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
- 1980-03-17 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 | $24.86 | $47.48 | 1,594,800 | — | — |
| 2004-12-30 | $24.91 | $47.58 | 1,425,200 | — | — |
| 2004-12-29 | $24.89 | $47.54 | 1,841,800 | — | — |
| 2004-12-28 | $24.91 | $47.57 | 3,446,400 | — | — |
| 2004-12-27 | $24.63 | $47.05 | 2,293,600 | — | — |
| 2004-12-23 | $24.61 | $47.01 | 3,252,800 | — | — |
| 2004-12-22 | $24.54 | $46.87 | 2,973,400 | — | — |
| 2004-12-21 | $24.50 | $46.80 | 7,401,800 | — | — |
| 2004-12-20 | $24.56 | $46.91 | 4,799,000 | — | — |
| 2004-12-17 | $24.36 | $46.53 | 7,283,800 | — | — |
| 2004-12-16 | $24.18 | $46.19 | 3,695,400 | — | — |
| 2004-12-15 | $24.21 | $46.24 | 4,248,800 | — | — |
| 2004-12-14 | $24.26 | $46.34 | 6,723,800 | — | — |
| 2004-12-13 | $23.64 | $45.15 | 2,374,600 | — | — |
| 2004-12-10 | $23.53 | $44.95 | 3,562,200 | — | — |
| 2004-12-09 | $23.43 | $44.75 | 2,805,400 | — | — |
| 2004-12-08 | $23.09 | $44.10 | 1,973,000 | — | — |
| 2004-12-07 | $22.90 | $43.74 | 2,826,600 | — | — |
| 2004-12-06 | $23.14 | $44.19 | 1,784,800 | — | — |
| 2004-12-03 | $23.29 | $44.48 | 2,700,200 | — | — |
| 2004-12-02 | $23.55 | $44.98 | 3,549,800 | — | — |
| 2004-12-01 | $23.32 | $44.53 | 6,703,600 | — | — |
| 2004-11-30 | $22.75 | $43.45 | 3,631,000 | — | — |
| 2004-11-29 | $22.58 | $43.13 | 2,799,000 | — | — |
| 2004-11-26 | $22.48 | $42.93 | 621,800 | — | — |
| 2004-11-24 | $22.49 | $42.96 | 1,799,200 | — | — |
| 2004-11-23 | $22.34 | $42.68 | 3,266,200 | — | — |
| 2004-11-22 | $22.28 | $42.55 | 2,998,200 | — | — |
| 2004-11-19 | $22.32 | $42.62 | 3,358,400 | — | — |
| 2004-11-18 | $22.69 | $43.34 | 1,649,000 | — | — |
| 2004-11-17 | $22.68 | $43.32 | 2,625,200 | — | — |
| 2004-11-16 | $22.57 | $43.11 | 1,850,400 | — | — |
| 2004-11-15 | $22.70 | $43.35 | 3,516,200 | — | — |
| 2004-11-12 | $22.95 | $43.84 | 2,717,200 | — | — |
| 2004-11-11 | $22.80 | $43.55 | 2,089,000 | — | — |
| 2004-11-10 | $22.65 | $43.25 | 2,931,800 | — | — |
| 2004-11-09 | $22.57 | $43.11 | 2,700,200 | — | — |
| 2004-11-08 | $22.51 | $43.01 | 5,588,200 | — | — |
| 2004-11-05 | $22.60 | $43.17 | 3,472,600 | — | — |
| 2004-11-04 | $22.53 | $43.03 | 6,472,600 | — | — |
| 2004-11-03 | $22.25 | $42.50 | 6,519,800 | — | — |
| 2004-11-02 | $21.98 | $41.98 | 3,347,200 | — | — |
| 2004-11-01 | $22.05 | $42.11 | 3,132,400 | — | — |
| 2004-10-29 | $22.13 | $42.26 | 4,675,000 | — | — |
| 2004-10-28 | $21.89 | $41.81 | 3,170,800 | — | — |
| 2004-10-27 | $21.91 | $41.85 | 2,828,800 | — | — |
| 2004-10-26 | $21.88 | $41.78 | 2,769,400 | — | — |
| 2004-10-25 | $21.70 | $41.44 | 3,552,000 | — | — |
| 2004-10-22 | $21.65 | $41.35 | 2,430,000 | — | — |
| 2004-10-21 | $21.86 | $41.75 | 3,547,000 | — | — |
| 2004-10-20 | $21.82 | $41.68 | 3,459,800 | — | — |
| 2004-10-19 | $21.96 | $41.94 | 3,133,200 | — | — |
| 2004-10-18 | $21.99 | $42.00 | 3,375,600 | — | — |
| 2004-10-15 | $21.92 | $41.88 | 2,844,200 | — | — |
| 2004-10-14 | $21.99 | $41.99 | 2,792,800 | — | — |
| 2004-10-13 | $22.17 | $42.34 | 3,339,600 | — | — |
| 2004-10-12 | $22.10 | $42.21 | 3,630,000 | — | — |
| 2004-10-11 | $22.11 | $42.23 | 4,193,600 | — | — |
| 2004-10-08 | $22.35 | $42.69 | 5,056,800 | — | — |
| 2004-10-07 | $22.34 | $42.67 | 4,826,800 | — | — |
| 2004-10-06 | $22.53 | $43.03 | 7,192,200 | — | — |
| 2004-10-05 | $22.55 | $42.78 | 27,976,200 | — | — |
| 2004-10-04 | $22.63 | $42.93 | 14,402,200 | — | — |
| 2004-10-01 | $22.65 | $42.97 | 1,587,000 | — | — |
| 2004-09-30 | $22.45 | $42.59 | 3,712,600 | — | — |
| 2004-09-29 | $22.55 | $42.77 | 2,372,800 | — | — |
| 2004-09-28 | $22.40 | $42.49 | 2,116,000 | — | — |
| 2004-09-27 | $22.45 | $42.58 | 2,475,200 | — | — |
| 2004-09-24 | $22.55 | $42.77 | 1,881,200 | — | — |
| 2004-09-23 | $22.45 | $42.58 | 2,880,400 | — | — |
| 2004-09-22 | $22.47 | $42.62 | 5,869,600 | — | — |
| 2004-09-21 | $22.67 | $43.01 | 5,924,600 | — | — |
| 2004-09-20 | $23.17 | $43.94 | 4,375,800 | — | — |
| 2004-09-17 | $23.62 | $44.80 | 3,025,200 | — | — |
| 2004-09-16 | $23.39 | $44.36 | 1,837,600 | — | — |
| 2004-09-15 | $23.56 | $44.68 | 1,885,800 | — | — |
| 2004-09-14 | $23.42 | $44.44 | 1,470,400 | — | — |
| 2004-09-13 | $23.36 | $44.30 | 1,364,200 | — | — |
| 2004-09-10 | $23.33 | $44.25 | 1,507,200 | — | — |
| 2004-09-09 | $23.33 | $44.25 | 1,524,200 | — | — |
| 2004-09-08 | $23.26 | $44.13 | 3,189,400 | — | — |
| 2004-09-07 | $23.66 | $44.88 | 2,073,800 | — | — |
| 2004-09-03 | $23.76 | $45.08 | 1,289,600 | — | — |
| 2004-09-02 | $23.75 | $45.04 | 1,497,400 | — | — |
| 2004-09-01 | $23.67 | $44.90 | 1,605,800 | — | — |
| 2004-08-31 | $23.63 | $44.82 | 1,354,800 | — | — |
| 2004-08-30 | $23.48 | $44.53 | 977,600 | — | — |
| 2004-08-27 | $23.60 | $44.77 | 1,943,800 | — | — |
| 2004-08-26 | $23.50 | $44.58 | 1,587,000 | — | — |
| 2004-08-25 | $23.41 | $44.41 | 1,366,400 | — | — |
| 2004-08-24 | $23.32 | $44.23 | 1,033,800 | — | — |
| 2004-08-23 | $23.28 | $44.15 | 951,400 | — | — |
| 2004-08-20 | $23.31 | $44.22 | 1,205,800 | — | — |
| 2004-08-19 | $23.24 | $44.09 | 1,131,800 | — | — |
| 2004-08-18 | $23.21 | $44.03 | 1,585,600 | — | — |
| 2004-08-17 | $22.98 | $43.58 | 1,457,200 | — | — |
| 2004-08-16 | $22.86 | $43.36 | 2,391,600 | — | — |
| 2004-08-13 | $22.93 | $43.51 | 1,829,800 | — | — |
| 2004-08-12 | $22.70 | $43.06 | 1,829,400 | — | — |
| 2004-08-11 | $22.87 | $43.37 | 1,598,200 | — | — |
| 2004-08-10 | $22.62 | $42.91 | 1,556,400 | — | — |
| 2004-08-09 | $22.53 | $42.74 | 1,647,400 | — | — |
| 2004-08-06 | $22.54 | $42.75 | 1,698,800 | — | — |
| 2004-08-05 | $22.47 | $42.63 | 1,509,600 | — | — |
| 2004-08-04 | $22.45 | $42.59 | 1,477,000 | — | — |
| 2004-08-03 | $22.46 | $42.61 | 1,473,400 | — | — |
| 2004-08-02 | $22.68 | $43.02 | 1,994,000 | — | — |
| 2004-07-30 | $22.45 | $42.59 | 2,463,600 | — | — |
| 2004-07-29 | $22.49 | $42.65 | 2,267,000 | — | — |
| 2004-07-28 | $22.63 | $42.92 | 1,868,200 | — | — |
| 2004-07-27 | $22.75 | $43.16 | 1,772,000 | — | — |
| 2004-07-26 | $22.90 | $43.44 | 2,755,000 | — | — |
| 2004-07-23 | $22.77 | $43.19 | 3,126,200 | — | — |
| 2004-07-22 | $23.10 | $43.82 | 2,684,600 | — | — |
| 2004-07-21 | $23.38 | $44.34 | 2,963,600 | — | — |
| 2004-07-20 | $23.47 | $44.52 | 3,342,000 | — | — |
| 2004-07-19 | $22.92 | $43.48 | 1,659,800 | — | — |
| 2004-07-16 | $22.83 | $43.30 | 2,530,400 | — | — |
| 2004-07-15 | $22.84 | $43.33 | 1,778,400 | — | — |
| 2004-07-14 | $23.04 | $43.71 | 2,210,400 | — | — |
| 2004-07-13 | $23.20 | $44.01 | 1,458,400 | — | — |
| 2004-07-12 | $23.31 | $44.21 | 1,444,000 | — | — |
| 2004-07-09 | $23.35 | $44.29 | 2,252,800 | — | — |
| 2004-07-08 | $23.12 | $43.86 | 2,179,000 | — | — |
| 2004-07-07 | $23.10 | $43.53 | 2,624,600 | — | — |
| 2004-07-06 | $23.38 | $44.04 | 2,057,600 | — | — |
| 2004-07-02 | $23.49 | $44.26 | 2,804,600 | — | — |
| 2004-07-01 | $23.75 | $44.75 | 4,419,000 | — | — |
| 2004-06-30 | $23.76 | $44.78 | 8,213,400 | — | — |
| 2004-06-29 | $23.06 | $43.45 | 2,158,000 | — | — |
| 2004-06-28 | $22.95 | $43.24 | 2,787,800 | — | — |
| 2004-06-25 | $22.75 | $42.87 | 6,533,200 | — | — |
| 2004-06-24 | $23.08 | $43.50 | 3,831,000 | — | — |
| 2004-06-23 | $22.92 | $43.18 | 2,216,200 | — | — |
| 2004-06-22 | $22.93 | $43.21 | 1,807,200 | — | — |
| 2004-06-21 | $22.91 | $43.16 | 2,826,400 | — | — |
| 2004-06-18 | $22.83 | $43.02 | 2,788,600 | — | — |
| 2004-06-17 | $23.05 | $43.42 | 1,883,800 | — | — |
| 2004-06-16 | $23.22 | $43.74 | 1,241,400 | — | — |
| 2004-06-15 | $23.15 | $43.62 | 3,182,600 | — | — |
| 2004-06-14 | $23.42 | $44.12 | 2,859,200 | — | — |
| 2004-06-10 | $23.63 | $44.52 | 2,054,000 | — | — |
| 2004-06-09 | $23.64 | $44.54 | 3,215,000 | — | — |
| 2004-06-08 | $23.65 | $44.56 | 2,893,800 | — | — |
| 2004-06-07 | $23.67 | $44.61 | 4,634,200 | — | — |
| 2004-06-04 | $23.92 | $45.08 | 21,643,000 | — | — |
| 2004-06-03 | $22.83 | $43.01 | 3,510,000 | — | — |
| 2004-06-02 | $22.90 | $43.14 | 3,552,000 | — | — |
| 2004-06-01 | $22.89 | $43.13 | 3,231,800 | — | — |
| 2004-05-28 | $23.03 | $43.39 | 2,092,800 | — | — |
| 2004-05-27 | $22.99 | $43.32 | 2,643,400 | — | — |
| 2004-05-26 | $22.95 | $43.24 | 1,823,600 | — | — |
| 2004-05-25 | $22.83 | $43.01 | 2,677,200 | — | — |
| 2004-05-24 | $22.76 | $42.90 | 1,788,400 | — | — |
| 2004-05-21 | $22.79 | $42.93 | 1,926,400 | — | — |
| 2004-05-20 | $22.85 | $43.06 | 2,201,200 | — | — |
| 2004-05-19 | $22.81 | $42.98 | 2,727,800 | — | — |
| 2004-05-18 | $22.91 | $43.16 | 1,905,400 | — | — |
| 2004-05-17 | $22.94 | $43.23 | 2,381,200 | — | — |
| 2004-05-14 | $22.93 | $43.21 | 4,261,800 | — | — |
| 2004-05-13 | $22.93 | $43.21 | 4,696,000 | — | — |
| 2004-05-12 | $23.32 | $43.93 | 2,819,200 | — | — |
| 2004-05-11 | $23.36 | $44.02 | 3,449,000 | — | — |
| 2004-05-10 | $23.48 | $44.23 | 3,070,600 | — | — |
| 2004-05-07 | $23.83 | $44.89 | 2,659,800 | — | — |
| 2004-05-06 | $23.93 | $45.09 | 5,483,200 | — | — |
| 2004-05-05 | $24.17 | $45.53 | 2,186,800 | — | — |
| 2004-05-04 | $24.29 | $45.77 | 2,447,600 | — | — |
| 2004-05-03 | $24.57 | $46.29 | 2,587,400 | — | — |
| 2004-04-30 | $24.38 | $45.93 | 4,661,400 | — | — |
| 2004-04-29 | $24.25 | $45.70 | 2,941,400 | — | — |
| 2004-04-28 | $24.06 | $45.33 | 2,258,400 | — | — |
| 2004-04-27 | $24.14 | $45.49 | 3,073,200 | — | — |
| 2004-04-26 | $24.17 | $45.53 | 2,654,600 | — | — |
| 2004-04-23 | $24.14 | $45.49 | 2,954,600 | — | — |
| 2004-04-22 | $23.96 | $45.15 | 3,832,800 | — | — |
| 2004-04-21 | $23.55 | $44.37 | 2,544,000 | — | — |
| 2004-04-20 | $23.56 | $44.39 | 3,739,600 | — | — |
| 2004-04-19 | $23.68 | $44.63 | 3,538,400 | — | — |
| 2004-04-16 | $23.61 | $44.48 | 2,282,400 | — | — |
| 2004-04-15 | $23.41 | $44.10 | 1,906,400 | — | — |
| 2004-04-14 | $23.18 | $43.68 | 2,562,200 | — | — |
| 2004-04-13 | $22.98 | $43.30 | 3,041,400 | — | — |
| 2004-04-12 | $23.13 | $43.58 | 1,540,600 | — | — |
| 2004-04-08 | $23.20 | $43.71 | 2,132,000 | — | — |
| 2004-04-07 | $23.35 | $44.00 | 3,080,000 | — | — |
| 2004-04-06 | $23.41 | $43.85 | 3,182,400 | — | — |
| 2004-04-05 | $23.33 | $43.70 | 1,501,800 | — | — |
| 2004-04-02 | $23.38 | $43.79 | 2,569,400 | — | — |
| 2004-04-01 | $23.46 | $43.95 | 2,731,400 | — | — |
| 2004-03-31 | $23.34 | $43.72 | 1,340,600 | — | — |
| 2004-03-30 | $23.28 | $43.60 | 1,855,400 | — | — |
| 2004-03-29 | $23.25 | $43.55 | 1,482,800 | — | — |
| 2004-03-26 | $22.90 | $42.90 | 2,057,600 | — | — |
| 2004-03-25 | $23.24 | $43.53 | 2,758,200 | — | — |
| 2004-03-24 | $23.21 | $43.47 | 2,881,800 | — | — |
| 2004-03-23 | $23.17 | $43.41 | 2,558,600 | — | — |
| 2004-03-22 | $23.21 | $43.47 | 3,293,600 | — | — |
| 2004-03-19 | $23.00 | $43.08 | 4,346,400 | — | — |
| 2004-03-18 | $23.30 | $43.64 | 2,211,800 | — | — |
| 2004-03-17 | $23.25 | $43.55 | 3,219,800 | — | — |
| 2004-03-16 | $23.08 | $43.22 | 6,310,600 | — | — |
| 2004-03-15 | $23.17 | $43.41 | 2,734,000 | — | — |
| 2004-03-12 | $23.38 | $43.80 | 4,909,800 | — | — |
| 2004-03-11 | $23.47 | $43.95 | 3,376,600 | — | — |
| 2004-03-10 | $23.83 | $44.65 | 3,914,600 | — | — |
| 2004-03-09 | $23.79 | $44.56 | 1,814,600 | — | — |
| 2004-03-08 | $23.71 | $44.40 | 2,401,400 | — | — |
| 2004-03-05 | $23.80 | $44.58 | 3,370,000 | — | — |
| 2004-03-04 | $23.50 | $44.02 | 1,737,400 | — | — |
| 2004-03-03 | $23.58 | $44.18 | 2,370,400 | — | — |
| 2004-03-02 | $23.52 | $44.06 | 4,295,200 | — | — |
| 2004-03-01 | $23.59 | $44.20 | 6,376,600 | — | — |
| 2004-02-27 | $22.99 | $43.06 | 2,618,400 | — | — |
| 2004-02-26 | $22.92 | $42.94 | 2,749,600 | — | — |
| 2004-02-25 | $22.93 | $42.95 | 2,928,200 | — | — |
| 2004-02-24 | $22.90 | $42.90 | 4,475,800 | — | — |
| 2004-02-23 | $22.76 | $42.64 | 3,831,600 | — | — |
| 2004-02-20 | $22.55 | $42.23 | 2,884,200 | — | — |
| 2004-02-19 | $22.50 | $42.15 | 3,838,000 | — | — |
| 2004-02-18 | $22.35 | $41.87 | 4,235,000 | — | — |
| 2004-02-17 | $22.45 | $42.04 | 6,552,400 | — | — |
| 2004-02-13 | $22.42 | $42.00 | 3,418,400 | — | — |
| 2004-02-12 | $22.46 | $42.07 | 2,655,000 | — | — |
| 2004-02-11 | $22.50 | $42.14 | 4,117,800 | — | — |
| 2004-02-10 | $22.53 | $42.20 | 3,666,800 | — | — |
| 2004-02-09 | $22.46 | $42.07 | 3,465,800 | — | — |
| 2004-02-06 | $22.50 | $42.15 | 5,551,400 | — | — |
| 2004-02-05 | $22.44 | $42.03 | 6,024,600 | — | — |
| 2004-02-04 | $22.46 | $42.06 | 7,514,000 | — | — |
| 2004-02-03 | $22.83 | $42.76 | 1,917,400 | — | — |
| 2004-02-02 | $22.74 | $42.60 | 2,935,200 | — | — |
| 2004-01-30 | $22.72 | $42.55 | 4,264,600 | — | — |
| 2004-01-29 | $23.00 | $43.08 | 2,675,000 | — | — |
| 2004-01-28 | $22.88 | $42.85 | 4,326,600 | — | — |
| 2004-01-27 | $22.98 | $43.04 | 4,157,600 | — | — |
| 2004-01-26 | $23.05 | $43.18 | 2,849,200 | — | — |
| 2004-01-23 | $22.85 | $42.80 | 3,709,600 | — | — |
| 2004-01-22 | $22.74 | $42.60 | 2,298,800 | — | — |
| 2004-01-21 | $22.92 | $42.94 | 3,521,600 | — | — |
| 2004-01-20 | $22.97 | $43.02 | 3,209,400 | — | — |
| 2004-01-16 | $22.72 | $42.56 | 2,808,000 | — | — |
| 2004-01-15 | $22.58 | $42.29 | 2,525,200 | — | — |
| 2004-01-14 | $22.65 | $42.43 | 1,691,200 | — | — |
| 2004-01-13 | $22.54 | $42.22 | 2,207,800 | — | — |
| 2004-01-12 | $22.75 | $42.62 | 3,313,400 | — | — |
| 2004-01-09 | $22.80 | $42.71 | 3,268,600 | — | — |
| 2004-01-08 | $22.73 | $42.57 | 2,250,800 | — | — |
| 2004-01-07 | $22.68 | $42.23 | 3,856,800 | — | — |
| 2004-01-06 | $22.75 | $42.36 | 2,636,400 | — | — |
| 2004-01-05 | $22.88 | $42.59 | 4,638,600 | — | — |
| 2004-01-02 | $22.50 | $41.90 | 2,471,800 | — | — |