91 | 2,604,004 | — | — |
| 2004-11-19 | $19.38 | $19.82 | 2,393,029 | — | — |
| 2004-11-18 | $19.71 | $20.15 | 2,632,570 | — | — |
| 2004-11-17 | $19.63 | $20.07 | 5,362,147 | — | — |
| 2004-11-16 | $19.17 | $19.60 | 2,950,668 | — | — |
| 2004-11-15 | $19.22 | $19.65 | 3,305,070 | — | — |
| 2004-11-12 | $19.46 | $19.90 | 2,336,789 | — | — |
| 2004-11-11 | $19.33 | $19.76 | 2,066,301 | — | — |
| 2004-11-10 | $18.99 | $19.42 | 5,621,029 | — | — |
| 2004-11-09 | $19.21 | $19.64 | 2,313,876 | — | — |
| 2004-11-08 | $19.29 | $19.72 | 2,617,692 | — | — |
| 2004-11-05 | $19.34 | $19.78 | 4,647,094 | — | — |
| 2004-11-04 | $19.14 | $19.57 | 3,045,592 | — | — |
| 2004-11-03 | $18.70 | $19.12 | 4,073,684 | — | — |
| 2004-11-02 | $18.59 | $19.01 | 4,649,475 | — | — |
| 2004-11-01 | $18.59 | $19.01 | 2,891,453 | — | — |
| 2004-10-29 | $18.53 | $18.95 | 3,789,508 | — | — |
| 2004-10-28 | $18.40 | $18.81 | 2,600,135 | — | — |
| 2004-10-27 | $18.48 | $18.90 | 3,296,738 | — | — |
| 2004-10-26 | $18.25 | $18.66 | 4,552,468 | — | — |
| 2004-10-25 | $18.19 | $18.60 | 2,910,795 | — | — |
| 2004-10-22 | $18.04 | $18.45 | 3,201,517 | — | — |
| 2004-10-21 | $18.35 | $18.77 | 5,991,499 | — | — |
| 2004-10-20 | $18.27 | $18.69 | 6,229,850 | — | — |
| 2004-10-19 | $17.90 | $18.31 | 5,034,526 | — | — |
| 2004-10-18 | $17.64 | $18.04 | 3,004,528 | — | — |
| 2004-10-15 | $17.69 | $18.09 | 2,467,718 | — | — |
| 2004-10-14 | $17.54 | $17.93 | 2,391,244 | — | — |
| 2004-10-13 | $17.70 | $18.10 | 3,108,974 | — | — |
| 2004-10-12 | $17.88 | $18.28 | 2,828,964 | — | — |
| 2004-10-11 | $17.96 | $18.37 | 1,620,249 | — | — |
| 2004-10-08 | $17.82 | $18.22 | 2,934,897 | — | — |
| 2004-10-07 | $18.02 | $18.43 | 6,558,661 | — | — |
| 2004-10-06 | $18.45 | $18.87 | 14,929,501 | — | — |
| 2004-10-05 | $17.48 | $17.87 | 5,787,666 | — | — |
| 2004-10-04 | $17.39 | $17.78 | 4,059,401 | — | — |
| 2004-10-01 | $17.34 | $17.74 | 4,815,815 | — | — |
| 2004-09-30 | $17.23 | $17.62 | 7,193,370 | — | — |
| 2004-09-29 | $17.26 | $17.65 | 4,411,719 | — | — |
| 2004-09-28 | $17.16 | $17.54 | 4,184,081 | — | — |
| 2004-09-27 | $16.89 | $17.27 | 2,980,127 | — | — |
| 2004-09-24 | $17.00 | $17.38 | 4,034,405 | — | — |
| 2004-09-23 | $17.06 | $17.44 | 4,018,039 | — | — |
| 2004-09-22 | $17.16 | $17.55 | 4,621,206 | — | — |
| 2004-09-21 | $17.56 | $17.95 | 4,048,688 | — | — |
| 2004-09-20 | $17.57 | $17.96 | 3,150,038 | — | — |
| 2004-09-17 | $17.68 | $18.07 | 3,803,494 | — | — |
| 2004-09-16 | $17.58 | $17.97 | 2,662,327 | — | — |
| 2004-09-15 | $17.39 | $17.78 | 4,752,731 | — | — |
| 2004-09-14 | $17.60 | $17.99 | 3,403,862 | — | — |
| 2004-09-13 | $17.45 | $17.84 | 5,220,207 | — | — |
| 2004-09-10 | $17.28 | $17.66 | 3,073,266 | — | — |
| 2004-09-09 | $17.14 | $17.52 | 3,203,897 | — | — |
| 2004-09-08 | $17.12 | $17.50 | 5,170,216 | — | — |
| 2004-09-07 | $17.25 | $17.64 | 4,531,936 | — | — |
| 2004-09-03 | $17.12 | $17.50 | 2,035,354 | — | — |
| 2004-09-02 | $17.12 | $17.50 | 3,847,831 | — | — |
| 2004-09-01 | $17.11 | $17.49 | 5,063,687 | — | — |
| 2004-08-31 | $17.28 | $17.67 | 4,219,194 | — | — |
| 2004-08-30 | $16.92 | $17.30 | 1,821,702 | — | — |
| 2004-08-27 | $17.03 | $17.41 | 1,930,016 | — | — |
| 2004-08-26 | $16.93 | $17.31 | 1,576,507 | — | — |
| 2004-08-25 | $16.94 | $17.32 | 3,024,465 | — | — |
| 2004-08-24 | $16.72 | $17.09 | 4,008,219 | — | — |
| 2004-08-23 | $16.79 | $17.16 | 2,451,947 | — | — |
| 2004-08-20 | $16.71 | $17.08 | 3,178,009 | — | — |
| 2004-08-19 | $16.64 | $17.01 | 3,981,438 | — | — |
| 2004-08-18 | $16.87 | $17.25 | 3,195,268 | — | — |
| 2004-08-17 | $16.65 | $17.02 | 4,185,867 | — | — |
| 2004-08-16 | $16.45 | $16.82 | 5,014,887 | — | — |
| 2004-08-13 | $16.08 | $16.44 | 2,833,725 | — | — |
| 2004-08-12 | $16.13 | $16.49 | 3,025,358 | — | — |
| 2004-08-11 | $16.45 | $16.82 | 2,823,310 | — | — |
| 2004-08-10 | $16.50 | $16.87 | 2,972,391 | — | — |
| 2004-08-09 | $16.25 | $16.61 | 2,226,987 | — | — |
| 2004-08-06 | $16.36 | $16.72 | 3,517,235 | — | — |
| 2004-08-05 | $16.52 | $16.89 | 3,083,085 | — | — |
| 2004-08-04 | $16.98 | $17.36 | 4,530,746 | — | — |
| 2004-08-03 | $17.03 | $17.41 | 2,913,473 | — | — |
| 2004-08-02 | $17.13 | $17.51 | 2,761,119 | — | — |
| 2004-07-30 | $17.02 | $17.40 | 3,006,313 | — | — |
| 2004-07-29 | $17.10 | $17.48 | 3,391,959 | — | — |
| 2004-07-28 | $17.07 | $17.45 | 4,510,511 | — | — |
| 2004-07-27 | $17.04 | $17.42 | 5,155,933 | — | — |
| 2004-07-26 | $17.06 | $17.44 | 5,041,072 | — | — |
| 2004-07-23 | $16.90 | $17.27 | 5,329,117 | — | — |
| 2004-07-22 | $16.94 | $17.32 | 8,187,539 | — | — |
| 2004-07-21 | $16.41 | $16.78 | 5,836,170 | — | — |
| 2004-07-20 | $16.84 | $17.22 | 3,639,832 | — | — |
| 2004-07-19 | $16.77 | $17.14 | 5,219,612 | — | — |
| 2004-07-16 | $17.18 | $17.56 | 3,749,039 | — | — |
| 2004-07-15 | $17.12 | $17.50 | 4,206,399 | — | — |
| 2004-07-14 | $16.99 | $17.37 | 3,170,272 | — | — |
| 2004-07-13 | $16.95 | $17.33 | 2,857,530 | — | — |
| 2004-07-12 | $16.78 | $17.15 | 2,733,147 | — | — |
| 2004-07-09 | $16.80 | $17.18 | 2,886,989 | — | — |
| 2004-07-08 | $16.64 | $17.01 | 4,212,648 | — | — |
| 2004-07-07 | $16.95 | $17.33 | 5,056,248 | — | — |
| 2004-07-06 | $16.68 | $17.05 | 3,683,574 | — | — |
| 2004-07-02 | $16.89 | $17.27 | 3,218,776 | — | — |
| 2004-07-01 | $17.13 | $17.51 | 4,412,315 | — | — |
| 2004-06-30 | $17.42 | $17.81 | 4,255,795 | — | — |
| 2004-06-29 | $17.27 | $17.66 | 5,177,655 | — | — |
| 2004-06-28 | $16.94 | $17.32 | 4,625,075 | — | — |
| 2004-06-25 | $16.94 | $17.32 | 4,618,528 | — | — |
| 2004-06-24 | $16.86 | $17.23 | 5,163,670 | — | — |
| 2004-06-23 | $17.05 | $17.43 | 6,153,673 | — | — |
| 2004-06-22 | $16.68 | $17.04 | 4,706,905 | — | — |
| 2004-06-21 | $16.59 | $16.96 | 4,882,172 | — | — |
| 2004-06-18 | $16.38 | $16.74 | 4,972,037 | — | — |
| 2004-06-17 | $16.21 | $16.56 | 2,673,337 | — | — |
| 2004-06-16 | $16.26 | $16.62 | 2,616,799 | — | — |
| 2004-06-15 | $16.32 | $16.67 | 4,084,099 | — | — |
| 2004-06-14 | $16.00 | $16.36 | 3,535,982 | — | — |
| 2004-06-10 | $16.08 | $16.43 | 3,665,423 | — | — |
| 2004-06-09 | $16.13 | $16.48 | 3,043,509 | — | — |
| 2004-06-08 | $16.38 | $16.74 | 5,064,580 | — | — |
| 2004-06-07 | $16.39 | $16.75 | 5,370,181 | — | — |
| 2004-06-04 | $15.82 | $16.17 | 1,964,831 | — | — |
| 2004-06-03 | $15.73 | $16.07 | 2,601,325 | — | — |
| 2004-06-02 | $15.94 | $16.29 | 3,380,354 | — | — |
| 2004-06-01 | $15.86 | $16.21 | 2,958,108 | — | — |
| 2004-05-28 | $15.80 | $16.15 | 4,008,517 | — | — |
| 2004-05-27 | $15.68 | $16.02 | 5,121,713 | — | — |
| 2004-05-26 | $15.46 | $15.80 | 4,393,865 | — | — |
| 2004-05-25 | $15.37 | $15.71 | 4,409,041 | — | — |
| 2004-05-24 | $15.21 | $15.54 | 3,780,581 | — | — |
| 2004-05-21 | $15.13 | $15.46 | 3,169,975 | — | — |
| 2004-05-20 | $15.00 | $15.33 | 7,598,656 | — | — |
| 2004-05-19 | $15.10 | $15.43 | 5,603,175 | — | — |
| 2004-05-18 | $15.10 | $15.43 | 2,803,671 | — | — |
| 2004-05-17 | $14.95 | $15.28 | 4,074,279 | — | — |
| 2004-05-14 | $15.12 | $15.45 | 3,856,461 | — | — |
| 2004-05-13 | $15.12 | $15.45 | 7,575,445 | — | — |
| 2004-05-12 | $15.36 | $15.70 | 4,886,040 | — | — |
| 2004-05-11 | $15.06 | $15.40 | 5,876,341 | — | — |
| 2004-05-10 | $14.95 | $15.27 | 10,473,742 | — | — |
| 2004-05-07 | $15.29 | $15.63 | 6,445,883 | — | — |
| 2004-05-06 | $15.77 | $16.11 | 4,954,481 | — | — |
| 2004-05-05 | $15.88 | $16.23 | 3,763,620 | — | — |
| 2004-05-04 | $15.84 | $16.19 | 5,584,131 | — | — |
| 2004-05-03 | $15.71 | $16.05 | 5,643,644 | — | — |
| 2004-04-30 | $15.55 | $15.89 | 6,682,746 | — | — |
| 2004-04-29 | $15.72 | $16.06 | 5,954,304 | — | — |
| 2004-04-28 | $15.77 | $16.12 | 5,081,839 | — | — |
| 2004-04-27 | $16.05 | $16.40 | 8,572,888 | — | — |
| 2004-04-26 | $15.72 | $16.07 | 4,570,620 | — | — |
| 2004-04-23 | $15.79 | $16.14 | 7,720,658 | — | — |
| 2004-04-22 | $15.80 | $16.15 | 9,464,992 | — | — |
| 2004-04-21 | $15.73 | $16.07 | 6,828,554 | — | — |
| 2004-04-20 | $15.85 | $16.20 | 3,701,726 | — | — |
| 2004-04-19 | $16.06 | $16.41 | 2,496,582 | — | — |
| 2004-04-16 | $16.14 | $16.49 | 4,650,368 | — | — |
| 2004-04-15 | $16.00 | $16.35 | 5,097,908 | — | — |
| 2004-04-14 | $15.79 | $16.14 | 3,686,848 | — | — |
| 2004-04-13 | $15.79 | $16.14 | 3,251,210 | — | — |
| 2004-04-12 | $16.00 | $16.36 | 2,466,825 | — | — |
| 2004-04-08 | $15.80 | $16.15 | 2,176,401 | — | — |
| 2004-04-07 | $15.77 | $16.12 | 5,123,498 | — | — |
| 2004-04-06 | $15.92 | $16.27 | 3,808,255 | — | — |
| 2004-04-05 | $16.00 | $16.35 | 5,596,629 | — | — |
| 2004-04-02 | $15.88 | $16.22 | 4,817,005 | — | — |
| 2004-04-01 | $15.61 | $15.95 | 5,572,824 | — | — |
| 2004-03-31 | $15.69 | $16.03 | 4,511,702 | — | — |
| 2004-03-30 | $15.62 | $15.96 | 3,957,633 | — | — |
| 2004-03-29 | $15.48 | $15.82 | 5,427,016 | — | — |
| 2004-03-26 | $15.15 | $15.48 | 2,951,859 | — | — |
| 2004-03-25 | $15.13 | $15.47 | 5,439,514 | — | — |
| 2004-03-24 | $14.87 | $15.20 | 5,007,447 | — | — |
| 2004-03-23 | $14.96 | $15.28 | 9,963,118 | — | — |
| 2004-03-22 | $15.26 | $15.59 | 6,877,355 | — | — |
| 2004-03-19 | $15.38 | $15.72 | 4,143,910 | — | — |
| 2004-03-18 | $15.53 | $15.87 | 6,461,952 | — | — |
| 2004-03-17 | $15.47 | $15.80 | 6,134,034 | — | — |
| 2004-03-16 | $15.02 | $15.35 | 4,051,069 | — | — |
| 2004-03-15 | $14.85 | $15.18 | 8,406,846 | — | — |
| 2004-03-12 | $15.27 | $15.60 | 5,565,087 | — | — |
| 2004-03-11 | $14.82 | $15.14 | 8,130,109 | — | — |
| 2004-03-10 | $14.78 | $15.11 | 10,918,901 | — | — |
| 2004-03-09 | $14.96 | $15.29 | 6,001,319 | — | — |
| 2004-03-08 | $15.11 | $15.43 | 3,624,359 | — | — |
| 2004-03-05 | $15.48 | $15.82 | 3,135,755 | — | — |
| 2004-03-04 | $15.43 | $15.76 | 2,322,208 | — | — |
| 2004-03-03 | $15.43 | $15.76 | 3,546,991 | — | — |
| 2004-03-02 | $15.21 | $15.54 | 3,597,578 | — | — |
| 2004-03-01 | $15.41 | $15.75 | 6,298,290 | — | — |
| 2004-02-27 | $15.06 | $15.39 | 10,445,771 | — | — |
| 2004-02-26 | $15.30 | $15.63 | 3,717,795 | — | — |
| 2004-02-25 | $15.45 | $15.78 | 3,413,087 | — | — |
| 2004-02-24 | $15.27 | $15.61 | 3,602,934 | — | — |
| 2004-02-23 | $15.31 | $15.65 | 2,892,941 | — | — |
| 2004-02-20 | $15.55 | $15.89 | 3,182,175 | — | — |
| 2004-02-19 | $15.59 | $15.93 | 5,450,821 | — | — |
| 2004-02-18 | $15.63 | $15.97 | 3,930,852 | — | — |
| 2004-02-17 | $15.77 | $16.12 | 3,440,463 | — | — |
| 2004-02-13 | $15.53 | $15.87 | 3,953,467 | — | — |
| 2004-02-12 | $15.85 | $16.19 | 3,381,545 | — | — |
| 2004-02-11 | $15.88 | $16.22 | 3,118,496 | — | — |
| 2004-02-10 | $15.74 | $16.08 | 4,379,582 | — | — |
| 2004-02-09 | $15.82 | $16.16 | 5,195,509 | — | — |
| 2004-02-06 | $15.90 | $16.25 | 8,232,472 | — | — |
| 2004-02-05 | $15.43 | $15.76 | 5,538,901 | — | — |
| 2004-02-04 | $15.14 | $15.47 | 5,090,766 | — | — |
| 2004-02-03 | $15.37 | $15.70 | 4,522,414 | — | — |
| 2004-02-02 | $15.42 | $15.76 | 7,854,563 | — | — |
| 2004-01-30 | $15.38 | $15.72 | 8,474,096 | — | — |
| 2004-01-29 | $15.12 | $15.45 | 10,956,395 | — | — |
| 2004-01-28 | $15.02 | $15.35 | 6,309,003 | — | — |
| 2004-01-27 | $15.44 | $15.77 | 3,574,368 | — | — |
| 2004-01-26 | $15.70 | $16.04 | 3,315,485 | — | — |
| 2004-01-23 | $15.63 | $15.97 | 6,425,054 | — | — |
| 2004-01-22 | $15.55 | $15.89 | 6,435,766 | — | — |
| 2004-01-21 | $15.62 | $15.96 | 6,226,279 | — | — |
| 2004-01-20 | $15.71 | $16.05 | 6,439,337 | — | — |
| 2004-01-16 | $16.02 | $16.37 | 12,068,103 | — | — |
| 2004-01-15 | $15.71 | $16.05 | 14,712,873 | — | — |
| 2004-01-14 | $15.15 | $15.48 | 4,695,598 | — | — |
| 2004-01-13 | $15.04 | $15.37 | 4,099,870 | — | — |
| 2004-01-12 | $14.91 | $15.23 | 4,226,038 | — | — |
| 2004-01-09 | $14.87 | $15.19 | 7,312,397 | — | — |
| 2004-01-08 | $14.97 | $15.29 | 8,964,485 | — | — |
| 2004-01-07 | $14.99 | $15.31 | 7,355,246 | — | — |
| 2004-01-06 | $15.04 | $15.37 | 7,548,069 | — | — |
| 2004-01-05 | $15.23 | $15.56 | 6,971,981 | — | — |
| 2004-01-02 | $15.24 | $15.57 | 4,508,131 | — | — |