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
- 1972-06-01 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 | $14.64 | $71.63 | 3,663,700 | — | — |
| 2004-12-30 | $14.80 | $72.41 | 3,273,700 | — | — |
| 2004-12-29 | $14.74 | $72.11 | 3,650,700 | — | — |
| 2004-12-28 | $14.88 | $72.80 | 3,429,900 | — | — |
| 2004-12-27 | $14.74 | $72.11 | 3,173,300 | — | — |
| 2004-12-23 | $14.80 | $72.41 | 3,640,800 | — | — |
| 2004-12-22 | $14.83 | $72.55 | 8,389,600 | — | — |
| 2004-12-21 | $14.71 | $71.97 | 8,552,400 | — | — |
| 2004-12-20 | $14.66 | $71.72 | 10,671,700 | — | — |
| 2004-12-17 | $14.34 | $70.16 | 8,921,700 | — | — |
| 2004-12-16 | $14.22 | $69.57 | 4,677,800 | — | — |
| 2004-12-15 | $14.29 | $69.91 | 8,973,000 | — | — |
| 2004-12-14 | $14.32 | $70.06 | 7,521,800 | — | — |
| 2004-12-13 | $14.23 | $69.62 | 5,936,500 | — | — |
| 2004-12-10 | $14.22 | $69.57 | 7,368,800 | — | — |
| 2004-12-09 | $14.24 | $69.67 | 7,135,300 | — | — |
| 2004-12-08 | $14.21 | $69.52 | 6,837,700 | — | — |
| 2004-12-07 | $14.23 | $69.62 | 8,070,700 | — | — |
| 2004-12-06 | $14.27 | $69.82 | 6,045,000 | — | — |
| 2004-12-03 | $14.31 | $70.01 | 9,134,100 | — | — |
| 2004-12-02 | $14.23 | $69.62 | 10,182,300 | — | — |
| 2004-12-01 | $14.14 | $69.18 | 11,359,300 | — | — |
| 2004-11-30 | $14.18 | $69.37 | 5,871,400 | — | — |
| 2004-11-29 | $14.23 | $69.62 | 6,936,600 | — | — |
| 2004-11-26 | $14.25 | $69.72 | 3,225,700 | — | — |
| 2004-11-24 | $14.08 | $68.89 | 6,455,500 | — | — |
| 2004-11-23 | $14.09 | $68.93 | 6,604,900 | — | — |
| 2004-11-22 | $14.09 | $68.93 | 6,615,200 | — | — |
| 2004-11-19 | $14.15 | $69.23 | 7,443,400 | — | — |
| 2004-11-18 | $14.34 | $70.16 | 5,512,300 | — | — |
| 2004-11-17 | $14.31 | $70.01 | 6,639,600 | — | — |
| 2004-11-16 | $14.21 | $69.52 | 5,051,100 | — | — |
| 2004-11-15 | $14.35 | $70.21 | 9,943,200 | — | — |
| 2004-11-12 | $14.23 | $69.62 | 6,353,900 | — | — |
| 2004-11-11 | $14.25 | $69.72 | 7,274,200 | — | — |
| 2004-11-10 | $13.91 | $68.05 | 9,597,400 | — | — |
| 2004-11-09 | $14.08 | $68.89 | 11,761,300 | — | — |
| 2004-11-08 | $13.77 | $67.37 | 6,457,600 | — | — |
| 2004-11-05 | $13.81 | $67.56 | 8,067,000 | — | — |
| 2004-11-04 | $13.78 | $67.42 | 10,744,100 | — | — |
| 2004-11-03 | $13.25 | $64.82 | 7,663,400 | — | — |
| 2004-11-02 | $13.24 | $64.78 | 7,222,600 | — | — |
| 2004-11-01 | $13.23 | $64.73 | 5,598,700 | — | — |
| 2004-10-29 | $13.03 | $63.75 | 8,423,000 | — | — |
| 2004-10-28 | $13.16 | $64.38 | 7,271,600 | — | — |
| 2004-10-27 | $13.14 | $63.80 | 10,527,100 | — | — |
| 2004-10-26 | $12.85 | $62.39 | 12,429,900 | — | — |
| 2004-10-25 | $12.70 | $61.66 | 11,640,900 | — | — |
| 2004-10-22 | $12.97 | $62.97 | 7,106,900 | — | — |
| 2004-10-21 | $13.06 | $63.41 | 8,102,900 | — | — |
| 2004-10-20 | $12.90 | $62.63 | 12,700,700 | — | — |
| 2004-10-19 | $12.93 | $62.78 | 20,963,800 | — | — |
| 2004-10-18 | $13.39 | $65.01 | 9,003,700 | — | — |
| 2004-10-15 | $13.25 | $64.33 | 12,135,800 | — | — |
| 2004-10-14 | $13.12 | $63.70 | 25,834,300 | — | — |
| 2004-10-13 | $13.69 | $66.47 | 11,953,500 | — | — |
| 2004-10-12 | $13.82 | $67.10 | 11,005,400 | — | — |
| 2004-10-11 | $13.95 | $67.73 | 3,653,700 | — | — |
| 2004-10-08 | $13.95 | $67.73 | 6,709,100 | — | — |
| 2004-10-07 | $13.86 | $67.29 | 8,914,600 | — | — |
| 2004-10-06 | $14.18 | $68.85 | 10,109,500 | — | — |
| 2004-10-05 | $14.16 | $68.75 | 5,888,500 | — | — |
| 2004-10-04 | $14.15 | $68.70 | 6,495,000 | — | — |
| 2004-10-01 | $14.19 | $68.90 | 11,783,400 | — | — |
| 2004-09-30 | $14.05 | $68.22 | 8,273,900 | — | — |
| 2004-09-29 | $13.86 | $67.29 | 7,460,700 | — | — |
| 2004-09-28 | $13.92 | $67.58 | 5,944,100 | — | — |
| 2004-09-27 | $13.89 | $67.44 | 6,135,700 | — | — |
| 2004-09-24 | $13.80 | $67.00 | 5,888,200 | — | — |
| 2004-09-23 | $13.80 | $67.00 | 8,050,900 | — | — |
| 2004-09-22 | $14.00 | $67.97 | 9,593,300 | — | — |
| 2004-09-21 | $14.23 | $69.09 | 6,079,900 | — | — |
| 2004-09-20 | $14.13 | $68.60 | 5,838,900 | — | — |
| 2004-09-17 | $14.22 | $69.04 | 11,487,300 | — | — |
| 2004-09-16 | $13.95 | $67.73 | 6,640,000 | — | — |
| 2004-09-15 | $13.81 | $67.05 | 6,219,700 | — | — |
| 2004-09-14 | $13.98 | $67.88 | 5,865,200 | — | — |
| 2004-09-13 | $14.10 | $68.46 | 6,599,800 | — | — |
| 2004-09-10 | $13.96 | $67.78 | 12,613,500 | — | — |
| 2004-09-09 | $14.17 | $68.80 | 6,556,700 | — | — |
| 2004-09-08 | $14.25 | $69.19 | 8,331,700 | — | — |
| 2004-09-07 | $14.56 | $70.69 | 7,703,900 | — | — |
| 2004-09-03 | $14.21 | $68.99 | 4,831,900 | — | — |
| 2004-09-02 | $14.36 | $69.72 | 9,806,700 | — | — |
| 2004-09-01 | $13.90 | $67.49 | 11,151,600 | — | — |
| 2004-08-31 | $14.11 | $68.51 | 6,921,200 | — | — |
| 2004-08-30 | $13.96 | $67.78 | 3,863,200 | — | — |
| 2004-08-27 | $14.12 | $68.56 | 6,334,100 | — | — |
| 2004-08-26 | $13.97 | $67.83 | 3,347,400 | — | — |
| 2004-08-25 | $13.96 | $67.78 | 5,691,600 | — | — |
| 2004-08-24 | $13.91 | $67.54 | 5,411,600 | — | — |
| 2004-08-23 | $14.04 | $68.17 | 4,347,200 | — | — |
| 2004-08-20 | $14.11 | $68.51 | 12,393,900 | — | — |
| 2004-08-19 | $14.00 | $67.97 | 7,770,700 | — | — |
| 2004-08-18 | $14.30 | $69.43 | 4,288,000 | — | — |
| 2004-08-17 | $14.15 | $68.70 | 5,931,000 | — | — |
| 2004-08-16 | $14.06 | $68.26 | 7,243,500 | — | — |
| 2004-08-13 | $13.80 | $67.00 | 5,993,700 | — | — |
| 2004-08-12 | $13.86 | $67.29 | 8,494,000 | — | — |
| 2004-08-11 | $14.23 | $69.09 | 8,291,800 | — | — |
| 2004-08-10 | $14.32 | $69.53 | 6,816,000 | — | — |
| 2004-08-09 | $14.08 | $68.36 | 6,744,600 | — | — |
| 2004-08-06 | $14.07 | $68.31 | 9,156,900 | — | — |
| 2004-08-05 | $14.20 | $68.94 | 10,726,900 | — | — |
| 2004-08-04 | $14.69 | $71.32 | 7,260,200 | — | — |
| 2004-08-03 | $14.71 | $71.42 | 8,576,100 | — | — |
| 2004-08-02 | $15.05 | $73.07 | 8,276,100 | — | — |
| 2004-07-30 | $14.72 | $71.47 | 7,782,800 | — | — |
| 2004-07-29 | $14.95 | $72.59 | 10,618,800 | — | — |
| 2004-07-28 | $15.19 | $73.75 | 8,338,700 | — | — |
| 2004-07-27 | $14.88 | $71.76 | 5,080,600 | — | — |
| 2004-07-26 | $14.74 | $71.08 | 6,866,300 | — | — |
| 2004-07-23 | $14.67 | $70.75 | 5,590,700 | — | — |
| 2004-07-22 | $14.65 | $70.65 | 8,885,800 | — | — |
| 2004-07-21 | $14.53 | $70.07 | 9,187,500 | — | — |
| 2004-07-20 | $14.60 | $70.41 | 21,662,900 | — | — |
| 2004-07-19 | $14.98 | $72.24 | 6,705,200 | — | — |
| 2004-07-16 | $14.85 | $71.62 | 7,232,800 | — | — |
| 2004-07-15 | $15.03 | $72.48 | 4,309,600 | — | — |
| 2004-07-14 | $15.10 | $72.82 | 8,511,100 | — | — |
| 2004-07-13 | $15.15 | $73.06 | 5,819,000 | — | — |
| 2004-07-12 | $15.15 | $73.06 | 5,313,500 | — | — |
| 2004-07-09 | $15.16 | $73.11 | 10,234,600 | — | — |
| 2004-07-08 | $14.77 | $71.23 | 7,428,500 | — | — |
| 2004-07-07 | $14.96 | $72.15 | 7,660,300 | — | — |
| 2004-07-06 | $14.96 | $72.15 | 10,643,100 | — | — |
| 2004-07-02 | $14.95 | $72.10 | 9,992,400 | — | — |
| 2004-07-01 | $15.02 | $72.44 | 17,259,700 | — | — |
| 2004-06-30 | $15.65 | $75.47 | 7,564,000 | — | — |
| 2004-06-29 | $15.87 | $76.53 | 10,632,700 | — | — |
| 2004-06-28 | $15.65 | $75.47 | 11,344,700 | — | — |
| 2004-06-25 | $15.85 | $76.44 | 10,043,200 | — | — |
| 2004-06-24 | $16.15 | $77.88 | 14,262,700 | — | — |
| 2004-06-23 | $16.36 | $78.90 | 16,771,800 | — | — |
| 2004-06-22 | $16.00 | $77.16 | 11,898,100 | — | — |
| 2004-06-21 | $15.65 | $75.47 | 6,842,800 | — | — |
| 2004-06-18 | $15.89 | $76.63 | 11,043,200 | — | — |
| 2004-06-17 | $15.64 | $75.43 | 9,764,600 | — | — |
| 2004-06-16 | $15.63 | $75.38 | 10,466,800 | — | — |
| 2004-06-15 | $15.41 | $74.32 | 6,820,300 | — | — |
| 2004-06-14 | $15.22 | $73.40 | 7,418,700 | — | — |
| 2004-06-10 | $15.58 | $75.14 | 8,305,000 | — | — |
| 2004-06-09 | $15.40 | $74.27 | 7,185,000 | — | — |
| 2004-06-08 | $15.42 | $74.36 | 9,584,000 | — | — |
| 2004-06-07 | $15.20 | $73.30 | 12,419,600 | — | — |
| 2004-06-04 | $14.91 | $71.90 | 5,566,900 | — | — |
| 2004-06-03 | $14.75 | $71.13 | 8,248,500 | — | — |
| 2004-06-02 | $14.89 | $71.81 | 10,748,000 | — | — |
| 2004-06-01 | $15.04 | $72.53 | 8,984,500 | — | — |
| 2004-05-28 | $14.85 | $71.62 | 9,733,300 | — | — |
| 2004-05-27 | $15.04 | $72.53 | 9,024,200 | — | — |
| 2004-05-26 | $15.02 | $72.44 | 11,994,000 | — | — |
| 2004-05-25 | $14.68 | $70.80 | 10,781,700 | — | — |
| 2004-05-24 | $14.29 | $68.91 | 7,593,700 | — | — |
| 2004-05-21 | $14.24 | $68.67 | 10,912,500 | — | — |
| 2004-05-20 | $14.18 | $68.38 | 14,447,900 | — | — |
| 2004-05-19 | $14.08 | $67.90 | 15,753,700 | — | — |
| 2004-05-18 | $14.45 | $69.69 | 9,254,300 | — | — |
| 2004-05-17 | $14.27 | $68.82 | 11,284,200 | — | — |
| 2004-05-14 | $14.70 | $70.89 | 10,290,300 | — | — |
| 2004-05-13 | $14.41 | $69.49 | 8,641,800 | — | — |
| 2004-05-12 | $14.49 | $69.88 | 10,134,400 | — | — |
| 2004-05-11 | $14.38 | $69.35 | 11,029,600 | — | — |
| 2004-05-10 | $14.01 | $67.56 | 16,016,700 | — | — |
| 2004-05-07 | $14.40 | $69.45 | 17,362,300 | — | — |
| 2004-05-06 | $14.89 | $71.81 | 11,172,600 | — | — |
| 2004-05-05 | $15.12 | $72.92 | 10,676,300 | — | — |
| 2004-05-04 | $15.41 | $74.32 | 9,618,100 | — | — |
| 2004-05-03 | $15.27 | $73.64 | 14,900,100 | — | — |
| 2004-04-30 | $15.36 | $74.07 | 10,751,600 | — | — |
| 2004-04-29 | $15.37 | $74.12 | 11,199,700 | — | — |
| 2004-04-28 | $15.50 | $74.75 | 13,686,200 | — | — |
| 2004-04-27 | $16.03 | $76.82 | 17,183,200 | — | — |
| 2004-04-26 | $15.69 | $75.19 | 14,002,700 | — | — |
| 2004-04-23 | $15.70 | $75.24 | 14,722,100 | — | — |
| 2004-04-22 | $15.77 | $75.58 | 31,269,000 | — | — |
| 2004-04-21 | $14.94 | $71.60 | 45,606,400 | — | — |
| 2004-04-20 | $13.56 | $64.99 | 19,126,700 | — | — |
| 2004-04-19 | $13.35 | $63.98 | 5,161,900 | — | — |
| 2004-04-16 | $13.34 | $63.93 | 5,156,700 | — | — |
| 2004-04-15 | $13.12 | $62.88 | 6,974,100 | — | — |
| 2004-04-14 | $13.24 | $63.45 | 9,776,300 | — | — |
| 2004-04-13 | $13.41 | $64.27 | 9,043,800 | — | — |
| 2004-04-12 | $13.69 | $65.61 | 5,345,000 | — | — |
| 2004-04-08 | $13.59 | $65.13 | 4,668,800 | — | — |
| 2004-04-07 | $13.67 | $65.51 | 6,477,700 | — | — |
| 2004-04-06 | $14.00 | $67.09 | 5,741,300 | — | — |
| 2004-04-05 | $14.07 | $67.43 | 12,553,900 | — | — |
| 2004-04-02 | $13.66 | $65.47 | 11,572,200 | — | — |
| 2004-04-01 | $13.42 | $64.32 | 7,822,300 | — | — |
| 2004-03-31 | $13.57 | $65.03 | 5,594,200 | — | — |
| 2004-03-30 | $13.65 | $65.42 | 7,223,300 | — | — |
| 2004-03-29 | $13.41 | $64.27 | 7,292,600 | — | — |
| 2004-03-26 | $13.28 | $63.64 | 11,359,800 | — | — |
| 2004-03-25 | $13.18 | $63.16 | 14,703,900 | — | — |
| 2004-03-24 | $12.99 | $62.25 | 10,919,400 | — | — |
| 2004-03-23 | $12.89 | $61.78 | 9,556,000 | — | — |
| 2004-03-22 | $12.91 | $61.87 | 10,996,100 | — | — |
| 2004-03-19 | $13.06 | $62.59 | 6,959,600 | — | — |
| 2004-03-18 | $13.32 | $63.84 | 6,668,800 | — | — |
| 2004-03-17 | $13.37 | $64.08 | 10,552,200 | — | — |
| 2004-03-16 | $13.08 | $62.69 | 6,423,000 | — | — |
| 2004-03-15 | $13.02 | $62.40 | 8,764,000 | — | — |
| 2004-03-12 | $13.29 | $63.69 | 9,577,900 | — | — |
| 2004-03-11 | $13.02 | $62.40 | 11,922,300 | — | — |
| 2004-03-10 | $13.19 | $63.21 | 10,987,000 | — | — |
| 2004-03-09 | $13.53 | $64.84 | 7,548,400 | — | — |
| 2004-03-08 | $13.70 | $65.66 | 10,127,400 | — | — |
| 2004-03-05 | $14.10 | $67.57 | 18,098,000 | — | — |
| 2004-03-04 | $13.69 | $65.61 | 8,580,700 | — | — |
| 2004-03-03 | $13.88 | $66.52 | 7,074,500 | — | — |
| 2004-03-02 | $14.12 | $67.67 | 8,506,400 | — | — |
| 2004-03-01 | $13.99 | $67.05 | 8,525,100 | — | — |
| 2004-02-27 | $13.75 | $65.90 | 10,553,000 | — | — |
| 2004-02-26 | $13.66 | $65.47 | 8,887,800 | — | — |
| 2004-02-25 | $13.66 | $65.47 | 12,862,000 | — | — |
| 2004-02-24 | $13.59 | $65.13 | 13,108,200 | — | — |
| 2004-02-23 | $13.98 | $67.00 | 8,090,500 | — | — |
| 2004-02-20 | $14.17 | $67.91 | 8,942,000 | — | — |
| 2004-02-19 | $14.45 | $69.25 | 7,416,200 | — | — |
| 2004-02-18 | $14.39 | $68.96 | 5,815,500 | — | — |
| 2004-02-17 | $14.58 | $69.87 | 5,548,200 | — | — |
| 2004-02-13 | $14.36 | $68.82 | 5,221,200 | — | — |
| 2004-02-12 | $14.55 | $69.73 | 9,556,700 | — | — |
| 2004-02-11 | $14.64 | $70.16 | 11,188,100 | — | — |
| 2004-02-10 | $14.39 | $68.96 | 10,000,800 | — | — |
| 2004-02-09 | $14.16 | $67.86 | 6,205,400 | — | — |
| 2004-02-06 | $14.28 | $68.44 | 15,168,900 | — | — |
| 2004-02-05 | $14.15 | $67.81 | 11,891,900 | — | — |
| 2004-02-04 | $13.89 | $66.57 | 24,664,400 | — | — |
| 2004-02-03 | $13.72 | $65.75 | 23,423,600 | — | — |
| 2004-02-02 | $13.95 | $66.86 | 27,283,800 | — | — |
| 2004-01-30 | $14.54 | $69.68 | 16,972,700 | — | — |
| 2004-01-29 | $14.84 | $71.12 | 26,094,900 | — | — |
| 2004-01-28 | $15.58 | $74.67 | 10,231,900 | — | — |
| 2004-01-27 | $15.94 | $75.91 | 8,540,300 | — | — |
| 2004-01-26 | $15.96 | $76.01 | 10,603,200 | — | — |
| 2004-01-23 | $15.83 | $75.39 | 12,934,800 | — | — |
| 2004-01-22 | $16.43 | $78.25 | 8,597,900 | — | — |
| 2004-01-21 | $16.44 | $78.29 | 8,593,900 | — | — |
| 2004-01-20 | $16.21 | $77.20 | 9,506,000 | — | — |
| 2004-01-16 | $16.13 | $76.82 | 6,303,800 | — | — |
| 2004-01-15 | $16.05 | $76.44 | 11,452,600 | — | — |
| 2004-01-14 | $16.18 | $77.06 | 10,014,500 | — | — |
| 2004-01-13 | $16.28 | $77.53 | 12,776,300 | — | — |
| 2004-01-12 | $16.41 | $78.15 | 12,287,100 | — | — |
| 2004-01-09 | $16.56 | $78.87 | 14,551,700 | — | — |
| 2004-01-08 | $17.10 | $81.44 | 15,805,300 | — | — |
| 2004-01-07 | $16.99 | $80.91 | 13,801,900 | — | — |
| 2004-01-06 | $16.54 | $78.77 | 16,760,800 | — | — |
| 2004-01-05 | $16.59 | $79.01 | 20,069,800 | — | — |
| 2004-01-02 | $16.08 | $76.58 | 9,030,400 | — | — |