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 | $19.62 | $44.68 | 3,187,400 | — | — |
| 2004-12-30 | $19.64 | $44.71 | 3,472,200 | — | — |
| 2004-12-29 | $19.83 | $45.17 | 4,467,800 | — | — |
| 2004-12-28 | $19.65 | $44.74 | 4,023,600 | — | — |
| 2004-12-27 | $19.43 | $44.25 | 4,588,600 | — | — |
| 2004-12-23 | $19.90 | $45.32 | 4,340,000 | — | — |
| 2004-12-22 | $19.80 | $45.09 | 7,604,000 | — | — |
| 2004-12-21 | $19.99 | $45.52 | 6,707,200 | — | — |
| 2004-12-20 | $19.64 | $44.71 | 6,069,800 | — | — |
| 2004-12-17 | $19.62 | $44.68 | 8,210,600 | — | — |
| 2004-12-16 | $19.74 | $44.95 | 7,880,800 | — | — |
| 2004-12-15 | $20.09 | $45.75 | 7,893,000 | — | — |
| 2004-12-14 | $19.79 | $45.05 | 8,324,000 | — | — |
| 2004-12-13 | $19.42 | $44.22 | 7,169,200 | — | — |
| 2004-12-10 | $19.24 | $43.80 | 7,762,600 | — | — |
| 2004-12-09 | $19.69 | $44.84 | 6,492,200 | — | — |
| 2004-12-08 | $19.17 | $43.67 | 6,146,800 | — | — |
| 2004-12-07 | $19.23 | $43.78 | 8,282,800 | — | — |
| 2004-12-06 | $19.56 | $44.54 | 10,144,200 | — | — |
| 2004-12-03 | $19.37 | $44.11 | 14,813,800 | — | — |
| 2004-12-02 | $19.31 | $43.96 | 13,886,000 | — | — |
| 2004-12-01 | $19.92 | $45.37 | 14,013,400 | — | — |
| 2004-11-30 | $20.67 | $47.08 | 8,767,000 | — | — |
| 2004-11-29 | $20.48 | $46.64 | 8,569,200 | — | — |
| 2004-11-26 | $20.42 | $46.36 | 1,934,200 | — | — |
| 2004-11-24 | $20.40 | $46.30 | 8,150,200 | — | — |
| 2004-11-23 | $20.24 | $45.94 | 9,476,800 | — | — |
| 2004-11-22 | $19.99 | $45.38 | 8,201,000 | — | — |
| 2004-11-19 | $19.92 | $45.21 | 13,726,800 | — | — |
| 2004-11-18 | $19.47 | $44.19 | 12,657,000 | — | — |
| 2004-11-17 | $18.92 | $42.96 | 8,438,800 | — | — |
| 2004-11-16 | $18.71 | $42.46 | 7,423,600 | — | — |
| 2004-11-15 | $18.50 | $42.01 | 8,811,400 | — | — |
| 2004-11-12 | $19.00 | $43.13 | 7,282,800 | — | — |
| 2004-11-11 | $18.64 | $42.32 | 8,316,400 | — | — |
| 2004-11-10 | $18.66 | $42.35 | 13,751,000 | — | — |
| 2004-11-09 | $18.20 | $41.31 | 7,345,400 | — | — |
| 2004-11-08 | $18.21 | $41.33 | 7,997,800 | — | — |
| 2004-11-05 | $18.47 | $41.92 | 9,566,400 | — | — |
| 2004-11-04 | $18.45 | $41.89 | 10,912,600 | — | — |
| 2004-11-03 | $18.54 | $42.09 | 14,869,000 | — | — |
| 2004-11-02 | $17.77 | $40.34 | 10,942,000 | — | — |
| 2004-11-01 | $18.37 | $41.70 | 10,425,200 | — | — |
| 2004-10-29 | $18.52 | $42.04 | 12,729,600 | — | — |
| 2004-10-28 | $18.13 | $41.15 | 17,591,000 | — | — |
| 2004-10-27 | $18.36 | $41.68 | 31,657,800 | — | — |
| 2004-10-26 | $17.87 | $40.56 | 13,452,800 | — | — |
| 2004-10-25 | $17.17 | $38.99 | 7,183,400 | — | — |
| 2004-10-22 | $17.22 | $39.09 | 6,581,800 | — | — |
| 2004-10-21 | $17.38 | $39.45 | 8,893,600 | — | — |
| 2004-10-20 | $17.31 | $39.30 | 7,892,000 | — | — |
| 2004-10-19 | $16.77 | $38.07 | 6,824,000 | — | — |
| 2004-10-18 | $16.86 | $38.26 | 6,800,600 | — | — |
| 2004-10-15 | $17.16 | $38.95 | 5,641,400 | — | — |
| 2004-10-14 | $17.22 | $39.09 | 8,392,600 | — | — |
| 2004-10-13 | $16.89 | $38.34 | 11,135,600 | — | — |
| 2004-10-12 | $17.05 | $38.71 | 6,968,000 | — | — |
| 2004-10-11 | $17.20 | $39.04 | 8,830,400 | — | — |
| 2004-10-08 | $17.68 | $40.15 | 11,519,400 | — | — |
| 2004-10-07 | $17.53 | $39.79 | 12,812,800 | — | — |
| 2004-10-06 | $17.40 | $39.49 | 7,842,800 | — | — |
| 2004-10-05 | $16.99 | $38.56 | 8,834,000 | — | — |
| 2004-10-04 | $16.93 | $38.45 | 7,426,800 | — | — |
| 2004-10-01 | $17.20 | $39.05 | 7,899,000 | — | — |
| 2004-09-30 | $16.84 | $38.24 | 6,311,000 | — | — |
| 2004-09-29 | $16.60 | $37.69 | 7,047,400 | — | — |
| 2004-09-28 | $16.87 | $38.29 | 8,872,200 | — | — |
| 2004-09-27 | $16.61 | $37.71 | 9,697,600 | — | — |
| 2004-09-24 | $16.79 | $38.12 | 17,199,200 | — | — |
| 2004-09-23 | $16.12 | $36.60 | 10,935,400 | — | — |
| 2004-09-22 | $16.03 | $36.39 | 8,455,800 | — | — |
| 2004-09-21 | $16.14 | $36.63 | 11,148,200 | — | — |
| 2004-09-20 | $15.80 | $35.86 | 8,939,600 | — | — |
| 2004-09-17 | $15.76 | $35.78 | 5,992,600 | — | — |
| 2004-09-16 | $15.54 | $35.28 | 4,921,200 | — | — |
| 2004-09-15 | $15.46 | $35.09 | 9,207,800 | — | — |
| 2004-09-14 | $15.37 | $34.88 | 3,900,600 | — | — |
| 2004-09-13 | $15.38 | $34.92 | 5,891,600 | — | — |
| 2004-09-10 | $15.16 | $34.41 | 6,058,400 | — | — |
| 2004-09-09 | $15.19 | $34.47 | 5,679,200 | — | — |
| 2004-09-08 | $14.96 | $33.95 | 7,987,800 | — | — |
| 2004-09-07 | $14.74 | $33.45 | 10,888,800 | — | — |
| 2004-09-03 | $15.06 | $34.19 | 5,116,600 | — | — |
| 2004-09-02 | $14.85 | $33.71 | 4,775,200 | — | — |
| 2004-09-01 | $14.94 | $33.92 | 6,934,800 | — | — |
| 2004-08-31 | $14.59 | $33.11 | 5,081,600 | — | — |
| 2004-08-30 | $14.51 | $32.79 | 5,683,000 | — | — |
| 2004-08-27 | $14.48 | $32.72 | 3,996,000 | — | — |
| 2004-08-26 | $14.40 | $32.54 | 4,681,400 | — | — |
| 2004-08-25 | $14.20 | $32.10 | 5,679,800 | — | — |
| 2004-08-24 | $14.10 | $31.87 | 5,099,200 | — | — |
| 2004-08-23 | $14.19 | $32.08 | 4,629,800 | — | — |
| 2004-08-20 | $14.38 | $32.49 | 8,440,800 | — | — |
| 2004-08-19 | $14.10 | $31.87 | 7,280,400 | — | — |
| 2004-08-18 | $14.10 | $31.87 | 13,586,000 | — | — |
| 2004-08-17 | $13.65 | $30.86 | 29,539,400 | — | — |
| 2004-08-16 | $13.90 | $31.41 | 10,702,200 | — | — |
| 2004-08-13 | $14.04 | $31.74 | 7,269,200 | — | — |
| 2004-08-12 | $14.15 | $31.97 | 10,311,200 | — | — |
| 2004-08-11 | $14.55 | $32.88 | 9,748,400 | — | — |
| 2004-08-10 | $14.92 | $33.71 | 3,936,200 | — | — |
| 2004-08-09 | $14.95 | $33.79 | 4,586,000 | — | — |
| 2004-08-06 | $14.84 | $33.53 | 8,335,600 | — | — |
| 2004-08-05 | $15.06 | $34.03 | 6,085,400 | — | — |
| 2004-08-04 | $15.32 | $34.62 | 5,250,800 | — | — |
| 2004-08-03 | $15.69 | $35.47 | 5,824,400 | — | — |
| 2004-08-02 | $15.65 | $35.38 | 3,797,200 | — | — |
| 2004-07-30 | $15.88 | $35.88 | 4,294,000 | — | — |
| 2004-07-29 | $15.74 | $35.58 | 4,457,000 | — | — |
| 2004-07-28 | $15.60 | $35.26 | 5,855,600 | — | — |
| 2004-07-27 | $15.45 | $34.91 | 5,802,800 | — | — |
| 2004-07-26 | $15.06 | $34.03 | 4,655,000 | — | — |
| 2004-07-23 | $15.28 | $34.53 | 5,745,800 | — | — |
| 2004-07-22 | $15.52 | $35.08 | 5,852,000 | — | — |
| 2004-07-21 | $15.48 | $34.98 | 6,350,600 | — | — |
| 2004-07-20 | $15.72 | $35.52 | 4,725,600 | — | — |
| 2004-07-19 | $15.63 | $35.33 | 7,625,400 | — | — |
| 2004-07-16 | $15.75 | $35.60 | 8,634,600 | — | — |
| 2004-07-15 | $15.53 | $35.09 | 9,042,200 | — | — |
| 2004-07-14 | $15.26 | $34.48 | 9,983,400 | — | — |
| 2004-07-13 | $14.82 | $33.50 | 5,001,000 | — | — |
| 2004-07-12 | $14.79 | $33.43 | 4,001,000 | — | — |
| 2004-07-09 | $14.92 | $33.71 | 6,975,200 | — | — |
| 2004-07-08 | $15.04 | $33.99 | 5,760,000 | — | — |
| 2004-07-07 | $15.15 | $34.25 | 4,579,200 | — | — |
| 2004-07-06 | $14.97 | $33.84 | 3,910,600 | — | — |
| 2004-07-02 | $15.11 | $34.16 | 3,666,400 | — | — |
| 2004-07-01 | $15.14 | $34.21 | 5,780,600 | — | — |
| 2004-06-30 | $15.13 | $34.20 | 7,334,200 | — | — |
| 2004-06-29 | $14.94 | $33.77 | 10,269,800 | — | — |
| 2004-06-28 | $15.25 | $34.46 | 6,994,600 | — | — |
| 2004-06-25 | $15.53 | $35.09 | 8,261,000 | — | — |
| 2004-06-24 | $15.26 | $34.48 | 5,540,000 | — | — |
| 2004-06-23 | $15.31 | $34.61 | 6,311,200 | — | — |
| 2004-06-22 | $15.03 | $33.96 | 4,835,800 | — | — |
| 2004-06-21 | $14.91 | $33.69 | 5,492,800 | — | — |
| 2004-06-18 | $15.02 | $33.94 | 8,637,800 | — | — |
| 2004-06-17 | $15.10 | $34.13 | 7,265,400 | — | — |
| 2004-06-16 | $15.18 | $34.30 | 10,497,800 | — | — |
| 2004-06-15 | $14.69 | $33.21 | 5,977,400 | — | — |
| 2004-06-14 | $14.57 | $32.92 | 5,933,800 | — | — |
| 2004-06-10 | $14.60 | $32.99 | 9,988,000 | — | — |
| 2004-06-09 | $14.48 | $32.72 | 6,914,200 | — | — |
| 2004-06-08 | $14.64 | $33.08 | 7,170,000 | — | — |
| 2004-06-07 | $14.70 | $33.23 | 9,810,000 | — | — |
| 2004-06-04 | $14.43 | $32.61 | 3,954,200 | — | — |
| 2004-06-03 | $14.29 | $32.29 | 4,600,200 | — | — |
| 2004-06-02 | $14.41 | $32.57 | 5,489,800 | — | — |
| 2004-06-01 | $14.60 | $33.00 | 6,309,000 | — | — |
| 2004-05-28 | $14.52 | $32.68 | 9,004,000 | — | — |
| 2004-05-27 | $14.30 | $32.19 | 8,990,200 | — | — |
| 2004-05-26 | $14.70 | $33.09 | 8,067,200 | — | — |
| 2004-05-25 | $14.81 | $33.33 | 5,348,200 | — | — |
| 2004-05-24 | $14.50 | $32.64 | 8,005,200 | — | — |
| 2004-05-21 | $14.23 | $32.03 | 5,636,200 | — | — |
| 2004-05-20 | $14.17 | $31.89 | 5,559,200 | — | — |
| 2004-05-19 | $14.31 | $32.20 | 5,254,600 | — | — |
| 2004-05-18 | $14.44 | $32.50 | 7,035,000 | — | — |
| 2004-05-17 | $14.46 | $32.55 | 4,038,800 | — | — |
| 2004-05-14 | $14.58 | $32.80 | 4,750,400 | — | — |
| 2004-05-13 | $14.67 | $33.02 | 4,450,400 | — | — |
| 2004-05-12 | $14.48 | $32.59 | 8,027,200 | — | — |
| 2004-05-11 | $14.45 | $32.52 | 11,533,400 | — | — |
| 2004-05-10 | $13.97 | $31.44 | 8,696,600 | — | — |
| 2004-05-07 | $14.11 | $31.76 | 5,283,800 | — | — |
| 2004-05-06 | $14.62 | $32.91 | 6,652,600 | — | — |
| 2004-05-05 | $14.87 | $33.47 | 13,996,000 | — | — |
| 2004-05-04 | $15.03 | $33.82 | 6,845,000 | — | — |
| 2004-05-03 | $15.24 | $34.30 | 8,085,200 | — | — |
| 2004-04-30 | $14.90 | $33.54 | 7,569,400 | — | — |
| 2004-04-29 | $15.13 | $34.05 | 7,046,400 | — | — |
| 2004-04-28 | $15.51 | $34.90 | 8,559,000 | — | — |
| 2004-04-27 | $15.84 | $35.64 | 9,001,800 | — | — |
| 2004-04-26 | $15.45 | $34.77 | 5,984,800 | — | — |
| 2004-04-23 | $15.43 | $34.72 | 6,253,400 | — | — |
| 2004-04-22 | $15.40 | $34.65 | 6,217,000 | — | — |
| 2004-04-21 | $14.92 | $33.58 | 6,260,200 | — | — |
| 2004-04-20 | $14.97 | $33.69 | 5,339,000 | — | — |
| 2004-04-19 | $15.25 | $34.32 | 6,321,200 | — | — |
| 2004-04-16 | $15.34 | $34.53 | 6,870,200 | — | — |
| 2004-04-15 | $15.04 | $33.84 | 5,664,200 | — | — |
| 2004-04-14 | $14.90 | $33.54 | 5,268,800 | — | — |
| 2004-04-13 | $14.88 | $33.49 | 5,793,600 | — | — |
| 2004-04-12 | $15.25 | $34.32 | 8,024,000 | — | — |
| 2004-04-08 | $14.93 | $33.59 | 4,871,200 | — | — |
| 2004-04-07 | $14.85 | $33.41 | 7,992,800 | — | — |
| 2004-04-06 | $14.71 | $33.10 | 6,025,200 | — | — |
| 2004-04-05 | $14.69 | $33.06 | 9,692,600 | — | — |
| 2004-04-02 | $15.01 | $33.78 | 8,888,000 | — | — |
| 2004-04-01 | $15.02 | $33.81 | 10,776,800 | — | — |
| 2004-03-31 | $15.20 | $34.20 | 12,735,400 | — | — |
| 2004-03-30 | $15.01 | $33.78 | 8,769,000 | — | — |
| 2004-03-29 | $14.60 | $32.85 | 8,651,800 | — | — |
| 2004-03-26 | $14.48 | $32.59 | 9,165,800 | — | — |
| 2004-03-25 | $14.14 | $31.81 | 10,786,800 | — | — |
| 2004-03-24 | $14.13 | $31.79 | 7,914,800 | — | — |
| 2004-03-23 | $14.42 | $32.46 | 7,904,200 | — | — |
| 2004-03-22 | $14.55 | $32.74 | 6,228,400 | — | — |
| 2004-03-19 | $14.74 | $33.18 | 8,885,800 | — | — |
| 2004-03-18 | $15.16 | $34.12 | 6,698,800 | — | — |
| 2004-03-17 | $15.10 | $33.99 | 11,124,000 | — | — |
| 2004-03-16 | $14.43 | $32.48 | 6,684,200 | — | — |
| 2004-03-15 | $14.59 | $32.84 | 10,112,800 | — | — |
| 2004-03-12 | $14.60 | $32.86 | 19,962,000 | — | — |
| 2004-03-11 | $14.12 | $31.78 | 36,055,400 | — | — |
| 2004-03-10 | $14.99 | $33.73 | 12,079,800 | — | — |
| 2004-03-09 | $15.35 | $34.55 | 20,888,200 | — | — |
| 2004-03-08 | $15.81 | $35.57 | 6,260,800 | — | — |
| 2004-03-05 | $15.76 | $35.46 | 7,714,800 | — | — |
| 2004-03-04 | $15.79 | $35.53 | 6,020,400 | — | — |
| 2004-03-03 | $15.75 | $35.45 | 7,893,600 | — | — |
| 2004-03-02 | $15.95 | $35.90 | 8,854,000 | — | — |
| 2004-03-01 | $16.25 | $36.44 | 7,514,800 | — | — |
| 2004-02-27 | $15.98 | $35.83 | 6,216,600 | — | — |
| 2004-02-26 | $15.87 | $35.57 | 5,866,600 | — | — |
| 2004-02-25 | $15.57 | $34.91 | 7,020,000 | — | — |
| 2004-02-24 | $15.52 | $34.80 | 9,125,800 | — | — |
| 2004-02-23 | $15.51 | $34.77 | 3,868,400 | — | — |
| 2004-02-20 | $15.46 | $34.65 | 7,236,800 | — | — |
| 2004-02-19 | $15.59 | $34.95 | 9,235,600 | — | — |
| 2004-02-18 | $15.48 | $34.70 | 5,525,600 | — | — |
| 2004-02-17 | $15.90 | $35.64 | 5,128,600 | — | — |
| 2004-02-13 | $15.82 | $35.47 | 8,390,800 | — | — |
| 2004-02-12 | $15.82 | $35.46 | 9,459,800 | — | — |
| 2004-02-11 | $15.52 | $34.80 | 12,215,400 | — | — |
| 2004-02-10 | $15.18 | $34.03 | 8,755,600 | — | — |
| 2004-02-09 | $15.02 | $33.66 | 6,538,600 | — | — |
| 2004-02-06 | $14.83 | $33.24 | 4,290,400 | — | — |
| 2004-02-05 | $14.70 | $32.96 | 9,594,200 | — | — |
| 2004-02-04 | $15.05 | $33.74 | 7,446,400 | — | — |
| 2004-02-03 | $15.10 | $33.86 | 8,562,600 | — | — |
| 2004-02-02 | $15.25 | $34.18 | 8,741,400 | — | — |
| 2004-01-30 | $15.08 | $33.80 | 7,310,600 | — | — |
| 2004-01-29 | $15.12 | $33.89 | 17,092,400 | — | — |
| 2004-01-28 | $14.71 | $32.97 | 10,957,200 | — | — |
| 2004-01-27 | $14.56 | $32.64 | 6,785,000 | — | — |
| 2004-01-26 | $14.64 | $32.82 | 11,209,400 | — | — |
| 2004-01-23 | $14.46 | $32.42 | 16,265,000 | — | — |
| 2004-01-22 | $14.12 | $31.65 | 5,561,000 | — | — |
| 2004-01-21 | $14.25 | $31.94 | 7,742,200 | — | — |
| 2004-01-20 | $14.20 | $31.84 | 9,028,800 | — | — |
| 2004-01-16 | $13.75 | $30.82 | 7,394,000 | — | — |
| 2004-01-15 | $13.43 | $30.10 | 6,421,600 | — | — |
| 2004-01-14 | $13.70 | $30.71 | 6,557,000 | — | — |
| 2004-01-13 | $13.99 | $31.37 | 8,044,600 | — | — |
| 2004-01-12 | $14.03 | $31.45 | 7,055,400 | — | — |
| 2004-01-09 | $14.00 | $31.39 | 19,980,800 | — | — |
| 2004-01-08 | $13.49 | $30.25 | 6,222,400 | — | — |
| 2004-01-07 | $13.27 | $29.74 | 7,213,200 | — | — |
| 2004-01-06 | $13.43 | $30.10 | 10,854,800 | — | — |
| 2004-01-05 | $13.06 | $29.28 | 10,380,800 | — | — |
| 2004-01-02 | $13.02 | $29.18 | 3,240,000 | — | — |