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
- 1999-06-04 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 | $24.36 | $24.36 | 1,138,400 | — | — |
| 2004-12-30 | $24.47 | $24.47 | 954,000 | — | — |
| 2004-12-29 | $24.34 | $24.34 | 845,000 | — | — |
| 2004-12-28 | $24.48 | $24.48 | 1,465,200 | — | — |
| 2004-12-27 | $23.67 | $23.67 | 1,215,400 | — | — |
| 2004-12-23 | $23.50 | $23.50 | 1,170,600 | — | — |
| 2004-12-22 | $23.45 | $23.45 | 999,200 | — | — |
| 2004-12-21 | $23.50 | $23.50 | 1,563,800 | — | — |
| 2004-12-20 | $23.41 | $23.41 | 2,278,800 | — | — |
| 2004-12-17 | $23.63 | $23.63 | 1,660,200 | — | — |
| 2004-12-16 | $23.66 | $23.66 | 2,406,600 | — | — |
| 2004-12-15 | $24.40 | $24.40 | 1,941,800 | — | — |
| 2004-12-14 | $23.59 | $23.59 | 1,049,200 | — | — |
| 2004-12-13 | $23.70 | $23.70 | 1,836,400 | — | — |
| 2004-12-10 | $23.46 | $23.46 | 3,749,800 | — | — |
| 2004-12-09 | $22.26 | $22.26 | 4,138,800 | — | — |
| 2004-12-08 | $22.33 | $22.33 | 2,005,800 | — | — |
| 2004-12-07 | $22.46 | $22.46 | 4,058,800 | — | — |
| 2004-12-06 | $23.41 | $23.41 | 1,256,400 | — | — |
| 2004-12-03 | $23.50 | $23.50 | 1,727,600 | — | — |
| 2004-12-02 | $23.48 | $23.48 | 3,377,000 | — | — |
| 2004-12-01 | $23.24 | $23.24 | 4,792,800 | — | — |
| 2004-11-30 | $21.53 | $21.53 | 2,135,600 | — | — |
| 2004-11-29 | $21.00 | $21.00 | 1,880,200 | — | — |
| 2004-11-26 | $20.88 | $20.88 | 432,200 | — | — |
| 2004-11-24 | $20.73 | $20.73 | 1,319,800 | — | — |
| 2004-11-23 | $20.03 | $20.03 | 3,042,400 | — | — |
| 2004-11-22 | $20.08 | $20.08 | 2,096,000 | — | — |
| 2004-11-19 | $20.30 | $20.30 | 1,981,600 | — | — |
| 2004-11-18 | $21.21 | $21.21 | 1,121,400 | — | — |
| 2004-11-17 | $21.09 | $21.09 | 3,762,200 | — | — |
| 2004-11-16 | $22.15 | $22.15 | 3,271,200 | — | — |
| 2004-11-15 | $21.88 | $21.88 | 2,481,400 | — | — |
| 2004-11-12 | $21.31 | $21.31 | 2,291,200 | — | — |
| 2004-11-11 | $20.99 | $20.99 | 1,537,000 | — | — |
| 2004-11-10 | $20.74 | $20.74 | 1,989,000 | — | — |
| 2004-11-09 | $21.04 | $21.04 | 1,959,800 | — | — |
| 2004-11-08 | $21.28 | $21.28 | 2,117,600 | — | — |
| 2004-11-05 | $21.24 | $21.24 | 2,422,600 | — | — |
| 2004-11-04 | $21.06 | $21.06 | 2,110,800 | — | — |
| 2004-11-03 | $20.61 | $20.61 | 5,363,600 | — | — |
| 2004-11-02 | $20.93 | $20.93 | 7,163,200 | — | — |
| 2004-11-01 | $19.93 | $19.93 | 3,864,800 | — | — |
| 2004-10-29 | $19.98 | $19.98 | 2,168,000 | — | — |
| 2004-10-28 | $20.05 | $20.05 | 2,934,400 | — | — |
| 2004-10-27 | $20.03 | $20.03 | 17,215,800 | — | — |
| 2004-10-26 | $16.42 | $16.42 | 2,682,600 | — | — |
| 2004-10-25 | $16.48 | $16.48 | 1,965,600 | — | — |
| 2004-10-22 | $16.56 | $16.56 | 1,525,000 | — | — |
| 2004-10-21 | $17.26 | $17.26 | 1,992,800 | — | — |
| 2004-10-20 | $16.47 | $16.47 | 1,883,800 | — | — |
| 2004-10-19 | $16.23 | $16.23 | 1,537,800 | — | — |
| 2004-10-18 | $15.90 | $15.90 | 1,967,400 | — | — |
| 2004-10-15 | $15.68 | $15.68 | 2,186,000 | — | — |
| 2004-10-14 | $16.15 | $16.15 | 1,534,000 | — | — |
| 2004-10-13 | $16.05 | $16.05 | 1,515,800 | — | — |
| 2004-10-12 | $15.91 | $15.91 | 894,800 | — | — |
| 2004-10-11 | $15.84 | $15.84 | 913,200 | — | — |
| 2004-10-08 | $15.51 | $15.51 | 1,639,800 | — | — |
| 2004-10-07 | $15.73 | $15.73 | 1,996,800 | — | — |
| 2004-10-06 | $16.33 | $16.33 | 1,469,800 | — | — |
| 2004-10-05 | $16.45 | $16.45 | 2,080,600 | — | — |
| 2004-10-04 | $16.39 | $16.39 | 2,613,400 | — | — |
| 2004-10-01 | $15.82 | $15.82 | 1,564,000 | — | — |
| 2004-09-30 | $15.23 | $15.23 | 1,761,000 | — | — |
| 2004-09-29 | $14.93 | $14.93 | 1,296,800 | — | — |
| 2004-09-28 | $14.32 | $14.32 | 2,294,600 | — | — |
| 2004-09-27 | $14.63 | $14.63 | 1,213,400 | — | — |
| 2004-09-24 | $14.92 | $14.92 | 1,747,000 | — | — |
| 2004-09-23 | $15.52 | $15.52 | 1,817,000 | — | — |
| 2004-09-22 | $15.05 | $15.05 | 2,020,400 | — | — |
| 2004-09-21 | $15.13 | $15.13 | 1,301,400 | — | — |
| 2004-09-20 | $15.25 | $15.25 | 1,549,800 | — | — |
| 2004-09-17 | $15.03 | $15.03 | 1,625,400 | — | — |
| 2004-09-16 | $14.90 | $14.90 | 1,271,600 | — | — |
| 2004-09-15 | $14.49 | $14.49 | 1,540,800 | — | — |
| 2004-09-14 | $14.85 | $14.85 | 1,558,200 | — | — |
| 2004-09-13 | $14.55 | $14.55 | 4,510,600 | — | — |
| 2004-09-10 | $13.83 | $13.83 | 3,793,400 | — | — |
| 2004-09-09 | $12.85 | $12.85 | 1,845,000 | — | — |
| 2004-09-08 | $12.24 | $12.24 | 1,129,400 | — | — |
| 2004-09-07 | $12.34 | $12.34 | 1,157,000 | — | — |
| 2004-09-03 | $12.21 | $12.21 | 1,180,800 | — | — |
| 2004-09-02 | $12.80 | $12.80 | 1,192,000 | — | — |
| 2004-09-01 | $12.40 | $12.40 | 1,173,600 | — | — |
| 2004-08-31 | $12.29 | $12.29 | 1,031,000 | — | — |
| 2004-08-30 | $12.18 | $12.18 | 1,089,400 | — | — |
| 2004-08-27 | $12.52 | $12.52 | 900,600 | — | — |
| 2004-08-26 | $12.33 | $12.33 | 1,122,400 | — | — |
| 2004-08-25 | $12.41 | $12.41 | 1,656,000 | — | — |
| 2004-08-24 | $12.08 | $12.08 | 1,641,200 | — | — |
| 2004-08-23 | $12.47 | $12.47 | 1,536,800 | — | — |
| 2004-08-20 | $12.45 | $12.45 | 1,648,000 | — | — |
| 2004-08-19 | $11.93 | $11.93 | 1,235,200 | — | — |
| 2004-08-18 | $12.21 | $12.21 | 1,672,200 | — | — |
| 2004-08-17 | $11.70 | $11.70 | 1,072,800 | — | — |
| 2004-08-16 | $11.41 | $11.41 | 1,224,000 | — | — |
| 2004-08-13 | $10.89 | $10.89 | 2,298,400 | — | — |
| 2004-08-12 | $11.22 | $11.22 | 1,495,000 | — | — |
| 2004-08-11 | $11.40 | $11.40 | 2,106,600 | — | — |
| 2004-08-10 | $11.93 | $11.93 | 1,486,400 | — | — |
| 2004-08-09 | $11.64 | $11.64 | 1,801,000 | — | — |
| 2004-08-06 | $11.59 | $11.59 | 1,881,600 | — | — |
| 2004-08-05 | $12.00 | $12.00 | 1,158,600 | — | — |
| 2004-08-04 | $12.50 | $12.50 | 1,797,000 | — | — |
| 2004-08-03 | $12.25 | $12.25 | 1,910,600 | — | — |
| 2004-08-02 | $12.69 | $12.69 | 2,087,600 | — | — |
| 2004-07-30 | $13.10 | $13.10 | 1,547,200 | — | — |
| 2004-07-29 | $13.36 | $13.36 | 2,347,200 | — | — |
| 2004-07-28 | $13.10 | $13.10 | 3,769,400 | — | — |
| 2004-07-27 | $13.48 | $13.48 | 4,033,000 | — | — |
| 2004-07-26 | $12.33 | $12.33 | 2,410,400 | — | — |
| 2004-07-23 | $12.33 | $12.33 | 2,745,200 | — | — |
| 2004-07-22 | $12.84 | $12.84 | 9,867,800 | — | — |
| 2004-07-21 | $11.20 | $11.20 | 2,622,000 | — | — |
| 2004-07-20 | $11.59 | $11.59 | 2,239,600 | — | — |
| 2004-07-19 | $11.09 | $11.09 | 1,773,200 | — | — |
| 2004-07-16 | $11.54 | $11.54 | 1,656,200 | — | — |
| 2004-07-15 | $11.74 | $11.74 | 1,070,200 | — | — |
| 2004-07-14 | $11.55 | $11.55 | 1,835,200 | — | — |
| 2004-07-13 | $11.38 | $11.38 | 1,126,800 | — | — |
| 2004-07-12 | $11.43 | $11.43 | 2,313,200 | — | — |
| 2004-07-09 | $12.12 | $12.12 | 1,798,200 | — | — |
| 2004-07-08 | $11.75 | $11.75 | 1,659,800 | — | — |
| 2004-07-07 | $12.03 | $12.03 | 1,612,000 | — | — |
| 2004-07-06 | $12.14 | $12.14 | 1,075,600 | — | — |
| 2004-07-02 | $12.65 | $12.65 | 1,128,400 | — | — |
| 2004-07-01 | $12.68 | $12.68 | 1,715,600 | — | — |
| 2004-06-30 | $13.24 | $13.24 | 2,624,000 | — | — |
| 2004-06-29 | $13.05 | $13.05 | 3,378,600 | — | — |
| 2004-06-28 | $12.67 | $12.67 | 1,806,400 | — | — |
| 2004-06-25 | $12.73 | $12.73 | 1,802,400 | — | — |
| 2004-06-24 | $12.42 | $12.42 | 3,018,600 | — | — |
| 2004-06-23 | $12.21 | $12.21 | 3,733,000 | — | — |
| 2004-06-22 | $11.70 | $11.70 | 4,747,000 | — | — |
| 2004-06-21 | $11.22 | $11.22 | 3,440,200 | — | — |
| 2004-06-18 | $11.78 | $11.78 | 3,405,000 | — | — |
| 2004-06-17 | $11.88 | $11.88 | 4,171,400 | — | — |
| 2004-06-16 | $12.11 | $12.11 | 7,868,600 | — | — |
| 2004-06-15 | $13.42 | $13.42 | 1,373,200 | — | — |
| 2004-06-14 | $13.02 | $13.02 | 1,852,000 | — | — |
| 2004-06-10 | $13.38 | $13.38 | 1,607,600 | — | — |
| 2004-06-09 | $13.46 | $13.46 | 1,448,800 | — | — |
| 2004-06-08 | $14.06 | $14.06 | 1,207,000 | — | — |
| 2004-06-07 | $14.05 | $14.05 | 2,058,600 | — | — |
| 2004-06-04 | $14.10 | $14.10 | 1,939,000 | — | — |
| 2004-06-03 | $14.10 | $14.10 | 4,255,200 | — | — |
| 2004-06-02 | $15.05 | $15.05 | 1,818,400 | — | — |
| 2004-06-01 | $14.99 | $14.99 | 960,200 | — | — |
| 2004-05-28 | $14.84 | $14.84 | 702,800 | — | — |
| 2004-05-27 | $14.74 | $14.74 | 914,200 | — | — |
| 2004-05-26 | $14.94 | $14.94 | 1,696,800 | — | — |
| 2004-05-25 | $14.73 | $14.73 | 1,473,200 | — | — |
| 2004-05-24 | $14.09 | $14.09 | 1,357,200 | — | — |
| 2004-05-21 | $13.79 | $13.79 | 907,600 | — | — |
| 2004-05-20 | $13.83 | $13.83 | 1,412,000 | — | — |
| 2004-05-19 | $13.73 | $13.73 | 1,655,200 | — | — |
| 2004-05-18 | $13.33 | $13.33 | 941,000 | — | — |
| 2004-05-17 | $13.16 | $13.16 | 1,830,800 | — | — |
| 2004-05-14 | $13.51 | $13.51 | 1,430,400 | — | — |
| 2004-05-13 | $13.74 | $13.74 | 1,280,000 | — | — |
| 2004-05-12 | $13.71 | $13.71 | 1,514,200 | — | — |
| 2004-05-11 | $13.97 | $13.97 | 1,494,000 | — | — |
| 2004-05-10 | $13.09 | $13.09 | 1,874,600 | — | — |
| 2004-05-07 | $13.69 | $13.69 | 2,578,400 | — | — |
| 2004-05-06 | $13.45 | $13.45 | 1,486,200 | — | — |
| 2004-05-05 | $13.71 | $13.71 | 1,415,000 | — | — |
| 2004-05-04 | $13.79 | $13.79 | 2,219,000 | — | — |
| 2004-05-03 | $13.63 | $13.63 | 3,898,400 | — | — |
| 2004-04-30 | $12.75 | $12.75 | 2,919,200 | — | — |
| 2004-04-29 | $14.05 | $14.05 | 2,432,000 | — | — |
| 2004-04-28 | $14.44 | $14.44 | 1,178,400 | — | — |
| 2004-04-27 | $15.00 | $15.00 | 1,103,400 | — | — |
| 2004-04-26 | $15.38 | $15.38 | 1,485,600 | — | — |
| 2004-04-23 | $15.80 | $15.80 | 1,809,000 | — | — |
| 2004-04-22 | $15.54 | $15.54 | 5,560,400 | — | — |
| 2004-04-21 | $15.92 | $15.92 | 2,638,600 | — | — |
| 2004-04-20 | $15.07 | $15.07 | 1,427,800 | — | — |
| 2004-04-19 | $15.59 | $15.59 | 1,766,200 | — | — |
| 2004-04-16 | $15.40 | $15.40 | 1,757,000 | — | — |
| 2004-04-15 | $16.02 | $16.02 | 1,351,000 | — | — |
| 2004-04-14 | $16.36 | $16.36 | 1,351,600 | — | — |
| 2004-04-13 | $16.67 | $16.67 | 1,075,200 | — | — |
| 2004-04-12 | $17.06 | $17.06 | 854,400 | — | — |
| 2004-04-08 | $17.09 | $17.09 | 1,163,200 | — | — |
| 2004-04-07 | $16.92 | $16.92 | 1,333,600 | — | — |
| 2004-04-06 | $16.82 | $16.82 | 1,218,800 | — | — |
| 2004-04-05 | $17.26 | $17.26 | 1,490,800 | — | — |
| 2004-04-02 | $17.37 | $17.37 | 2,931,000 | — | — |
| 2004-04-01 | $17.45 | $17.45 | 1,587,800 | — | — |
| 2004-03-31 | $16.91 | $16.91 | 2,297,600 | — | — |
| 2004-03-30 | $17.23 | $17.23 | 2,854,000 | — | — |
| 2004-03-29 | $16.60 | $16.60 | 2,280,000 | — | — |
| 2004-03-26 | $15.94 | $15.94 | 2,503,800 | — | — |
| 2004-03-25 | $15.97 | $15.97 | 5,363,400 | — | — |
| 2004-03-24 | $14.24 | $14.24 | 3,006,000 | — | — |
| 2004-03-23 | $14.09 | $14.09 | 3,566,800 | — | — |
| 2004-03-22 | $14.10 | $14.10 | 4,440,800 | — | — |
| 2004-03-19 | $13.96 | $13.96 | 1,531,000 | — | — |
| 2004-03-18 | $14.21 | $14.21 | 2,933,600 | — | — |
| 2004-03-17 | $14.32 | $14.32 | 5,929,000 | — | — |
| 2004-03-16 | $13.66 | $13.66 | 4,096,400 | — | — |
| 2004-03-15 | $14.00 | $14.00 | 1,177,200 | — | — |
| 2004-03-12 | $14.78 | $14.78 | 2,930,200 | — | — |
| 2004-03-11 | $14.40 | $14.40 | 3,332,600 | — | — |
| 2004-03-10 | $14.91 | $14.91 | 2,584,000 | — | — |
| 2004-03-09 | $15.18 | $15.18 | 3,025,600 | — | — |
| 2004-03-08 | $15.77 | $15.77 | 1,952,600 | — | — |
| 2004-03-05 | $16.36 | $16.36 | 1,570,600 | — | — |
| 2004-03-04 | $16.41 | $16.41 | 1,821,600 | — | — |
| 2004-03-03 | $16.45 | $16.45 | 1,541,400 | — | — |
| 2004-03-02 | $16.90 | $16.90 | 3,395,800 | — | — |
| 2004-03-01 | $16.51 | $16.51 | 1,977,000 | — | — |
| 2004-02-27 | $16.50 | $16.50 | 3,605,600 | — | — |
| 2004-02-26 | $16.85 | $16.85 | 4,070,000 | — | — |
| 2004-02-25 | $16.45 | $16.45 | 2,529,600 | — | — |
| 2004-02-24 | $16.76 | $16.76 | 2,200,800 | — | — |
| 2004-02-23 | $17.25 | $17.25 | 1,994,400 | — | — |
| 2004-02-20 | $17.75 | $17.75 | 1,455,200 | — | — |
| 2004-02-19 | $17.76 | $17.76 | 1,997,200 | — | — |
| 2004-02-18 | $18.74 | $18.74 | 1,237,200 | — | — |
| 2004-02-17 | $18.45 | $18.45 | 1,844,800 | — | — |
| 2004-02-13 | $18.09 | $18.09 | 1,935,000 | — | — |
| 2004-02-12 | $17.91 | $17.91 | 1,324,000 | — | — |
| 2004-02-11 | $17.96 | $17.96 | 1,770,000 | — | — |
| 2004-02-10 | $17.86 | $17.86 | 1,563,800 | — | — |
| 2004-02-09 | $18.07 | $18.07 | 3,619,600 | — | — |
| 2004-02-06 | $17.60 | $17.60 | 2,524,400 | — | — |
| 2004-02-05 | $16.70 | $16.70 | 2,049,600 | — | — |
| 2004-02-04 | $16.43 | $16.43 | 5,003,600 | — | — |
| 2004-02-03 | $15.72 | $15.72 | 3,234,400 | — | — |
| 2004-02-02 | $16.47 | $16.47 | 4,058,400 | — | — |
| 2004-01-30 | $17.00 | $17.00 | 2,394,400 | — | — |
| 2004-01-29 | $17.41 | $17.41 | 4,599,600 | — | — |
| 2004-01-28 | $18.00 | $18.00 | 3,058,000 | — | — |
| 2004-01-27 | $18.22 | $18.22 | 1,905,800 | — | — |
| 2004-01-26 | $19.11 | $19.11 | 2,447,200 | — | — |
| 2004-01-23 | $18.82 | $18.82 | 2,896,000 | — | — |
| 2004-01-22 | $18.03 | $18.03 | 11,124,200 | — | — |
| 2004-01-21 | $15.53 | $15.53 | 3,011,200 | — | — |
| 2004-01-20 | $16.47 | $16.47 | 2,694,200 | — | — |
| 2004-01-16 | $15.82 | $15.82 | 2,027,200 | — | — |
| 2004-01-15 | $15.00 | $15.00 | 1,080,600 | — | — |
| 2004-01-14 | $14.83 | $14.83 | 1,931,200 | — | — |
| 2004-01-13 | $14.98 | $14.98 | 2,377,200 | — | — |
| 2004-01-12 | $14.60 | $14.60 | 2,151,000 | — | — |
| 2004-01-09 | $13.83 | $13.83 | 1,617,000 | — | — |
| 2004-01-08 | $14.24 | $14.24 | 1,527,600 | — | — |
| 2004-01-07 | $13.68 | $13.68 | 1,075,400 | — | — |
| 2004-01-06 | $13.62 | $13.62 | 1,144,600 | — | — |
| 2004-01-05 | $13.50 | $13.50 | 1,449,200 | — | — |
| 2004-01-02 | $13.03 | $13.03 | 886,800 | — | — |