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
- 1995-07-10 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 | $19.12 | $21.53 | 1,245,800 | — | — |
| 2004-12-30 | $19.10 | $21.52 | 2,332,400 | — | — |
| 2004-12-29 | $19.18 | $21.61 | 2,017,400 | — | — |
| 2004-12-28 | $19.05 | $21.46 | 1,544,000 | — | — |
| 2004-12-27 | $18.98 | $21.38 | 1,999,400 | — | — |
| 2004-12-23 | $18.90 | $21.29 | 1,935,800 | — | — |
| 2004-12-22 | $18.98 | $21.37 | 3,361,400 | — | — |
| 2004-12-21 | $19.08 | $21.49 | 5,504,000 | — | — |
| 2004-12-20 | $18.65 | $21.01 | 3,410,400 | — | — |
| 2004-12-17 | $18.81 | $21.18 | 3,251,400 | — | — |
| 2004-12-16 | $18.63 | $20.98 | 3,590,800 | — | — |
| 2004-12-15 | $18.89 | $21.14 | 3,060,200 | — | — |
| 2004-12-14 | $18.68 | $20.91 | 2,459,000 | — | — |
| 2004-12-13 | $18.78 | $21.02 | 3,137,600 | — | — |
| 2004-12-10 | $18.31 | $20.48 | 4,615,600 | — | — |
| 2004-12-09 | $18.37 | $20.56 | 6,011,800 | — | — |
| 2004-12-08 | $18.00 | $20.14 | 9,841,000 | — | — |
| 2004-12-07 | $18.09 | $20.24 | 3,051,600 | — | — |
| 2004-12-06 | $18.50 | $20.70 | 3,065,400 | — | — |
| 2004-12-03 | $18.70 | $20.92 | 4,438,800 | — | — |
| 2004-12-02 | $18.70 | $20.93 | 6,915,000 | — | — |
| 2004-12-01 | $19.39 | $21.70 | 4,601,000 | — | — |
| 2004-11-30 | $19.57 | $21.89 | 4,398,400 | — | — |
| 2004-11-29 | $20.32 | $22.73 | 6,436,400 | — | — |
| 2004-11-26 | $20.29 | $22.70 | 3,563,200 | — | — |
| 2004-11-24 | $19.76 | $22.12 | 3,654,400 | — | — |
| 2004-11-23 | $19.31 | $21.60 | 4,303,000 | — | — |
| 2004-11-22 | $19.48 | $21.79 | 4,481,400 | — | — |
| 2004-11-19 | $19.56 | $21.89 | 6,589,400 | — | — |
| 2004-11-18 | $19.50 | $21.82 | 6,526,800 | — | — |
| 2004-11-17 | $20.01 | $22.40 | 6,722,800 | — | — |
| 2004-11-16 | $19.73 | $22.08 | 2,737,200 | — | — |
| 2004-11-15 | $19.82 | $22.18 | 2,629,000 | — | — |
| 2004-11-12 | $20.19 | $22.59 | 4,989,600 | — | — |
| 2004-11-11 | $19.43 | $21.74 | 3,202,800 | — | — |
| 2004-11-10 | $19.00 | $21.26 | 3,763,400 | — | — |
| 2004-11-09 | $19.57 | $21.89 | 5,178,600 | — | — |
| 2004-11-08 | $18.94 | $21.19 | 3,263,600 | — | — |
| 2004-11-05 | $19.26 | $21.56 | 4,198,600 | — | — |
| 2004-11-04 | $19.05 | $21.32 | 6,697,200 | — | — |
| 2004-11-03 | $18.09 | $20.24 | 4,904,600 | — | — |
| 2004-11-02 | $17.50 | $19.58 | 5,074,600 | — | — |
| 2004-11-01 | $17.89 | $20.01 | 3,210,000 | — | — |
| 2004-10-29 | $18.11 | $20.27 | 6,310,400 | — | — |
| 2004-10-28 | $17.53 | $19.62 | 8,981,400 | — | — |
| 2004-10-27 | $18.55 | $20.76 | 4,077,400 | — | — |
| 2004-10-26 | $18.52 | $20.72 | 3,816,600 | — | — |
| 2004-10-25 | $18.40 | $20.58 | 6,181,600 | — | — |
| 2004-10-22 | $17.86 | $19.98 | 2,890,200 | — | — |
| 2004-10-21 | $18.17 | $20.34 | 5,473,800 | — | — |
| 2004-10-20 | $17.97 | $20.10 | 6,402,200 | — | — |
| 2004-10-19 | $17.45 | $19.53 | 8,909,600 | — | — |
| 2004-10-18 | $18.05 | $20.20 | 4,053,000 | — | — |
| 2004-10-15 | $18.47 | $20.67 | 5,926,200 | — | — |
| 2004-10-14 | $18.21 | $20.38 | 6,064,400 | — | — |
| 2004-10-13 | $18.20 | $20.37 | 17,180,800 | — | — |
| 2004-10-12 | $20.04 | $22.29 | 4,421,600 | — | — |
| 2004-10-11 | $20.58 | $22.88 | 4,221,800 | — | — |
| 2004-10-08 | $21.00 | $23.35 | 8,170,600 | — | — |
| 2004-10-07 | $20.55 | $22.85 | 8,315,600 | — | — |
| 2004-10-06 | $20.50 | $22.80 | 7,323,200 | — | — |
| 2004-10-05 | $20.12 | $22.37 | 2,990,000 | — | — |
| 2004-10-04 | $20.15 | $22.41 | 5,207,200 | — | — |
| 2004-10-01 | $20.05 | $22.30 | 4,634,000 | — | — |
| 2004-09-30 | $20.25 | $22.52 | 8,436,400 | — | — |
| 2004-09-29 | $19.93 | $22.17 | 7,907,800 | — | — |
| 2004-09-28 | $20.98 | $23.33 | 6,217,400 | — | — |
| 2004-09-27 | $20.17 | $22.44 | 5,262,600 | — | — |
| 2004-09-24 | $19.90 | $22.13 | 6,098,200 | — | — |
| 2004-09-23 | $19.45 | $21.62 | 4,673,600 | — | — |
| 2004-09-22 | $19.53 | $21.72 | 4,425,000 | — | — |
| 2004-09-21 | $19.40 | $21.57 | 4,654,200 | — | — |
| 2004-09-20 | $18.68 | $20.77 | 3,278,800 | — | — |
| 2004-09-17 | $18.61 | $20.70 | 3,205,400 | — | — |
| 2004-09-16 | $18.73 | $20.82 | 2,044,800 | — | — |
| 2004-09-15 | $18.56 | $20.64 | 3,234,000 | — | — |
| 2004-09-14 | $18.93 | $21.05 | 4,937,200 | — | — |
| 2004-09-13 | $18.66 | $20.75 | 3,229,800 | — | — |
| 2004-09-10 | $18.96 | $21.08 | 2,723,800 | — | — |
| 2004-09-09 | $18.91 | $21.02 | 2,838,400 | — | — |
| 2004-09-08 | $18.70 | $20.80 | 2,532,600 | — | — |
| 2004-09-07 | $18.87 | $20.98 | 3,296,000 | — | — |
| 2004-09-03 | $18.68 | $20.77 | 3,866,200 | — | — |
| 2004-09-02 | $18.89 | $21.01 | 2,843,400 | — | — |
| 2004-09-01 | $18.88 | $20.99 | 3,893,800 | — | — |
| 2004-08-31 | $18.82 | $20.92 | 3,999,200 | — | — |
| 2004-08-30 | $18.64 | $20.72 | 4,963,200 | — | — |
| 2004-08-27 | $18.61 | $20.70 | 3,777,800 | — | — |
| 2004-08-26 | $18.26 | $20.31 | 3,699,400 | — | — |
| 2004-08-25 | $18.07 | $20.09 | 3,351,000 | — | — |
| 2004-08-24 | $17.70 | $19.68 | 3,375,400 | — | — |
| 2004-08-23 | $17.96 | $19.97 | 5,403,000 | — | — |
| 2004-08-20 | $18.12 | $20.15 | 6,380,400 | — | — |
| 2004-08-19 | $17.80 | $19.79 | 7,249,200 | — | — |
| 2004-08-18 | $17.25 | $19.18 | 5,026,800 | — | — |
| 2004-08-17 | $16.92 | $18.81 | 4,192,000 | — | — |
| 2004-08-16 | $16.57 | $18.42 | 3,574,400 | — | — |
| 2004-08-13 | $16.15 | $17.96 | 4,135,200 | — | — |
| 2004-08-12 | $15.83 | $17.60 | 2,974,600 | — | — |
| 2004-08-11 | $16.11 | $17.92 | 4,338,400 | — | — |
| 2004-08-10 | $16.53 | $18.38 | 5,606,000 | — | — |
| 2004-08-09 | $15.82 | $17.59 | 3,642,200 | — | — |
| 2004-08-06 | $16.04 | $17.83 | 5,170,000 | — | — |
| 2004-08-05 | $16.25 | $18.07 | 3,580,200 | — | — |
| 2004-08-04 | $16.59 | $18.45 | 3,473,600 | — | — |
| 2004-08-03 | $16.96 | $18.86 | 3,022,800 | — | — |
| 2004-08-02 | $17.48 | $19.43 | 2,559,000 | — | — |
| 2004-07-30 | $17.42 | $19.38 | 3,371,600 | — | — |
| 2004-07-29 | $17.21 | $19.13 | 3,296,200 | — | — |
| 2004-07-28 | $16.68 | $18.55 | 5,744,600 | — | — |
| 2004-07-27 | $16.51 | $18.36 | 6,431,600 | — | — |
| 2004-07-26 | $16.33 | $18.16 | 4,991,800 | — | — |
| 2004-07-23 | $16.68 | $18.55 | 4,569,000 | — | — |
| 2004-07-22 | $17.01 | $18.92 | 4,314,800 | — | — |
| 2004-07-21 | $16.75 | $18.63 | 5,255,800 | — | — |
| 2004-07-20 | $17.40 | $19.35 | 7,316,600 | — | — |
| 2004-07-19 | $17.67 | $19.65 | 3,864,800 | — | — |
| 2004-07-16 | $18.00 | $20.02 | 4,712,400 | — | — |
| 2004-07-15 | $17.88 | $19.88 | 3,251,200 | — | — |
| 2004-07-14 | $17.61 | $19.58 | 4,438,800 | — | — |
| 2004-07-13 | $17.25 | $19.18 | 4,115,600 | — | — |
| 2004-07-12 | $17.53 | $19.38 | 3,385,600 | — | — |
| 2004-07-09 | $17.81 | $19.69 | 6,473,600 | — | — |
| 2004-07-08 | $17.51 | $19.36 | 6,032,000 | — | — |
| 2004-07-07 | $17.37 | $19.21 | 8,591,600 | — | — |
| 2004-07-06 | $16.26 | $17.98 | 4,518,000 | — | — |
| 2004-07-02 | $16.50 | $18.24 | 1,749,200 | — | — |
| 2004-07-01 | $16.25 | $17.97 | 2,771,800 | — | — |
| 2004-06-30 | $16.58 | $18.33 | 4,026,200 | — | — |
| 2004-06-29 | $16.23 | $17.94 | 5,449,000 | — | — |
| 2004-06-28 | $16.58 | $18.33 | 5,082,600 | — | — |
| 2004-06-25 | $16.98 | $18.77 | 4,764,400 | — | — |
| 2004-06-24 | $16.84 | $18.63 | 6,143,600 | — | — |
| 2004-06-23 | $16.51 | $18.26 | 4,298,000 | — | — |
| 2004-06-22 | $16.17 | $17.87 | 2,263,000 | — | — |
| 2004-06-21 | $15.96 | $17.65 | 3,579,000 | — | — |
| 2004-06-18 | $16.26 | $17.98 | 4,936,600 | — | — |
| 2004-06-17 | $15.85 | $17.53 | 3,797,600 | — | — |
| 2004-06-16 | $15.66 | $17.31 | 3,413,200 | — | — |
| 2004-06-15 | $15.43 | $17.06 | 5,063,200 | — | — |
| 2004-06-14 | $15.10 | $16.70 | 3,964,000 | — | — |
| 2004-06-10 | $15.83 | $17.50 | 4,931,200 | — | — |
| 2004-06-09 | $15.53 | $17.17 | 6,098,600 | — | — |
| 2004-06-08 | $16.45 | $18.19 | 3,272,400 | — | — |
| 2004-06-07 | $16.51 | $18.26 | 4,638,800 | — | — |
| 2004-06-04 | $15.96 | $17.65 | 6,961,600 | — | — |
| 2004-06-03 | $15.74 | $17.40 | 6,952,800 | — | — |
| 2004-06-02 | $16.47 | $18.21 | 5,583,600 | — | — |
| 2004-06-01 | $16.47 | $18.21 | 5,114,400 | — | — |
| 2004-05-28 | $16.82 | $18.59 | 8,592,200 | — | — |
| 2004-05-27 | $16.80 | $18.57 | 6,415,400 | — | — |
| 2004-05-26 | $16.73 | $18.49 | 6,786,400 | — | — |
| 2004-05-25 | $16.43 | $18.17 | 5,216,600 | — | — |
| 2004-05-24 | $16.03 | $17.72 | 6,465,600 | — | — |
| 2004-05-21 | $16.12 | $17.82 | 9,234,400 | — | — |
| 2004-05-20 | $15.21 | $16.82 | 6,317,600 | — | — |
| 2004-05-19 | $15.44 | $17.07 | 11,889,000 | — | — |
| 2004-05-18 | $14.90 | $16.47 | 6,229,400 | — | — |
| 2004-05-17 | $14.30 | $15.81 | 5,973,800 | — | — |
| 2004-05-14 | $14.42 | $15.94 | 6,838,000 | — | — |
| 2004-05-13 | $14.20 | $15.70 | 8,815,200 | — | — |
| 2004-05-12 | $14.57 | $16.11 | 8,440,600 | — | — |
| 2004-05-11 | $14.69 | $16.24 | 5,938,400 | — | — |
| 2004-05-10 | $14.62 | $16.17 | 13,206,000 | — | — |
| 2004-05-07 | $14.31 | $15.82 | 9,199,400 | — | — |
| 2004-05-06 | $14.83 | $16.39 | 6,903,600 | — | — |
| 2004-05-05 | $15.26 | $16.87 | 4,338,800 | — | — |
| 2004-05-04 | $15.48 | $17.12 | 9,054,200 | — | — |
| 2004-05-03 | $15.25 | $16.86 | 5,742,600 | — | — |
| 2004-04-30 | $15.25 | $16.86 | 7,597,800 | — | — |
| 2004-04-29 | $14.91 | $16.49 | 11,632,800 | — | — |
| 2004-04-28 | $14.75 | $16.31 | 15,074,800 | — | — |
| 2004-04-27 | $15.90 | $17.58 | 5,502,400 | — | — |
| 2004-04-26 | $16.40 | $18.13 | 5,175,800 | — | — |
| 2004-04-23 | $16.30 | $18.02 | 6,530,800 | — | — |
| 2004-04-22 | $17.04 | $18.84 | 7,297,600 | — | — |
| 2004-04-21 | $16.16 | $17.87 | 15,272,600 | — | — |
| 2004-04-20 | $16.80 | $18.57 | 9,923,800 | — | — |
| 2004-04-19 | $17.70 | $19.57 | 5,408,000 | — | — |
| 2004-04-16 | $17.95 | $19.84 | 5,907,000 | — | — |
| 2004-04-15 | $17.65 | $19.51 | 6,182,200 | — | — |
| 2004-04-14 | $17.58 | $19.44 | 9,393,200 | — | — |
| 2004-04-13 | $17.83 | $19.71 | 12,677,600 | — | — |
| 2004-04-12 | $18.92 | $20.80 | 4,923,200 | — | — |
| 2004-04-08 | $19.13 | $21.04 | 4,093,200 | — | — |
| 2004-04-07 | $19.31 | $21.23 | 3,088,400 | — | — |
| 2004-04-06 | $19.59 | $21.55 | 4,452,200 | — | — |
| 2004-04-05 | $19.33 | $21.26 | 5,791,800 | — | — |
| 2004-04-02 | $19.85 | $21.83 | 7,473,200 | — | — |
| 2004-04-01 | $19.72 | $21.68 | 6,282,000 | — | — |
| 2004-03-31 | $19.55 | $21.50 | 9,892,600 | — | — |
| 2004-03-30 | $19.64 | $21.60 | 7,446,600 | — | — |
| 2004-03-29 | $19.48 | $21.43 | 4,458,000 | — | — |
| 2004-03-26 | $19.29 | $21.22 | 10,043,200 | — | — |
| 2004-03-25 | $19.17 | $21.08 | 14,672,200 | — | — |
| 2004-03-24 | $19.00 | $20.89 | 16,849,000 | — | — |
| 2004-03-23 | $19.48 | $21.42 | 14,534,200 | — | — |
| 2004-03-22 | $20.07 | $22.07 | 7,413,000 | — | — |
| 2004-03-19 | $20.98 | $23.07 | 4,260,200 | — | — |
| 2004-03-18 | $20.98 | $23.07 | 7,168,200 | — | — |
| 2004-03-17 | $20.69 | $22.76 | 4,938,600 | — | — |
| 2004-03-16 | $20.29 | $22.32 | 6,020,400 | — | — |
| 2004-03-15 | $20.26 | $22.28 | 5,132,400 | — | — |
| 2004-03-12 | $20.97 | $23.06 | 4,674,400 | — | — |
| 2004-03-11 | $20.66 | $22.72 | 5,430,600 | — | — |
| 2004-03-10 | $20.36 | $22.39 | 6,529,200 | — | — |
| 2004-03-09 | $21.15 | $23.26 | 3,698,000 | — | — |
| 2004-03-08 | $21.25 | $23.37 | 3,032,200 | — | — |
| 2004-03-05 | $21.66 | $23.82 | 4,145,400 | — | — |
| 2004-03-04 | $21.35 | $23.48 | 5,117,200 | — | — |
| 2004-03-03 | $21.09 | $23.20 | 6,764,600 | — | — |
| 2004-03-02 | $21.21 | $23.32 | 5,904,600 | — | — |
| 2004-03-01 | $22.15 | $24.36 | 6,711,000 | — | — |
| 2004-02-27 | $21.33 | $23.45 | 4,971,000 | — | — |
| 2004-02-26 | $20.82 | $22.90 | 5,535,000 | — | — |
| 2004-02-25 | $20.37 | $22.40 | 4,159,800 | — | — |
| 2004-02-24 | $20.53 | $22.57 | 4,465,400 | — | — |
| 2004-02-23 | $20.15 | $22.16 | 4,400,200 | — | — |
| 2004-02-20 | $20.47 | $22.51 | 6,921,600 | — | — |
| 2004-02-19 | $21.16 | $23.27 | 8,321,800 | — | — |
| 2004-02-18 | $20.63 | $22.68 | 5,413,400 | — | — |
| 2004-02-17 | $21.35 | $23.48 | 6,051,600 | — | — |
| 2004-02-13 | $20.60 | $22.66 | 5,520,400 | — | — |
| 2004-02-12 | $20.87 | $22.95 | 8,243,400 | — | — |
| 2004-02-11 | $20.87 | $22.95 | 8,770,400 | — | — |
| 2004-02-10 | $19.80 | $21.78 | 3,781,600 | — | — |
| 2004-02-09 | $19.84 | $21.83 | 5,128,600 | — | — |
| 2004-02-06 | $19.74 | $21.71 | 7,356,800 | — | — |
| 2004-02-05 | $18.55 | $20.40 | 5,701,200 | — | — |
| 2004-02-04 | $17.96 | $19.75 | 7,339,800 | — | — |
| 2004-02-03 | $18.25 | $20.07 | 4,570,600 | — | — |
| 2004-02-02 | $17.88 | $19.66 | 8,667,800 | — | — |
| 2004-01-30 | $18.43 | $20.27 | 6,493,000 | — | — |
| 2004-01-29 | $17.95 | $19.74 | 8,537,800 | — | — |
| 2004-01-28 | $18.58 | $20.44 | 8,416,800 | — | — |
| 2004-01-27 | $19.38 | $21.32 | 7,720,800 | — | — |
| 2004-01-26 | $19.01 | $20.91 | 7,867,800 | — | — |
| 2004-01-23 | $18.98 | $20.88 | 6,645,200 | — | — |
| 2004-01-22 | $19.50 | $21.45 | 10,379,000 | — | — |
| 2004-01-21 | $19.37 | $21.30 | 7,829,000 | — | — |
| 2004-01-20 | $19.25 | $21.17 | 14,326,000 | — | — |
| 2004-01-16 | $18.03 | $19.82 | 10,494,600 | — | — |
| 2004-01-15 | $17.93 | $19.72 | 22,601,200 | — | — |
| 2004-01-14 | $19.34 | $21.28 | 10,970,200 | — | — |
| 2004-01-13 | $20.03 | $22.03 | 7,916,800 | — | — |
| 2004-01-12 | $21.45 | $23.48 | 4,685,800 | — | — |
| 2004-01-09 | $22.23 | $24.33 | 4,400,600 | — | — |
| 2004-01-08 | $21.88 | $23.95 | 4,538,400 | — | — |
| 2004-01-07 | $21.55 | $23.59 | 8,302,000 | — | — |
| 2004-01-06 | $21.53 | $23.56 | 5,269,000 | — | — |
| 2004-01-05 | $21.98 | $24.06 | 5,563,800 | — | — |
| 2004-01-02 | $20.96 | $22.94 | 3,974,400 | — | — |