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
- 1995-11-17 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 | $22.89 | $24.33 | 983,800 | — | — |
| 2004-12-30 | $22.84 | $24.29 | 951,600 | — | — |
| 2004-12-29 | $22.86 | $24.30 | 829,800 | — | — |
| 2004-12-28 | $22.85 | $24.29 | 898,800 | — | — |
| 2004-12-27 | $22.85 | $24.29 | 660,400 | — | — |
| 2004-12-23 | $22.98 | $24.42 | 824,600 | — | — |
| 2004-12-22 | $23.22 | $24.68 | 796,400 | — | — |
| 2004-12-21 | $23.06 | $24.51 | 2,352,000 | — | — |
| 2004-12-20 | $23.13 | $24.58 | 1,305,400 | — | — |
| 2004-12-17 | $23.26 | $24.73 | 1,222,200 | — | — |
| 2004-12-16 | $23.39 | $24.87 | 1,229,400 | — | — |
| 2004-12-15 | $23.13 | $24.58 | 1,678,800 | — | — |
| 2004-12-14 | $23.28 | $24.74 | 1,568,000 | — | — |
| 2004-12-13 | $23.25 | $24.72 | 1,970,200 | — | — |
| 2004-12-10 | $22.99 | $24.44 | 1,647,000 | — | — |
| 2004-12-09 | $22.69 | $24.12 | 1,393,400 | — | — |
| 2004-12-08 | $22.28 | $23.69 | 2,077,800 | — | — |
| 2004-12-07 | $22.46 | $23.66 | 1,495,400 | — | — |
| 2004-12-06 | $22.43 | $23.63 | 1,550,400 | — | — |
| 2004-12-03 | $22.56 | $23.76 | 1,973,200 | — | — |
| 2004-12-02 | $22.38 | $23.58 | 1,449,400 | — | — |
| 2004-12-01 | $21.97 | $23.15 | 1,594,800 | — | — |
| 2004-11-30 | $21.82 | $22.99 | 1,574,000 | — | — |
| 2004-11-29 | $22.08 | $23.26 | 769,600 | — | — |
| 2004-11-26 | $22.20 | $23.39 | 435,200 | — | — |
| 2004-11-24 | $22.15 | $23.34 | 1,187,000 | — | — |
| 2004-11-23 | $22.23 | $23.42 | 1,861,600 | — | — |
| 2004-11-22 | $22.58 | $23.80 | 1,454,600 | — | — |
| 2004-11-19 | $22.45 | $23.65 | 2,066,200 | — | — |
| 2004-11-18 | $22.47 | $23.68 | 1,765,600 | — | — |
| 2004-11-17 | $22.50 | $23.71 | 1,636,800 | — | — |
| 2004-11-16 | $22.35 | $23.55 | 1,741,800 | — | — |
| 2004-11-15 | $22.48 | $23.68 | 2,322,400 | — | — |
| 2004-11-12 | $22.30 | $23.50 | 1,983,000 | — | — |
| 2004-11-11 | $21.95 | $23.13 | 2,562,000 | — | — |
| 2004-11-10 | $21.91 | $23.09 | 1,048,600 | — | — |
| 2004-11-09 | $22.08 | $23.27 | 1,126,200 | — | — |
| 2004-11-08 | $22.06 | $23.24 | 1,133,600 | — | — |
| 2004-11-05 | $22.16 | $23.35 | 1,568,200 | — | — |
| 2004-11-04 | $21.80 | $22.97 | 3,886,400 | — | — |
| 2004-11-03 | $21.64 | $22.80 | 5,450,000 | — | — |
| 2004-11-02 | $21.17 | $22.31 | 4,973,000 | — | — |
| 2004-11-01 | $20.83 | $21.94 | 5,687,200 | — | — |
| 2004-10-29 | $21.48 | $22.63 | 2,861,600 | — | — |
| 2004-10-28 | $22.07 | $23.25 | 1,629,000 | — | — |
| 2004-10-27 | $21.78 | $22.94 | 1,575,200 | — | — |
| 2004-10-26 | $21.59 | $22.75 | 1,143,000 | — | — |
| 2004-10-25 | $21.23 | $22.36 | 1,638,200 | — | — |
| 2004-10-22 | $21.39 | $22.54 | 1,134,800 | — | — |
| 2004-10-21 | $21.41 | $22.56 | 2,451,200 | — | — |
| 2004-10-20 | $21.14 | $22.27 | 1,887,200 | — | — |
| 2004-10-19 | $21.29 | $22.43 | 3,630,000 | — | — |
| 2004-10-18 | $21.13 | $22.26 | 2,454,800 | — | — |
| 2004-10-15 | $20.73 | $21.84 | 2,342,400 | — | — |
| 2004-10-14 | $20.23 | $21.32 | 1,822,800 | — | — |
| 2004-10-13 | $20.41 | $21.50 | 1,778,600 | — | — |
| 2004-10-12 | $20.20 | $21.28 | 2,367,000 | — | — |
| 2004-10-11 | $20.24 | $21.32 | 2,450,800 | — | — |
| 2004-10-08 | $20.63 | $21.74 | 1,621,600 | — | — |
| 2004-10-07 | $20.99 | $22.12 | 1,120,800 | — | — |
| 2004-10-06 | $21.03 | $22.15 | 1,061,000 | — | — |
| 2004-10-05 | $20.91 | $22.03 | 1,220,400 | — | — |
| 2004-10-04 | $20.91 | $22.03 | 1,242,800 | — | — |
| 2004-10-01 | $21.07 | $22.19 | 1,206,400 | — | — |
| 2004-09-30 | $20.90 | $22.02 | 1,570,400 | — | — |
| 2004-09-29 | $21.00 | $22.13 | 1,272,400 | — | — |
| 2004-09-28 | $20.73 | $21.84 | 2,551,800 | — | — |
| 2004-09-27 | $20.83 | $21.95 | 1,316,200 | — | — |
| 2004-09-24 | $21.14 | $22.27 | 1,293,200 | — | — |
| 2004-09-23 | $21.05 | $22.18 | 1,202,200 | — | — |
| 2004-09-22 | $21.02 | $22.15 | 2,259,000 | — | — |
| 2004-09-21 | $21.42 | $22.57 | 2,295,400 | — | — |
| 2004-09-20 | $21.37 | $22.51 | 2,751,600 | — | — |
| 2004-09-17 | $22.00 | $23.18 | 1,012,400 | — | — |
| 2004-09-16 | $21.82 | $22.99 | 1,042,600 | — | — |
| 2004-09-15 | $21.92 | $23.10 | 1,327,200 | — | — |
| 2004-09-14 | $22.05 | $23.23 | 3,815,600 | — | — |
| 2004-09-13 | $22.08 | $23.27 | 2,374,000 | — | — |
| 2004-09-10 | $22.24 | $23.43 | 1,487,800 | — | — |
| 2004-09-09 | $22.23 | $23.42 | 1,449,000 | — | — |
| 2004-09-08 | $22.56 | $23.77 | 2,340,800 | — | — |
| 2004-09-07 | $22.71 | $23.92 | 1,505,200 | — | — |
| 2004-09-03 | $22.35 | $23.55 | 907,400 | — | — |
| 2004-09-02 | $22.33 | $23.53 | 1,409,800 | — | — |
| 2004-09-01 | $21.96 | $23.13 | 1,470,600 | — | — |
| 2004-08-31 | $21.98 | $23.15 | 1,537,400 | — | — |
| 2004-08-30 | $21.77 | $22.94 | 1,118,200 | — | — |
| 2004-08-27 | $22.01 | $23.19 | 724,400 | — | — |
| 2004-08-26 | $21.96 | $23.13 | 1,439,400 | — | — |
| 2004-08-25 | $21.73 | $22.89 | 1,316,200 | — | — |
| 2004-08-24 | $21.55 | $22.71 | 2,249,400 | — | — |
| 2004-08-23 | $21.56 | $22.72 | 3,347,600 | — | — |
| 2004-08-20 | $21.38 | $22.52 | 3,094,400 | — | — |
| 2004-08-19 | $21.25 | $22.39 | 5,817,800 | — | — |
| 2004-08-18 | $21.14 | $22.27 | 9,656,400 | — | — |
| 2004-08-17 | $20.00 | $21.07 | 15,588,000 | — | — |
| 2004-08-16 | $21.75 | $22.92 | 3,070,000 | — | — |
| 2004-08-13 | $21.65 | $22.81 | 1,671,200 | — | — |
| 2004-08-12 | $21.87 | $23.04 | 946,000 | — | — |
| 2004-08-11 | $22.01 | $23.19 | 1,065,200 | — | — |
| 2004-08-10 | $21.90 | $23.07 | 911,000 | — | — |
| 2004-08-09 | $21.85 | $23.02 | 1,842,600 | — | — |
| 2004-08-06 | $21.47 | $22.62 | 1,943,200 | — | — |
| 2004-08-05 | $21.65 | $22.81 | 1,263,000 | — | — |
| 2004-08-04 | $21.97 | $23.14 | 1,165,800 | — | — |
| 2004-08-03 | $22.00 | $23.18 | 1,027,200 | — | — |
| 2004-08-02 | $22.06 | $23.24 | 1,196,800 | — | — |
| 2004-07-30 | $21.95 | $23.13 | 1,712,200 | — | — |
| 2004-07-29 | $21.84 | $23.01 | 1,629,000 | — | — |
| 2004-07-28 | $21.96 | $23.13 | 1,442,400 | — | — |
| 2004-07-27 | $22.19 | $23.38 | 3,032,200 | — | — |
| 2004-07-26 | $22.08 | $23.26 | 697,400 | — | — |
| 2004-07-23 | $22.13 | $23.31 | 1,445,800 | — | — |
| 2004-07-22 | $22.51 | $23.72 | 1,355,200 | — | — |
| 2004-07-21 | $22.78 | $24.00 | 1,472,800 | — | — |
| 2004-07-20 | $23.25 | $24.50 | 1,701,600 | — | — |
| 2004-07-19 | $23.26 | $24.51 | 2,413,600 | — | — |
| 2004-07-16 | $23.32 | $24.57 | 1,508,400 | — | — |
| 2004-07-15 | $23.12 | $24.35 | 2,417,200 | — | — |
| 2004-07-14 | $23.41 | $24.66 | 2,350,800 | — | — |
| 2004-07-13 | $23.91 | $25.19 | 2,016,800 | — | — |
| 2004-07-12 | $24.08 | $25.38 | 1,762,600 | — | — |
| 2004-07-09 | $24.25 | $25.56 | 1,545,800 | — | — |
| 2004-07-08 | $24.38 | $25.69 | 1,209,800 | — | — |
| 2004-07-07 | $24.40 | $25.71 | 1,968,200 | — | — |
| 2004-07-06 | $24.38 | $25.69 | 1,719,000 | — | — |
| 2004-07-02 | $24.17 | $25.47 | 864,400 | — | — |
| 2004-07-01 | $24.22 | $25.51 | 1,225,400 | — | — |
| 2004-06-30 | $24.39 | $25.70 | 2,037,200 | — | — |
| 2004-06-29 | $24.07 | $25.36 | 1,296,800 | — | — |
| 2004-06-28 | $23.93 | $25.22 | 1,572,800 | — | — |
| 2004-06-25 | $23.55 | $24.81 | 1,689,200 | — | — |
| 2004-06-24 | $23.53 | $24.79 | 1,315,200 | — | — |
| 2004-06-23 | $23.64 | $24.91 | 1,692,800 | — | — |
| 2004-06-22 | $23.65 | $24.91 | 3,160,400 | — | — |
| 2004-06-21 | $23.53 | $24.79 | 1,414,400 | — | — |
| 2004-06-18 | $23.57 | $24.83 | 1,742,600 | — | — |
| 2004-06-17 | $23.83 | $25.11 | 1,851,800 | — | — |
| 2004-06-16 | $23.90 | $25.18 | 1,842,400 | — | — |
| 2004-06-15 | $23.89 | $25.17 | 2,840,800 | — | — |
| 2004-06-14 | $23.56 | $24.82 | 3,596,000 | — | — |
| 2004-06-10 | $23.28 | $24.53 | 3,236,800 | — | — |
| 2004-06-09 | $23.16 | $24.40 | 11,889,400 | — | — |
| 2004-06-08 | $22.32 | $23.52 | 3,240,000 | — | — |
| 2004-06-07 | $22.35 | $23.55 | 1,792,200 | — | — |
| 2004-06-04 | $22.24 | $23.43 | 1,953,800 | — | — |
| 2004-06-03 | $22.40 | $23.60 | 1,047,200 | — | — |
| 2004-06-02 | $22.69 | $23.91 | 1,125,800 | — | — |
| 2004-06-01 | $22.66 | $23.88 | 1,706,400 | — | — |
| 2004-05-28 | $22.90 | $24.12 | 5,377,600 | — | — |
| 2004-05-27 | $22.75 | $23.97 | 1,673,200 | — | — |
| 2004-05-26 | $22.88 | $24.10 | 1,042,400 | — | — |
| 2004-05-25 | $22.80 | $24.02 | 1,568,800 | — | — |
| 2004-05-24 | $22.28 | $23.47 | 996,600 | — | — |
| 2004-05-21 | $22.17 | $23.36 | 1,761,000 | — | — |
| 2004-05-20 | $21.99 | $23.16 | 1,558,000 | — | — |
| 2004-05-19 | $21.98 | $23.16 | 2,104,200 | — | — |
| 2004-05-18 | $21.87 | $23.04 | 3,432,400 | — | — |
| 2004-05-17 | $22.42 | $23.62 | 1,009,400 | — | — |
| 2004-05-14 | $22.58 | $23.79 | 2,158,000 | — | — |
| 2004-05-13 | $22.49 | $23.70 | 2,577,600 | — | — |
| 2004-05-12 | $22.98 | $24.21 | 2,607,000 | — | — |
| 2004-05-11 | $22.63 | $23.84 | 2,224,000 | — | — |
| 2004-05-10 | $22.58 | $23.79 | 1,786,200 | — | — |
| 2004-05-07 | $23.23 | $24.47 | 2,260,000 | — | — |
| 2004-05-06 | $23.46 | $24.72 | 2,107,600 | — | — |
| 2004-05-05 | $23.49 | $24.75 | 1,773,200 | — | — |
| 2004-05-04 | $23.13 | $24.37 | 2,314,800 | — | — |
| 2004-05-03 | $23.05 | $24.28 | 2,329,400 | — | — |
| 2004-04-30 | $22.86 | $24.08 | 2,631,800 | — | — |
| 2004-04-29 | $23.00 | $24.23 | 3,428,400 | — | — |
| 2004-04-28 | $22.21 | $23.40 | 2,697,200 | — | — |
| 2004-04-27 | $22.00 | $23.18 | 1,384,800 | — | — |
| 2004-04-26 | $22.00 | $23.18 | 2,267,400 | — | — |
| 2004-04-23 | $21.86 | $23.03 | 1,132,400 | — | — |
| 2004-04-22 | $22.22 | $23.41 | 979,600 | — | — |
| 2004-04-21 | $21.80 | $22.97 | 786,400 | — | — |
| 2004-04-20 | $21.68 | $22.84 | 1,111,600 | — | — |
| 2004-04-19 | $22.00 | $23.18 | 1,071,800 | — | — |
| 2004-04-16 | $22.13 | $23.31 | 822,600 | — | — |
| 2004-04-15 | $21.87 | $23.04 | 755,400 | — | — |
| 2004-04-14 | $21.83 | $23.00 | 982,600 | — | — |
| 2004-04-13 | $21.88 | $23.05 | 1,036,000 | — | — |
| 2004-04-12 | $21.79 | $22.96 | 596,800 | — | — |
| 2004-04-08 | $21.89 | $23.06 | 1,632,000 | — | — |
| 2004-04-07 | $22.27 | $23.46 | 1,501,400 | — | — |
| 2004-04-06 | $22.26 | $23.45 | 3,555,400 | — | — |
| 2004-04-05 | $21.75 | $22.92 | 1,516,600 | — | — |
| 2004-04-02 | $21.93 | $23.11 | 994,600 | — | — |
| 2004-04-01 | $22.10 | $23.29 | 1,958,600 | — | — |
| 2004-03-31 | $22.17 | $23.36 | 3,414,800 | — | — |
| 2004-03-30 | $21.41 | $22.56 | 1,206,000 | — | — |
| 2004-03-29 | $21.53 | $22.68 | 1,307,000 | — | — |
| 2004-03-26 | $21.54 | $22.69 | 792,000 | — | — |
| 2004-03-25 | $21.62 | $22.78 | 1,586,000 | — | — |
| 2004-03-24 | $20.98 | $22.11 | 1,168,400 | — | — |
| 2004-03-23 | $21.09 | $22.23 | 1,276,600 | — | — |
| 2004-03-22 | $21.50 | $22.66 | 1,684,200 | — | — |
| 2004-03-19 | $21.55 | $22.71 | 892,000 | — | — |
| 2004-03-18 | $21.62 | $22.77 | 1,250,400 | — | — |
| 2004-03-17 | $21.36 | $22.51 | 906,200 | — | — |
| 2004-03-16 | $21.30 | $22.44 | 1,043,600 | — | — |
| 2004-03-15 | $21.19 | $22.33 | 1,473,000 | — | — |
| 2004-03-12 | $21.28 | $22.42 | 1,736,000 | — | — |
| 2004-03-11 | $21.62 | $22.78 | 2,163,600 | — | — |
| 2004-03-10 | $21.70 | $22.86 | 1,966,200 | — | — |
| 2004-03-09 | $21.48 | $22.63 | 1,308,600 | — | — |
| 2004-03-08 | $21.68 | $22.84 | 1,597,000 | — | — |
| 2004-03-05 | $21.79 | $22.95 | 2,519,400 | — | — |
| 2004-03-04 | $21.33 | $22.47 | 1,752,600 | — | — |
| 2004-03-03 | $21.30 | $22.44 | 1,313,800 | — | — |
| 2004-03-02 | $21.39 | $22.53 | 1,147,600 | — | — |
| 2004-03-01 | $21.59 | $22.75 | 1,272,000 | — | — |
| 2004-02-27 | $21.30 | $22.44 | 3,079,800 | — | — |
| 2004-02-26 | $20.87 | $21.98 | 839,200 | — | — |
| 2004-02-25 | $20.78 | $21.89 | 2,049,600 | — | — |
| 2004-02-24 | $20.65 | $21.75 | 1,998,200 | — | — |
| 2004-02-23 | $20.57 | $21.67 | 1,351,000 | — | — |
| 2004-02-20 | $20.42 | $21.52 | 2,116,200 | — | — |
| 2004-02-19 | $20.87 | $21.98 | 1,410,800 | — | — |
| 2004-02-18 | $20.79 | $21.90 | 1,041,400 | — | — |
| 2004-02-17 | $20.87 | $21.98 | 631,200 | — | — |
| 2004-02-13 | $20.71 | $21.82 | 1,002,200 | — | — |
| 2004-02-12 | $20.83 | $21.95 | 832,200 | — | — |
| 2004-02-11 | $20.85 | $21.97 | 1,232,200 | — | — |
| 2004-02-10 | $20.88 | $21.99 | 924,000 | — | — |
| 2004-02-09 | $20.86 | $21.97 | 942,600 | — | — |
| 2004-02-06 | $20.74 | $21.85 | 976,800 | — | — |
| 2004-02-05 | $20.49 | $21.59 | 1,623,800 | — | — |
| 2004-02-04 | $20.70 | $21.81 | 2,201,200 | — | — |
| 2004-02-03 | $20.23 | $21.32 | 1,513,800 | — | — |
| 2004-02-02 | $20.31 | $21.40 | 1,203,400 | — | — |
| 2004-01-30 | $20.49 | $21.58 | 2,386,600 | — | — |
| 2004-01-29 | $20.95 | $22.07 | 2,470,200 | — | — |
| 2004-01-28 | $19.96 | $21.03 | 646,200 | — | — |
| 2004-01-27 | $20.34 | $21.43 | 1,491,200 | — | — |
| 2004-01-26 | $20.39 | $21.48 | 1,426,200 | — | — |
| 2004-01-23 | $20.06 | $21.14 | 660,600 | — | — |
| 2004-01-22 | $20.20 | $21.28 | 844,000 | — | — |
| 2004-01-21 | $20.54 | $21.64 | 2,071,600 | — | — |
| 2004-01-20 | $20.19 | $21.27 | 1,732,400 | — | — |
| 2004-01-16 | $20.33 | $21.43 | 3,218,200 | — | — |
| 2004-01-15 | $19.34 | $20.38 | 713,800 | — | — |
| 2004-01-14 | $19.43 | $20.48 | 2,489,800 | — | — |
| 2004-01-13 | $19.17 | $20.19 | 728,200 | — | — |
| 2004-01-12 | $19.09 | $20.12 | 1,319,800 | — | — |
| 2004-01-09 | $19.08 | $20.11 | 689,400 | — | — |
| 2004-01-08 | $19.15 | $20.18 | 761,200 | — | — |
| 2004-01-07 | $19.21 | $20.24 | 1,265,000 | — | — |
| 2004-01-06 | $19.11 | $20.14 | 1,769,800 | — | — |
| 2004-01-05 | $19.32 | $20.35 | 758,600 | — | — |
| 2004-01-02 | $19.29 | $20.32 | 722,400 | — | — |