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
- 1993-03-12 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 | $22.00 | $22.00 | 2,037,200 | — | — |
| 2004-12-30 | $22.21 | $22.20 | 1,555,400 | — | — |
| 2004-12-29 | $22.41 | $22.41 | 1,170,400 | — | — |
| 2004-12-28 | $22.35 | $22.35 | 1,998,400 | — | — |
| 2004-12-27 | $22.03 | $22.02 | 1,980,000 | — | — |
| 2004-12-23 | $22.20 | $22.20 | 1,567,800 | — | — |
| 2004-12-22 | $22.06 | $22.05 | 3,205,600 | — | — |
| 2004-12-21 | $21.86 | $21.85 | 2,502,800 | — | — |
| 2004-12-20 | $21.84 | $21.84 | 3,175,600 | — | — |
| 2004-12-17 | $21.82 | $21.82 | 5,298,400 | — | — |
| 2004-12-16 | $21.98 | $21.98 | 2,991,200 | — | — |
| 2004-12-15 | $22.21 | $22.20 | 4,168,400 | — | — |
| 2004-12-14 | $22.13 | $22.13 | 2,788,600 | — | — |
| 2004-12-13 | $21.84 | $21.84 | 2,970,400 | — | — |
| 2004-12-10 | $21.70 | $21.70 | 2,756,800 | — | — |
| 2004-12-09 | $21.61 | $21.61 | 2,603,200 | — | — |
| 2004-12-08 | $21.40 | $21.40 | 3,154,200 | — | — |
| 2004-12-07 | $21.50 | $21.51 | 3,020,600 | — | — |
| 2004-12-06 | $21.73 | $21.73 | 3,552,000 | — | — |
| 2004-12-03 | $21.44 | $21.44 | 3,412,400 | — | — |
| 2004-12-02 | $21.59 | $21.59 | 3,214,800 | — | — |
| 2004-12-01 | $21.38 | $21.38 | 5,112,000 | — | — |
| 2004-11-30 | $20.92 | $20.92 | 4,815,600 | — | — |
| 2004-11-29 | $21.33 | $21.32 | 2,848,600 | — | — |
| 2004-11-26 | $21.50 | $21.51 | 737,200 | — | — |
| 2004-11-24 | $21.58 | $21.57 | 2,517,000 | — | — |
| 2004-11-23 | $21.62 | $21.62 | 2,488,600 | — | — |
| 2004-11-22 | $21.63 | $21.63 | 2,086,200 | — | — |
| 2004-11-19 | $21.73 | $21.72 | 3,695,800 | — | — |
| 2004-11-18 | $21.73 | $21.72 | 6,852,000 | — | — |
| 2004-11-17 | $21.78 | $21.77 | 4,819,600 | — | — |
| 2004-11-16 | $21.80 | $21.80 | 2,637,000 | — | — |
| 2004-11-15 | $22.01 | $22.01 | 3,193,000 | — | — |
| 2004-11-12 | $21.74 | $21.74 | 2,122,200 | — | — |
| 2004-11-11 | $21.70 | $21.69 | 2,782,400 | — | — |
| 2004-11-10 | $21.48 | $21.48 | 3,566,000 | — | — |
| 2004-11-09 | $21.89 | $21.89 | 3,882,000 | — | — |
| 2004-11-08 | $21.93 | $21.93 | 4,686,400 | — | — |
| 2004-11-05 | $21.57 | $21.57 | 12,367,800 | — | — |
| 2004-11-04 | $23.08 | $23.08 | 2,422,600 | — | — |
| 2004-11-03 | $22.77 | $22.77 | 4,198,200 | — | — |
| 2004-11-02 | $22.66 | $22.66 | 2,140,400 | — | — |
| 2004-11-01 | $22.88 | $22.87 | 2,551,600 | — | — |
| 2004-10-29 | $22.68 | $22.68 | 2,646,400 | — | — |
| 2004-10-28 | $22.89 | $22.88 | 2,260,600 | — | — |
| 2004-10-27 | $22.63 | $22.63 | 3,626,400 | — | — |
| 2004-10-26 | $21.89 | $21.89 | 3,008,800 | — | — |
| 2004-10-25 | $21.91 | $21.91 | 2,771,400 | — | — |
| 2004-10-22 | $22.22 | $22.21 | 2,462,200 | — | — |
| 2004-10-21 | $22.55 | $22.55 | 3,346,600 | — | — |
| 2004-10-20 | $22.60 | $22.60 | 2,695,600 | — | — |
| 2004-10-19 | $22.63 | $22.63 | 3,040,000 | — | — |
| 2004-10-18 | $22.95 | $22.94 | 2,230,400 | — | — |
| 2004-10-15 | $22.47 | $22.47 | 3,756,400 | — | — |
| 2004-10-14 | $22.63 | $22.63 | 4,230,000 | — | — |
| 2004-10-13 | $22.29 | $22.29 | 2,569,400 | — | — |
| 2004-10-12 | $22.14 | $22.14 | 2,177,000 | — | — |
| 2004-10-11 | $22.05 | $22.05 | 2,546,000 | — | — |
| 2004-10-08 | $21.96 | $21.96 | 4,850,000 | — | — |
| 2004-10-07 | $22.66 | $22.65 | 3,655,600 | — | — |
| 2004-10-06 | $23.12 | $23.11 | 2,896,400 | — | — |
| 2004-10-05 | $22.89 | $22.88 | 3,972,600 | — | — |
| 2004-10-04 | $22.92 | $22.92 | 4,538,400 | — | — |
| 2004-10-01 | $23.36 | $23.36 | 5,024,200 | — | — |
| 2004-09-30 | $22.70 | $22.70 | 6,313,000 | — | — |
| 2004-09-29 | $22.43 | $22.43 | 4,978,600 | — | — |
| 2004-09-28 | $21.66 | $21.65 | 2,387,600 | — | — |
| 2004-09-27 | $21.64 | $21.64 | 3,025,600 | — | — |
| 2004-09-24 | $21.93 | $21.93 | 2,325,400 | — | — |
| 2004-09-23 | $21.99 | $21.98 | 2,972,200 | — | — |
| 2004-09-22 | $21.89 | $21.89 | 2,531,600 | — | — |
| 2004-09-21 | $22.29 | $22.28 | 2,473,200 | — | — |
| 2004-09-20 | $22.17 | $22.17 | 2,638,000 | — | — |
| 2004-09-17 | $22.28 | $22.28 | 3,045,600 | — | — |
| 2004-09-16 | $22.24 | $22.23 | 2,553,200 | — | — |
| 2004-09-15 | $22.11 | $22.10 | 3,088,000 | — | — |
| 2004-09-14 | $22.23 | $22.22 | 4,772,800 | — | — |
| 2004-09-13 | $22.25 | $22.24 | 3,387,200 | — | — |
| 2004-09-10 | $22.32 | $22.32 | 4,235,000 | — | — |
| 2004-09-09 | $21.63 | $21.63 | 2,862,600 | — | — |
| 2004-09-08 | $21.48 | $21.48 | 4,637,800 | — | — |
| 2004-09-07 | $21.75 | $21.75 | 3,707,400 | — | — |
| 2004-09-03 | $21.48 | $21.48 | 3,127,200 | — | — |
| 2004-09-02 | $21.77 | $21.77 | 4,466,000 | — | — |
| 2004-09-01 | $21.15 | $21.14 | 5,752,600 | — | — |
| 2004-08-31 | $21.15 | $21.14 | 5,635,400 | — | — |
| 2004-08-30 | $21.06 | $21.06 | 2,371,000 | — | — |
| 2004-08-27 | $21.33 | $21.32 | 3,119,800 | — | — |
| 2004-08-26 | $21.32 | $21.31 | 4,628,000 | — | — |
| 2004-08-25 | $21.15 | $21.14 | 5,106,200 | — | — |
| 2004-08-24 | $20.86 | $20.86 | 3,847,600 | — | — |
| 2004-08-23 | $20.64 | $20.64 | 4,901,200 | — | — |
| 2004-08-20 | $20.55 | $20.55 | 7,009,000 | — | — |
| 2004-08-19 | $20.24 | $20.24 | 10,660,000 | — | — |
| 2004-08-18 | $19.55 | $19.55 | 6,672,000 | — | — |
| 2004-08-17 | $19.53 | $19.53 | 6,228,400 | — | — |
| 2004-08-16 | $19.33 | $19.33 | 3,690,600 | — | — |
| 2004-08-13 | $19.13 | $19.12 | 4,045,800 | — | — |
| 2004-08-12 | $19.13 | $19.13 | 4,182,400 | — | — |
| 2004-08-11 | $18.95 | $18.94 | 5,051,600 | — | — |
| 2004-08-10 | $19.09 | $19.09 | 3,238,800 | — | — |
| 2004-08-09 | $18.57 | $18.57 | 3,123,600 | — | — |
| 2004-08-06 | $18.51 | $18.51 | 2,992,600 | — | — |
| 2004-08-05 | $19.00 | $19.00 | 4,317,800 | — | — |
| 2004-08-04 | $18.96 | $18.96 | 3,166,400 | — | — |
| 2004-08-03 | $18.84 | $18.84 | 2,855,400 | — | — |
| 2004-08-02 | $19.04 | $19.03 | 3,480,600 | — | — |
| 2004-07-30 | $18.72 | $18.72 | 2,556,000 | — | — |
| 2004-07-29 | $18.61 | $18.60 | 3,228,400 | — | — |
| 2004-07-28 | $18.52 | $18.52 | 3,310,400 | — | — |
| 2004-07-27 | $18.51 | $18.51 | 3,248,200 | — | — |
| 2004-07-26 | $18.55 | $18.55 | 2,960,800 | — | — |
| 2004-07-23 | $18.21 | $18.21 | 2,496,200 | — | — |
| 2004-07-22 | $18.63 | $18.63 | 2,241,400 | — | — |
| 2004-07-21 | $18.42 | $18.41 | 3,139,400 | — | — |
| 2004-07-20 | $18.78 | $18.78 | 2,512,000 | — | — |
| 2004-07-19 | $18.29 | $18.28 | 2,426,200 | — | — |
| 2004-07-16 | $17.93 | $17.93 | 5,246,000 | — | — |
| 2004-07-15 | $18.46 | $18.45 | 3,767,800 | — | — |
| 2004-07-14 | $18.25 | $18.24 | 4,046,400 | — | — |
| 2004-07-13 | $18.43 | $18.43 | 2,621,600 | — | — |
| 2004-07-12 | $18.62 | $18.61 | 3,398,800 | — | — |
| 2004-07-09 | $18.56 | $18.56 | 5,852,600 | — | — |
| 2004-07-08 | $18.17 | $18.17 | 4,996,600 | — | — |
| 2004-07-07 | $18.55 | $18.55 | 4,670,600 | — | — |
| 2004-07-06 | $18.75 | $18.75 | 4,517,800 | — | — |
| 2004-07-02 | $18.91 | $18.90 | 2,869,800 | — | — |
| 2004-07-01 | $18.95 | $18.94 | 4,344,400 | — | — |
| 2004-06-30 | $19.29 | $19.29 | 4,852,000 | — | — |
| 2004-06-29 | $19.10 | $19.10 | 7,616,200 | — | — |
| 2004-06-28 | $19.38 | $19.37 | 5,903,800 | — | — |
| 2004-06-25 | $19.44 | $19.44 | 6,028,000 | — | — |
| 2004-06-24 | $19.73 | $19.72 | 3,346,800 | — | — |
| 2004-06-23 | $20.05 | $20.04 | 4,263,800 | — | — |
| 2004-06-22 | $20.07 | $20.06 | 4,891,200 | — | — |
| 2004-06-21 | $20.11 | $20.11 | 5,128,600 | — | — |
| 2004-06-18 | $20.02 | $20.02 | 5,217,200 | — | — |
| 2004-06-17 | $19.90 | $19.90 | 4,845,800 | — | — |
| 2004-06-16 | $20.23 | $20.23 | 2,369,800 | — | — |
| 2004-06-15 | $20.17 | $20.17 | 2,657,600 | — | — |
| 2004-06-14 | $20.03 | $20.02 | 2,998,800 | — | — |
| 2004-06-10 | $20.47 | $20.46 | 2,336,200 | — | — |
| 2004-06-09 | $20.27 | $20.27 | 2,656,200 | — | — |
| 2004-06-08 | $20.50 | $20.50 | 4,913,400 | — | — |
| 2004-06-07 | $20.70 | $20.69 | 5,394,000 | — | — |
| 2004-06-04 | $20.16 | $20.16 | 5,275,000 | — | — |
| 2004-06-03 | $19.97 | $19.97 | 5,139,600 | — | — |
| 2004-06-02 | $19.75 | $19.75 | 3,901,600 | — | — |
| 2004-06-01 | $19.63 | $19.62 | 3,723,400 | — | — |
| 2004-05-28 | $19.63 | $19.63 | 2,791,800 | — | — |
| 2004-05-27 | $19.64 | $19.64 | 3,673,800 | — | — |
| 2004-05-26 | $19.63 | $19.62 | 13,597,800 | — | — |
| 2004-05-25 | $19.08 | $19.08 | 19,125,600 | — | — |
| 2004-05-24 | $18.82 | $18.81 | 7,201,200 | — | — |
| 2004-05-21 | $18.98 | $18.97 | 13,063,400 | — | — |
| 2004-05-20 | $19.14 | $19.14 | 34,082,600 | — | — |
| 2004-05-19 | $21.39 | $21.38 | 8,425,800 | — | — |
| 2004-05-18 | $21.39 | $21.38 | 2,726,000 | — | — |
| 2004-05-17 | $21.18 | $21.19 | 3,693,600 | — | — |
| 2004-05-14 | $21.25 | $21.24 | 2,794,200 | — | — |
| 2004-05-13 | $21.54 | $21.54 | 3,424,000 | — | — |
| 2004-05-12 | $21.58 | $21.57 | 5,355,200 | — | — |
| 2004-05-11 | $21.47 | $21.47 | 8,373,400 | — | — |
| 2004-05-10 | $20.58 | $20.57 | 6,153,800 | — | — |
| 2004-05-07 | $20.25 | $20.26 | 6,083,200 | — | — |
| 2004-05-06 | $20.89 | $20.88 | 2,783,400 | — | — |
| 2004-05-05 | $21.06 | $21.06 | 3,685,800 | — | — |
| 2004-05-04 | $21.29 | $21.29 | 3,274,800 | — | — |
| 2004-05-03 | $21.48 | $21.48 | 3,796,600 | — | — |
| 2004-04-30 | $21.25 | $21.25 | 3,505,600 | — | — |
| 2004-04-29 | $21.48 | $21.48 | 3,168,600 | — | — |
| 2004-04-28 | $21.78 | $21.77 | 4,680,200 | — | — |
| 2004-04-27 | $22.15 | $22.15 | 4,637,600 | — | — |
| 2004-04-26 | $21.67 | $21.68 | 2,742,800 | — | — |
| 2004-04-23 | $22.16 | $22.16 | 2,733,000 | — | — |
| 2004-04-22 | $22.20 | $22.20 | 8,575,200 | — | — |
| 2004-04-21 | $21.34 | $21.34 | 7,697,000 | — | — |
| 2004-04-20 | $21.01 | $21.02 | 4,587,600 | — | — |
| 2004-04-19 | $21.00 | $21.00 | 6,592,600 | — | — |
| 2004-04-16 | $21.05 | $21.04 | 6,715,600 | — | — |
| 2004-04-15 | $21.58 | $21.57 | 4,085,000 | — | — |
| 2004-04-14 | $21.99 | $21.99 | 4,449,800 | — | — |
| 2004-04-13 | $21.89 | $21.88 | 3,462,000 | — | — |
| 2004-04-12 | $22.01 | $22.01 | 2,637,600 | — | — |
| 2004-04-08 | $21.90 | $21.90 | 6,603,600 | — | — |
| 2004-04-07 | $22.53 | $22.52 | 2,548,600 | — | — |
| 2004-04-06 | $22.62 | $22.61 | 3,782,800 | — | — |
| 2004-04-05 | $23.24 | $23.23 | 3,012,200 | — | — |
| 2004-04-02 | $23.13 | $23.12 | 3,901,600 | — | — |
| 2004-04-01 | $22.98 | $22.97 | 4,536,600 | — | — |
| 2004-03-31 | $22.32 | $22.31 | 3,652,200 | — | — |
| 2004-03-30 | $22.41 | $22.41 | 2,148,400 | — | — |
| 2004-03-29 | $22.40 | $22.40 | 3,492,400 | — | — |
| 2004-03-26 | $22.12 | $22.11 | 5,082,800 | — | — |
| 2004-03-25 | $21.93 | $21.93 | 5,500,400 | — | — |
| 2004-03-24 | $21.16 | $21.16 | 5,828,600 | — | — |
| 2004-03-23 | $21.25 | $21.25 | 3,429,800 | — | — |
| 2004-03-22 | $21.07 | $21.07 | 5,098,400 | — | — |
| 2004-03-19 | $21.23 | $21.22 | 6,511,200 | — | — |
| 2004-03-18 | $20.85 | $20.85 | 4,113,000 | — | — |
| 2004-03-17 | $21.16 | $21.16 | 4,347,200 | — | — |
| 2004-03-16 | $20.82 | $20.81 | 6,259,400 | — | — |
| 2004-03-15 | $20.84 | $20.84 | 3,593,600 | — | — |
| 2004-03-12 | $21.34 | $21.34 | 4,732,400 | — | — |
| 2004-03-11 | $20.75 | $20.75 | 7,199,400 | — | — |
| 2004-03-10 | $21.56 | $21.56 | 4,391,800 | — | — |
| 2004-03-09 | $21.73 | $21.72 | 4,575,600 | — | — |
| 2004-03-08 | $21.67 | $21.67 | 5,433,200 | — | — |
| 2004-03-05 | $22.15 | $22.14 | 4,015,800 | — | — |
| 2004-03-04 | $22.65 | $22.65 | 4,038,400 | — | — |
| 2004-03-03 | $22.31 | $22.30 | 3,713,400 | — | — |
| 2004-03-02 | $22.42 | $22.42 | 4,667,600 | — | — |
| 2004-03-01 | $22.57 | $22.56 | 4,943,800 | — | — |
| 2004-02-27 | $22.21 | $22.21 | 5,029,200 | — | — |
| 2004-02-26 | $22.25 | $22.25 | 4,720,600 | — | — |
| 2004-02-25 | $22.09 | $22.09 | 3,999,800 | — | — |
| 2004-02-24 | $22.42 | $22.42 | 5,121,000 | — | — |
| 2004-02-23 | $22.32 | $22.32 | 8,356,400 | — | — |
| 2004-02-20 | $22.70 | $22.69 | 6,716,600 | — | — |
| 2004-02-19 | $22.62 | $22.62 | 23,513,800 | — | — |
| 2004-02-18 | $24.59 | $24.59 | 8,450,000 | — | — |
| 2004-02-17 | $24.62 | $24.61 | 2,999,400 | — | — |
| 2004-02-13 | $24.21 | $24.20 | 2,427,800 | — | — |
| 2004-02-12 | $24.34 | $24.34 | 3,287,400 | — | — |
| 2004-02-11 | $24.79 | $24.78 | 3,447,600 | — | — |
| 2004-02-10 | $24.68 | $24.68 | 3,096,400 | — | — |
| 2004-02-09 | $24.25 | $24.25 | 1,853,400 | — | — |
| 2004-02-06 | $24.50 | $24.49 | 3,087,000 | — | — |
| 2004-02-05 | $24.42 | $24.41 | 4,122,600 | — | — |
| 2004-02-04 | $24.17 | $24.16 | 5,067,600 | — | — |
| 2004-02-03 | $24.52 | $24.52 | 3,261,200 | — | — |
| 2004-02-02 | $24.57 | $24.56 | 4,388,000 | — | — |
| 2004-01-30 | $25.18 | $25.18 | 5,686,400 | — | — |
| 2004-01-29 | $25.08 | $25.07 | 11,200,000 | — | — |
| 2004-01-28 | $23.74 | $23.74 | 5,703,000 | — | — |
| 2004-01-27 | $24.13 | $24.13 | 4,832,000 | — | — |
| 2004-01-26 | $24.54 | $24.54 | 5,131,000 | — | — |
| 2004-01-23 | $24.13 | $24.13 | 7,203,000 | — | — |
| 2004-01-22 | $24.79 | $24.78 | 4,351,200 | — | — |
| 2004-01-21 | $24.77 | $24.77 | 5,347,000 | — | — |
| 2004-01-20 | $24.95 | $24.95 | 6,286,800 | — | — |
| 2004-01-16 | $24.96 | $24.96 | 5,326,200 | — | — |
| 2004-01-15 | $24.81 | $24.81 | 7,400,200 | — | — |
| 2004-01-14 | $24.83 | $24.83 | 8,191,400 | — | — |
| 2004-01-13 | $24.29 | $24.28 | 4,645,600 | — | — |
| 2004-01-12 | $24.51 | $24.51 | 4,656,600 | — | — |
| 2004-01-09 | $24.40 | $24.40 | 10,504,000 | — | — |
| 2004-01-08 | $24.00 | $23.99 | 10,183,600 | — | — |
| 2004-01-07 | $24.59 | $24.59 | 10,156,800 | — | — |
| 2004-01-06 | $25.21 | $25.20 | 13,325,000 | — | — |
| 2004-01-05 | $26.10 | $26.10 | 4,698,600 | — | — |
| 2004-01-02 | $26.14 | $26.14 | 4,653,400 | — | — |