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
- 1998-09-24 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 | $24.48 | $24.48 | 22,028,846 | — | — |
| 2004-12-30 | $24.78 | $24.78 | 21,297,038 | — | — |
| 2004-12-29 | $24.74 | $24.74 | 39,241,541 | — | — |
| 2004-12-28 | $24.44 | $24.44 | 35,850,989 | — | — |
| 2004-12-27 | $23.75 | $23.75 | 27,728,870 | — | — |
| 2004-12-23 | $23.85 | $23.85 | 20,078,150 | — | — |
| 2004-12-22 | $23.87 | $23.87 | 28,495,368 | — | — |
| 2004-12-21 | $23.93 | $23.93 | 36,855,086 | — | — |
| 2004-12-20 | $24.13 | $24.13 | 36,516,269 | — | — |
| 2004-12-17 | $24.15 | $24.15 | 31,458,240 | — | — |
| 2004-12-16 | $24.35 | $24.35 | 32,024,678 | — | — |
| 2004-12-15 | $24.70 | $24.70 | 36,366,106 | — | — |
| 2004-12-14 | $24.45 | $24.45 | 28,931,126 | — | — |
| 2004-12-13 | $24.41 | $24.41 | 30,924,115 | — | — |
| 2004-12-10 | $24.08 | $24.08 | 33,993,907 | — | — |
| 2004-12-09 | $24.46 | $24.46 | 41,051,102 | — | — |
| 2004-12-08 | $24.12 | $24.12 | 47,688,696 | — | — |
| 2004-12-07 | $23.97 | $23.97 | 39,141,749 | — | — |
| 2004-12-06 | $24.48 | $24.48 | 28,499,645 | — | — |
| 2004-12-03 | $24.50 | $24.50 | 44,452,584 | — | — |
| 2004-12-02 | $24.62 | $24.62 | 52,357,536 | — | — |
| 2004-12-01 | $23.95 | $23.95 | 41,764,853 | — | — |
| 2004-11-30 | $23.63 | $23.63 | 29,506,594 | — | — |
| 2004-11-29 | $23.71 | $23.71 | 34,579,354 | — | — |
| 2004-11-26 | $23.46 | $23.46 | 12,258,734 | — | — |
| 2004-11-24 | $23.51 | $23.51 | 48,073,133 | — | — |
| 2004-11-23 | $23.05 | $23.05 | 43,442,309 | — | — |
| 2004-11-22 | $23.04 | $23.04 | 38,433,701 | — | — |
| 2004-11-19 | $22.80 | $22.80 | 30,626,165 | — | — |
| 2004-11-18 | $23.25 | $23.25 | 36,542,405 | — | — |
| 2004-11-17 | $23.02 | $23.02 | 44,086,680 | — | — |
| 2004-11-16 | $22.71 | $22.71 | 29,233,354 | — | — |
| 2004-11-15 | $23.03 | $23.03 | 35,878,550 | — | — |
| 2004-11-12 | $23.13 | $23.12 | 60,166,973 | — | — |
| 2004-11-11 | $22.69 | $22.69 | 55,643,544 | — | — |
| 2004-11-10 | $21.85 | $21.85 | 36,863,640 | — | — |
| 2004-11-09 | $21.98 | $21.98 | 54,521,122 | — | — |
| 2004-11-08 | $21.82 | $21.82 | 63,296,640 | — | — |
| 2004-11-05 | $20.98 | $20.98 | 57,547,670 | — | — |
| 2004-11-04 | $21.23 | $21.23 | 50,630,659 | — | — |
| 2004-11-03 | $20.89 | $20.89 | 63,946,238 | — | — |
| 2004-11-02 | $21.18 | $21.18 | 51,279,782 | — | — |
| 2004-11-01 | $20.89 | $20.89 | 45,097,906 | — | — |
| 2004-10-29 | $20.55 | $20.55 | 32,104,512 | — | — |
| 2004-10-28 | $20.81 | $20.81 | 39,418,790 | — | — |
| 2004-10-27 | $20.76 | $20.76 | 58,600,714 | — | — |
| 2004-10-26 | $20.04 | $20.04 | 47,969,539 | — | — |
| 2004-10-25 | $20.18 | $20.18 | 59,640,451 | — | — |
| 2004-10-22 | $20.18 | $20.18 | 83,178,533 | — | — |
| 2004-10-21 | $20.96 | $20.96 | 148,832,640 | — | — |
| 2004-10-20 | $19.23 | $19.23 | 70,062,062 | — | — |
| 2004-10-19 | $19.45 | $19.45 | 44,841,298 | — | — |
| 2004-10-18 | $19.93 | $19.93 | 39,217,781 | — | — |
| 2004-10-15 | $19.73 | $19.73 | 46,430,366 | — | — |
| 2004-10-14 | $20.09 | $20.09 | 40,326,422 | — | — |
| 2004-10-13 | $19.90 | $19.90 | 49,757,242 | — | — |
| 2004-10-12 | $19.67 | $19.67 | 39,376,022 | — | — |
| 2004-10-11 | $19.72 | $19.72 | 23,782,810 | — | — |
| 2004-10-08 | $19.48 | $19.48 | 40,796,870 | — | — |
| 2004-10-07 | $19.99 | $19.99 | 46,655,611 | — | — |
| 2004-10-06 | $20.33 | $20.33 | 57,495,398 | — | — |
| 2004-10-05 | $19.75 | $19.75 | 28,700,179 | — | — |
| 2004-10-04 | $19.71 | $19.71 | 48,323,563 | — | — |
| 2004-10-01 | $19.45 | $19.45 | 63,596,966 | — | — |
| 2004-09-30 | $19.35 | $19.35 | 47,356,056 | — | — |
| 2004-09-29 | $19.39 | $19.39 | 52,364,189 | — | — |
| 2004-09-28 | $18.99 | $18.99 | 57,726,821 | — | — |
| 2004-09-27 | $18.67 | $18.67 | 35,013,686 | — | — |
| 2004-09-24 | $18.78 | $18.78 | 35,581,550 | — | — |
| 2004-09-23 | $18.96 | $18.96 | 42,726,658 | — | — |
| 2004-09-22 | $18.68 | $18.68 | 45,156,355 | — | — |
| 2004-09-21 | $19.08 | $19.08 | 47,237,256 | — | — |
| 2004-09-20 | $19.23 | $19.23 | 50,098,435 | — | — |
| 2004-09-17 | $19.59 | $19.59 | 62,674,603 | — | — |
| 2004-09-16 | $19.43 | $19.43 | 70,472,160 | — | — |
| 2004-09-15 | $19.79 | $19.79 | 49,711,147 | — | — |
| 2004-09-14 | $19.87 | $19.87 | 77,802,120 | — | — |
| 2004-09-13 | $19.38 | $19.38 | 60,923,966 | — | — |
| 2004-09-10 | $18.95 | $18.95 | 42,623,539 | — | — |
| 2004-09-09 | $18.50 | $18.50 | 46,965,917 | — | — |
| 2004-09-08 | $18.75 | $18.75 | 43,343,942 | — | — |
| 2004-09-07 | $18.75 | $18.75 | 48,278,419 | — | — |
| 2004-09-03 | $18.81 | $18.81 | 36,937,296 | — | — |
| 2004-09-02 | $18.84 | $18.84 | 49,875,091 | — | — |
| 2004-09-01 | $18.44 | $18.44 | 46,646,582 | — | — |
| 2004-08-31 | $18.21 | $18.21 | 34,089,422 | — | — |
| 2004-08-30 | $17.99 | $17.99 | 27,393,379 | — | — |
| 2004-08-27 | $18.08 | $18.08 | 30,347,222 | — | — |
| 2004-08-26 | $18.18 | $18.18 | 44,607,974 | — | — |
| 2004-08-25 | $18.03 | $18.03 | 47,968,589 | — | — |
| 2004-08-24 | $17.65 | $17.65 | 47,385,994 | — | — |
| 2004-08-23 | $17.33 | $17.33 | 39,132,245 | — | — |
| 2004-08-20 | $17.12 | $17.12 | 44,361,821 | — | — |
| 2004-08-19 | $16.77 | $16.77 | 43,595,323 | — | — |
| 2004-08-18 | $16.82 | $16.82 | 45,734,674 | — | — |
| 2004-08-17 | $16.74 | $16.74 | 41,438,866 | — | — |
| 2004-08-16 | $16.57 | $16.57 | 34,360,286 | — | — |
| 2004-08-13 | $16.28 | $16.28 | 39,766,637 | — | — |
| 2004-08-12 | $16.31 | $16.31 | 59,319,216 | — | — |
| 2004-08-11 | $16.07 | $16.07 | 51,350,112 | — | — |
| 2004-08-10 | $15.94 | $15.94 | 48,458,995 | — | — |
| 2004-08-09 | $15.36 | $15.36 | 34,363,613 | — | — |
| 2004-08-06 | $15.52 | $15.52 | 66,884,400 | — | — |
| 2004-08-05 | $15.53 | $15.53 | 49,752,014 | — | — |
| 2004-08-04 | $15.95 | $15.95 | 53,963,712 | — | — |
| 2004-08-03 | $16.22 | $16.22 | 32,716,570 | — | — |
| 2004-08-02 | $16.66 | $16.66 | 27,634,781 | — | — |
| 2004-07-30 | $16.48 | $16.48 | 30,455,093 | — | — |
| 2004-07-29 | $16.72 | $16.72 | 40,888,584 | — | — |
| 2004-07-28 | $16.58 | $16.58 | 55,680,134 | — | — |
| 2004-07-27 | $16.51 | $16.51 | 71,611,214 | — | — |
| 2004-07-26 | $15.63 | $15.63 | 49,983,912 | — | — |
| 2004-07-23 | $15.78 | $15.78 | 50,645,390 | — | — |
| 2004-07-22 | $16.29 | $16.29 | 150,320,016 | — | — |
| 2004-07-21 | $16.12 | $16.12 | 73,655,050 | — | — |
| 2004-07-20 | $16.82 | $16.82 | 49,114,771 | — | — |
| 2004-07-19 | $16.52 | $16.52 | 70,912,670 | — | — |
| 2004-07-16 | $16.91 | $16.91 | 63,328,003 | — | — |
| 2004-07-15 | $17.56 | $17.56 | 25,124,299 | — | — |
| 2004-07-14 | $17.63 | $17.63 | 35,753,098 | — | — |
| 2004-07-13 | $17.55 | $17.55 | 23,211,619 | — | — |
| 2004-07-12 | $17.71 | $17.71 | 34,500,946 | — | — |
| 2004-07-09 | $17.63 | $17.63 | 42,353,150 | — | — |
| 2004-07-08 | $17.60 | $17.60 | 72,285,523 | — | — |
| 2004-07-07 | $18.28 | $18.28 | 49,151,362 | — | — |
| 2004-07-06 | $18.91 | $18.91 | 27,390,053 | — | — |
| 2004-07-02 | $19.21 | $19.21 | 25,156,138 | — | — |
| 2004-07-01 | $19.06 | $19.06 | 31,203,058 | — | — |
| 2004-06-30 | $19.35 | $19.35 | 40,303,613 | — | — |
| 2004-06-29 | $19.32 | $19.32 | 39,691,080 | — | — |
| 2004-06-28 | $19.53 | $19.53 | 62,821,440 | — | — |
| 2004-06-25 | $19.09 | $19.09 | 64,453,752 | — | — |
| 2004-06-24 | $18.67 | $18.67 | 30,847,133 | — | — |
| 2004-06-23 | $18.59 | $18.59 | 39,378,874 | — | — |
| 2004-06-22 | $18.35 | $18.35 | 50,254,776 | — | — |
| 2004-06-21 | $18.06 | $18.06 | 30,203,237 | — | — |
| 2004-06-18 | $18.20 | $18.20 | 33,028,301 | — | — |
| 2004-06-17 | $18.28 | $18.28 | 27,794,448 | — | — |
| 2004-06-16 | $18.49 | $18.49 | 18,897,278 | — | — |
| 2004-06-15 | $18.40 | $18.40 | 34,555,594 | — | — |
| 2004-06-14 | $18.02 | $18.02 | 34,399,728 | — | — |
| 2004-06-10 | $18.39 | $18.39 | 31,364,150 | — | — |
| 2004-06-09 | $18.16 | $18.16 | 40,629,600 | — | — |
| 2004-06-08 | $18.73 | $18.73 | 28,091,448 | — | — |
| 2004-06-07 | $18.62 | $18.62 | 37,065,125 | — | — |
| 2004-06-04 | $18.54 | $18.54 | 40,861,973 | — | — |
| 2004-06-03 | $18.43 | $18.43 | 38,488,824 | — | — |
| 2004-06-02 | $18.71 | $18.71 | 39,168,835 | — | — |
| 2004-06-01 | $18.88 | $18.88 | 49,381,358 | — | — |
| 2004-05-28 | $18.69 | $18.69 | 41,124,283 | — | — |
| 2004-05-27 | $18.53 | $18.53 | 48,182,904 | — | — |
| 2004-05-26 | $18.19 | $18.19 | 45,431,021 | — | — |
| 2004-05-25 | $17.96 | $17.96 | 53,961,336 | — | — |
| 2004-05-24 | $17.28 | $17.28 | 50,446,282 | — | — |
| 2004-05-21 | $16.91 | $16.91 | 30,263,112 | — | — |
| 2004-05-20 | $16.85 | $16.85 | 33,011,669 | — | — |
| 2004-05-19 | $16.69 | $16.69 | 39,829,838 | — | — |
| 2004-05-18 | $16.64 | $16.64 | 24,932,318 | — | — |
| 2004-05-17 | $16.49 | $16.49 | 30,280,694 | — | — |
| 2004-05-14 | $16.61 | $16.61 | 39,345,134 | — | — |
| 2004-05-13 | $16.72 | $16.72 | 43,936,517 | — | — |
| 2004-05-12 | $17.00 | $17.00 | 48,064,579 | — | — |
| 2004-05-11 | $16.81 | $16.81 | 37,776,499 | — | — |
| 2004-05-10 | $16.32 | $16.32 | 63,853,574 | — | — |
| 2004-05-07 | $16.80 | $16.80 | 33,359,990 | — | — |
| 2004-05-06 | $17.04 | $17.04 | 41,381,366 | — | — |
| 2004-05-05 | $17.44 | $17.44 | 26,919,605 | — | — |
| 2004-05-04 | $17.41 | $17.41 | 44,377,978 | — | — |
| 2004-05-03 | $17.22 | $17.22 | 41,881,752 | — | — |
| 2004-04-30 | $16.84 | $16.84 | 49,733,006 | — | — |
| 2004-04-29 | $17.26 | $17.26 | 49,812,365 | — | — |
| 2004-04-28 | $17.53 | $17.53 | 45,566,928 | — | — |
| 2004-04-27 | $17.67 | $17.67 | 73,330,963 | — | — |
| 2004-04-26 | $17.17 | $17.17 | 46,547,266 | — | — |
| 2004-04-23 | $17.29 | $17.29 | 49,155,163 | — | — |
| 2004-04-22 | $17.38 | $17.38 | 124,351,762 | — | — |
| 2004-04-21 | $15.74 | $15.74 | 53,064,634 | — | — |
| 2004-04-20 | $15.57 | $15.57 | 35,006,558 | — | — |
| 2004-04-19 | $15.99 | $15.99 | 27,742,651 | — | — |
| 2004-04-16 | $15.75 | $15.75 | 28,628,424 | — | — |
| 2004-04-15 | $15.86 | $15.86 | 27,624,326 | — | — |
| 2004-04-14 | $15.80 | $15.80 | 27,433,296 | — | — |
| 2004-04-13 | $15.72 | $15.72 | 33,206,026 | — | — |
| 2004-04-12 | $16.04 | $16.04 | 25,013,578 | — | — |
| 2004-04-08 | $15.98 | $15.98 | 36,501,538 | — | — |
| 2004-04-07 | $15.55 | $15.55 | 29,178,230 | — | — |
| 2004-04-06 | $15.59 | $15.59 | 24,369,206 | — | — |
| 2004-04-05 | $15.60 | $15.60 | 19,399,565 | — | — |
| 2004-04-02 | $15.52 | $15.52 | 40,343,530 | — | — |
| 2004-04-01 | $15.20 | $15.20 | 66,109,824 | — | — |
| 2004-03-31 | $14.58 | $14.58 | 29,044,224 | — | — |
| 2004-03-30 | $14.70 | $14.70 | 29,843,986 | — | — |
| 2004-03-29 | $14.40 | $14.40 | 30,379,061 | — | — |
| 2004-03-26 | $14.06 | $14.06 | 25,223,616 | — | — |
| 2004-03-25 | $14.23 | $14.23 | 33,884,136 | — | — |
| 2004-03-24 | $13.94 | $13.94 | 38,170,915 | — | — |
| 2004-03-23 | $13.79 | $13.79 | 44,005,421 | — | — |
| 2004-03-22 | $13.90 | $13.90 | 48,366,806 | — | — |
| 2004-03-19 | $14.37 | $14.37 | 32,799,254 | — | — |
| 2004-03-18 | $14.59 | $14.59 | 24,769,325 | — | — |
| 2004-03-17 | $14.65 | $14.65 | 27,773,064 | — | — |
| 2004-03-16 | $14.29 | $14.29 | 30,367,656 | — | — |
| 2004-03-15 | $14.27 | $14.27 | 29,832,581 | — | — |
| 2004-03-12 | $14.55 | $14.55 | 29,316,038 | — | — |
| 2004-03-11 | $14.19 | $14.19 | 44,097,134 | — | — |
| 2004-03-10 | $14.41 | $14.41 | 42,957,605 | — | — |
| 2004-03-09 | $14.75 | $14.75 | 40,797,821 | — | — |
| 2004-03-08 | $14.69 | $14.69 | 68,167,915 | — | — |
| 2004-03-05 | $14.59 | $14.59 | 38,604,298 | — | — |
| 2004-03-04 | $14.28 | $14.28 | 15,124,666 | — | — |
| 2004-03-03 | $14.22 | $14.22 | 22,445,597 | — | — |
| 2004-03-02 | $14.30 | $14.30 | 20,407,464 | — | — |
| 2004-03-01 | $14.57 | $14.57 | 20,381,328 | — | — |
| 2004-02-27 | $14.46 | $14.46 | 24,496,560 | — | — |
| 2004-02-26 | $14.42 | $14.42 | 27,617,198 | — | — |
| 2004-02-25 | $14.14 | $14.14 | 32,195,750 | — | — |
| 2004-02-24 | $14.14 | $14.14 | 33,664,118 | — | — |
| 2004-02-23 | $14.25 | $14.25 | 32,226,638 | — | — |
| 2004-02-20 | $14.58 | $14.58 | 29,791,238 | — | — |
| 2004-02-19 | $14.40 | $14.40 | 22,812,451 | — | — |
| 2004-02-18 | $14.42 | $14.42 | 19,522,642 | — | — |
| 2004-02-17 | $14.56 | $14.56 | 18,511,891 | — | — |
| 2004-02-13 | $14.44 | $14.44 | 25,785,778 | — | — |
| 2004-02-12 | $14.56 | $14.56 | 27,418,090 | — | — |
| 2004-02-11 | $14.55 | $14.55 | 31,525,243 | — | — |
| 2004-02-10 | $14.18 | $14.18 | 16,057,958 | — | — |
| 2004-02-09 | $14.21 | $14.21 | 19,883,318 | — | — |
| 2004-02-06 | $14.26 | $14.26 | 23,238,230 | — | — |
| 2004-02-05 | $14.15 | $14.15 | 33,235,488 | — | — |
| 2004-02-04 | $13.78 | $13.78 | 33,177,038 | — | — |
| 2004-02-03 | $13.69 | $13.69 | 28,358,510 | — | — |
| 2004-02-02 | $13.81 | $13.81 | 29,671,963 | — | — |
| 2004-01-30 | $14.08 | $14.08 | 37,087,459 | — | — |
| 2004-01-29 | $14.12 | $14.12 | 42,588,374 | — | — |
| 2004-01-28 | $14.02 | $14.02 | 33,952,565 | — | — |
| 2004-01-27 | $14.20 | $14.20 | 32,817,787 | — | — |
| 2004-01-26 | $14.43 | $14.43 | 65,890,757 | — | — |
| 2004-01-23 | $14.59 | $14.59 | 39,089,952 | — | — |
| 2004-01-22 | $14.59 | $14.59 | 86,463,115 | — | — |
| 2004-01-21 | $13.55 | $13.55 | 52,552,368 | — | — |
| 2004-01-20 | $13.83 | $13.83 | 29,017,138 | — | — |
| 2004-01-16 | $14.08 | $14.08 | 33,366,643 | — | — |
| 2004-01-15 | $14.02 | $14.02 | 44,629,834 | — | — |
| 2004-01-14 | $13.88 | $13.88 | 30,684,614 | — | — |
| 2004-01-13 | $13.80 | $13.80 | 42,584,573 | — | — |
| 2004-01-12 | $13.49 | $13.49 | 30,862,339 | — | — |
| 2004-01-09 | $13.34 | $13.34 | 32,803,531 | — | — |
| 2004-01-08 | $13.56 | $13.56 | 38,499,278 | — | — |
| 2004-01-07 | $13.72 | $13.72 | 30,769,675 | — | — |
| 2004-01-06 | $13.71 | $13.71 | 40,537,411 | — | — |
| 2004-01-05 | $13.60 | $13.60 | 62,676,504 | — | — |
| 2004-01-02 | $13.26 | $13.26 | 43,278,840 | — | — |