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
- 1983-11-22 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 | $22.42 | $25.82 | 963,400 | — | — |
| 2004-12-30 | $22.33 | $25.71 | 682,200 | — | — |
| 2004-12-29 | $22.46 | $25.85 | 1,051,800 | — | — |
| 2004-12-28 | $22.50 | $25.91 | 1,318,400 | — | — |
| 2004-12-27 | $21.72 | $25.00 | 958,600 | — | — |
| 2004-12-23 | $22.28 | $25.65 | 926,600 | — | — |
| 2004-12-22 | $22.17 | $25.52 | 927,400 | — | — |
| 2004-12-21 | $22.10 | $25.44 | 1,145,800 | — | — |
| 2004-12-20 | $21.91 | $25.23 | 2,214,400 | — | — |
| 2004-12-17 | $21.59 | $24.86 | 2,580,000 | — | — |
| 2004-12-16 | $21.17 | $24.37 | 3,063,400 | — | — |
| 2004-12-15 | $20.78 | $23.92 | 2,570,600 | — | — |
| 2004-12-14 | $20.28 | $23.34 | 2,875,200 | — | — |
| 2004-12-13 | $19.63 | $22.59 | 3,272,200 | — | — |
| 2004-12-10 | $19.67 | $22.65 | 1,424,400 | — | — |
| 2004-12-09 | $20.12 | $23.16 | 1,098,400 | — | — |
| 2004-12-08 | $20.30 | $23.37 | 1,104,600 | — | — |
| 2004-12-07 | $19.70 | $22.68 | 1,324,000 | — | — |
| 2004-12-06 | $20.05 | $23.08 | 1,108,800 | — | — |
| 2004-12-03 | $20.30 | $23.37 | 736,200 | — | — |
| 2004-12-02 | $20.42 | $23.52 | 1,693,400 | — | — |
| 2004-12-01 | $20.63 | $23.75 | 1,840,200 | — | — |
| 2004-11-30 | $20.10 | $23.14 | 1,411,800 | — | — |
| 2004-11-29 | $20.15 | $23.19 | 1,052,800 | — | — |
| 2004-11-26 | $20.08 | $23.12 | 435,400 | — | — |
| 2004-11-24 | $20.17 | $23.23 | 1,203,000 | — | — |
| 2004-11-23 | $20.16 | $23.21 | 1,708,400 | — | — |
| 2004-11-22 | $19.73 | $22.71 | 2,435,800 | — | — |
| 2004-11-19 | $19.56 | $22.51 | 3,036,800 | — | — |
| 2004-11-18 | $20.24 | $23.30 | 1,322,000 | — | — |
| 2004-11-17 | $20.36 | $23.44 | 1,742,400 | — | — |
| 2004-11-16 | $19.92 | $22.93 | 1,366,000 | — | — |
| 2004-11-15 | $20.18 | $23.24 | 2,688,200 | — | — |
| 2004-11-12 | $20.81 | $23.95 | 1,160,800 | — | — |
| 2004-11-11 | $20.88 | $24.03 | 1,882,000 | — | — |
| 2004-11-10 | $20.89 | $24.05 | 1,881,800 | — | — |
| 2004-11-09 | $21.08 | $24.28 | 1,971,400 | — | — |
| 2004-11-08 | $21.06 | $24.25 | 1,449,200 | — | — |
| 2004-11-05 | $20.88 | $24.04 | 1,658,800 | — | — |
| 2004-11-04 | $20.94 | $24.11 | 1,127,400 | — | — |
| 2004-11-03 | $20.63 | $23.75 | 1,427,400 | — | — |
| 2004-11-02 | $19.81 | $22.79 | 1,534,800 | — | — |
| 2004-11-01 | $20.17 | $23.20 | 1,260,000 | — | — |
| 2004-10-29 | $20.43 | $23.50 | 934,400 | — | — |
| 2004-10-28 | $20.33 | $23.38 | 868,000 | — | — |
| 2004-10-27 | $20.42 | $23.50 | 1,334,800 | — | — |
| 2004-10-26 | $20.07 | $23.08 | 1,397,600 | — | — |
| 2004-10-25 | $19.82 | $22.80 | 1,469,000 | — | — |
| 2004-10-22 | $19.98 | $22.98 | 1,395,600 | — | — |
| 2004-10-21 | $20.37 | $23.43 | 1,481,800 | — | — |
| 2004-10-20 | $20.19 | $23.23 | 1,771,600 | — | — |
| 2004-10-19 | $19.85 | $22.84 | 2,595,200 | — | — |
| 2004-10-18 | $19.61 | $22.55 | 2,065,600 | — | — |
| 2004-10-15 | $19.08 | $21.95 | 2,346,800 | — | — |
| 2004-10-14 | $18.41 | $21.18 | 1,721,400 | — | — |
| 2004-10-13 | $18.17 | $20.91 | 2,069,200 | — | — |
| 2004-10-12 | $18.73 | $21.55 | 820,800 | — | — |
| 2004-10-11 | $18.63 | $21.43 | 919,200 | — | — |
| 2004-10-08 | $18.68 | $21.49 | 1,681,000 | — | — |
| 2004-10-07 | $19.00 | $21.86 | 1,024,200 | — | — |
| 2004-10-06 | $19.41 | $22.32 | 1,401,400 | — | — |
| 2004-10-05 | $19.45 | $22.38 | 1,330,000 | — | — |
| 2004-10-04 | $19.22 | $22.11 | 1,043,400 | — | — |
| 2004-10-01 | $19.01 | $21.87 | 1,012,800 | — | — |
| 2004-09-30 | $18.57 | $21.36 | 1,034,800 | — | — |
| 2004-09-29 | $18.48 | $21.25 | 1,481,400 | — | — |
| 2004-09-28 | $17.81 | $20.49 | 955,000 | — | — |
| 2004-09-27 | $17.72 | $20.38 | 908,000 | — | — |
| 2004-09-24 | $17.75 | $20.42 | 1,193,800 | — | — |
| 2004-09-23 | $17.40 | $20.01 | 1,691,800 | — | — |
| 2004-09-22 | $17.80 | $20.47 | 1,596,600 | — | — |
| 2004-09-21 | $18.59 | $21.39 | 577,200 | — | — |
| 2004-09-20 | $18.32 | $21.07 | 980,000 | — | — |
| 2004-09-17 | $18.30 | $21.05 | 841,800 | — | — |
| 2004-09-16 | $18.23 | $20.97 | 1,184,400 | — | — |
| 2004-09-15 | $18.55 | $21.34 | 1,038,800 | — | — |
| 2004-09-14 | $18.74 | $21.55 | 1,082,200 | — | — |
| 2004-09-13 | $18.59 | $21.39 | 1,094,600 | — | — |
| 2004-09-10 | $18.44 | $21.21 | 1,089,200 | — | — |
| 2004-09-09 | $18.20 | $20.94 | 1,759,400 | — | — |
| 2004-09-08 | $18.00 | $20.70 | 1,982,200 | — | — |
| 2004-09-07 | $17.68 | $20.34 | 1,798,200 | — | — |
| 2004-09-03 | $17.22 | $19.80 | 901,400 | — | — |
| 2004-09-02 | $17.35 | $19.96 | 1,090,000 | — | — |
| 2004-09-01 | $16.90 | $19.44 | 1,671,200 | — | — |
| 2004-08-31 | $16.95 | $19.50 | 1,589,800 | — | — |
| 2004-08-30 | $17.16 | $19.74 | 870,000 | — | — |
| 2004-08-27 | $17.39 | $20.01 | 571,200 | — | — |
| 2004-08-26 | $17.31 | $19.91 | 895,400 | — | — |
| 2004-08-25 | $17.43 | $20.06 | 687,600 | — | — |
| 2004-08-24 | $17.45 | $20.08 | 1,518,000 | — | — |
| 2004-08-23 | $17.50 | $20.13 | 1,365,400 | — | — |
| 2004-08-20 | $17.95 | $20.65 | 1,473,400 | — | — |
| 2004-08-19 | $17.71 | $20.37 | 1,390,000 | — | — |
| 2004-08-18 | $18.18 | $20.92 | 1,251,000 | — | — |
| 2004-08-17 | $17.79 | $20.47 | 1,181,200 | — | — |
| 2004-08-16 | $18.20 | $20.94 | 1,255,400 | — | — |
| 2004-08-13 | $17.66 | $20.32 | 1,099,800 | — | — |
| 2004-08-12 | $18.03 | $20.74 | 1,541,200 | — | — |
| 2004-08-11 | $18.21 | $20.95 | 1,637,600 | — | — |
| 2004-08-10 | $18.17 | $20.91 | 1,218,000 | — | — |
| 2004-08-09 | $17.58 | $20.22 | 2,503,400 | — | — |
| 2004-08-06 | $17.26 | $19.86 | 2,698,600 | — | — |
| 2004-08-05 | $18.17 | $20.90 | 1,284,800 | — | — |
| 2004-08-04 | $18.64 | $21.44 | 2,637,600 | — | — |
| 2004-08-03 | $19.04 | $21.89 | 1,694,200 | — | — |
| 2004-08-02 | $19.63 | $22.56 | 2,233,800 | — | — |
| 2004-07-30 | $19.21 | $22.08 | 1,970,200 | — | — |
| 2004-07-29 | $19.19 | $22.06 | 1,706,800 | — | — |
| 2004-07-28 | $18.70 | $21.49 | 1,573,400 | — | — |
| 2004-07-27 | $18.54 | $21.31 | 2,881,400 | — | — |
| 2004-07-26 | $18.50 | $21.27 | 2,705,200 | — | — |
| 2004-07-23 | $18.15 | $20.86 | 1,847,200 | — | — |
| 2004-07-22 | $18.07 | $20.77 | 1,945,600 | — | — |
| 2004-07-21 | $18.21 | $20.93 | 2,000,400 | — | — |
| 2004-07-20 | $18.63 | $21.42 | 3,024,400 | — | — |
| 2004-07-19 | $18.50 | $21.26 | 2,657,800 | — | — |
| 2004-07-16 | $17.81 | $20.47 | 5,343,200 | — | — |
| 2004-07-15 | $17.95 | $20.63 | 2,940,200 | — | — |
| 2004-07-14 | $17.33 | $19.92 | 2,196,600 | — | — |
| 2004-07-13 | $17.33 | $19.92 | 2,313,600 | — | — |
| 2004-07-12 | $17.53 | $20.15 | 3,019,000 | — | — |
| 2004-07-09 | $17.07 | $19.62 | 17,284,000 | — | — |
| 2004-07-08 | $18.02 | $20.71 | 3,178,400 | — | — |
| 2004-07-07 | $19.00 | $21.84 | 1,362,800 | — | — |
| 2004-07-06 | $18.96 | $21.79 | 892,200 | — | — |
| 2004-07-02 | $19.12 | $21.98 | 943,000 | — | — |
| 2004-07-01 | $19.35 | $22.24 | 2,201,400 | — | — |
| 2004-06-30 | $19.29 | $22.17 | 1,931,600 | — | — |
| 2004-06-29 | $18.98 | $21.81 | 2,158,600 | — | — |
| 2004-06-28 | $19.32 | $22.20 | 2,928,400 | — | — |
| 2004-06-25 | $18.58 | $21.36 | 2,183,600 | — | — |
| 2004-06-24 | $18.46 | $21.21 | 1,845,600 | — | — |
| 2004-06-23 | $18.28 | $21.01 | 1,577,400 | — | — |
| 2004-06-22 | $17.83 | $20.50 | 1,340,600 | — | — |
| 2004-06-21 | $17.68 | $20.32 | 1,081,200 | — | — |
| 2004-06-18 | $17.51 | $20.13 | 1,239,600 | — | — |
| 2004-06-17 | $17.56 | $20.18 | 938,000 | — | — |
| 2004-06-16 | $17.83 | $20.49 | 1,389,000 | — | — |
| 2004-06-15 | $17.50 | $20.11 | 1,136,200 | — | — |
| 2004-06-14 | $17.15 | $19.71 | 1,150,200 | — | — |
| 2004-06-10 | $17.42 | $20.02 | 1,006,400 | — | — |
| 2004-06-09 | $17.41 | $20.01 | 1,586,400 | — | — |
| 2004-06-08 | $18.00 | $20.69 | 1,109,200 | — | — |
| 2004-06-07 | $17.88 | $20.55 | 2,010,400 | — | — |
| 2004-06-04 | $17.73 | $20.38 | 4,308,400 | — | — |
| 2004-06-03 | $16.96 | $19.49 | 958,000 | — | — |
| 2004-06-02 | $17.25 | $19.84 | 1,969,200 | — | — |
| 2004-06-01 | $16.81 | $19.32 | 1,612,800 | — | — |
| 2004-05-28 | $16.37 | $18.82 | 928,600 | — | — |
| 2004-05-27 | $16.55 | $19.02 | 1,792,600 | — | — |
| 2004-05-26 | $16.67 | $19.17 | 2,078,400 | — | — |
| 2004-05-25 | $16.40 | $18.85 | 1,346,400 | — | — |
| 2004-05-24 | $15.67 | $18.01 | 687,400 | — | — |
| 2004-05-21 | $15.60 | $17.93 | 1,572,600 | — | — |
| 2004-05-20 | $15.16 | $17.43 | 1,580,400 | — | — |
| 2004-05-19 | $15.64 | $17.98 | 1,374,800 | — | — |
| 2004-05-18 | $15.72 | $18.07 | 1,303,800 | — | — |
| 2004-05-17 | $15.42 | $17.73 | 1,363,600 | — | — |
| 2004-05-14 | $15.60 | $17.93 | 1,114,200 | — | — |
| 2004-05-13 | $15.80 | $18.16 | 1,822,000 | — | — |
| 2004-05-12 | $15.31 | $17.60 | 1,527,800 | — | — |
| 2004-05-11 | $15.17 | $17.44 | 1,492,200 | — | — |
| 2004-05-10 | $14.93 | $17.16 | 1,722,600 | — | — |
| 2004-05-07 | $15.19 | $17.46 | 2,298,400 | — | — |
| 2004-05-06 | $16.00 | $18.39 | 869,200 | — | — |
| 2004-05-05 | $16.05 | $18.45 | 868,000 | — | — |
| 2004-05-04 | $15.79 | $18.15 | 1,205,000 | — | — |
| 2004-05-03 | $15.93 | $18.29 | 1,580,800 | — | — |
| 2004-04-30 | $15.83 | $18.18 | 946,000 | — | — |
| 2004-04-29 | $16.02 | $18.40 | 1,276,800 | — | — |
| 2004-04-28 | $16.05 | $18.43 | 1,410,000 | — | — |
| 2004-04-27 | $16.49 | $18.94 | 943,600 | — | — |
| 2004-04-26 | $16.38 | $18.81 | 944,400 | — | — |
| 2004-04-23 | $16.51 | $18.96 | 1,346,800 | — | — |
| 2004-04-22 | $16.59 | $19.06 | 1,315,200 | — | — |
| 2004-04-21 | $16.26 | $18.68 | 1,564,000 | — | — |
| 2004-04-20 | $16.02 | $18.40 | 1,916,800 | — | — |
| 2004-04-19 | $15.97 | $18.34 | 1,956,800 | — | — |
| 2004-04-16 | $15.82 | $18.16 | 3,375,800 | — | — |
| 2004-04-15 | $15.25 | $17.51 | 2,626,400 | — | — |
| 2004-04-14 | $15.13 | $17.38 | 5,626,400 | — | — |
| 2004-04-13 | $14.53 | $16.68 | 996,400 | — | — |
| 2004-04-12 | $14.78 | $16.97 | 1,049,600 | — | — |
| 2004-04-08 | $14.88 | $17.08 | 818,800 | — | — |
| 2004-04-07 | $15.09 | $17.32 | 1,176,600 | — | — |
| 2004-04-06 | $15.22 | $17.48 | 2,301,200 | — | — |
| 2004-04-05 | $14.61 | $16.78 | 1,078,000 | — | — |
| 2004-04-02 | $14.45 | $16.60 | 2,234,600 | — | — |
| 2004-04-01 | $14.17 | $16.27 | 1,414,400 | — | — |
| 2004-03-31 | $14.08 | $16.17 | 1,503,000 | — | — |
| 2004-03-30 | $14.00 | $16.08 | 1,099,200 | — | — |
| 2004-03-29 | $14.15 | $16.25 | 1,069,400 | — | — |
| 2004-03-26 | $13.77 | $15.81 | 1,670,400 | — | — |
| 2004-03-25 | $13.68 | $15.71 | 1,848,200 | — | — |
| 2004-03-24 | $13.28 | $15.25 | 1,094,600 | — | — |
| 2004-03-23 | $13.30 | $15.27 | 905,200 | — | — |
| 2004-03-22 | $13.04 | $14.97 | 922,600 | — | — |
| 2004-03-19 | $13.39 | $15.38 | 2,110,000 | — | — |
| 2004-03-18 | $13.63 | $15.65 | 2,062,400 | — | — |
| 2004-03-17 | $13.57 | $15.58 | 1,147,800 | — | — |
| 2004-03-16 | $13.27 | $15.24 | 2,581,800 | — | — |
| 2004-03-15 | $13.50 | $15.50 | 842,000 | — | — |
| 2004-03-12 | $13.89 | $15.95 | 1,059,400 | — | — |
| 2004-03-11 | $13.53 | $15.53 | 1,510,800 | — | — |
| 2004-03-10 | $13.28 | $15.25 | 798,600 | — | — |
| 2004-03-09 | $13.47 | $15.47 | 637,400 | — | — |
| 2004-03-08 | $13.67 | $15.70 | 862,200 | — | — |
| 2004-03-05 | $13.62 | $15.64 | 1,079,800 | — | — |
| 2004-03-04 | $13.65 | $15.68 | 1,408,000 | — | — |
| 2004-03-03 | $14.00 | $16.07 | 730,400 | — | — |
| 2004-03-02 | $13.98 | $16.05 | 979,000 | — | — |
| 2004-03-01 | $13.91 | $15.97 | 688,400 | — | — |
| 2004-02-27 | $13.69 | $15.72 | 917,400 | — | — |
| 2004-02-26 | $13.47 | $15.46 | 1,194,400 | — | — |
| 2004-02-25 | $13.16 | $15.11 | 636,800 | — | — |
| 2004-02-24 | $13.04 | $14.97 | 1,366,200 | — | — |
| 2004-02-23 | $12.71 | $14.59 | 1,468,600 | — | — |
| 2004-02-20 | $13.15 | $15.10 | 1,144,200 | — | — |
| 2004-02-19 | $13.35 | $15.33 | 1,251,800 | — | — |
| 2004-02-18 | $13.58 | $15.59 | 1,130,800 | — | — |
| 2004-02-17 | $13.65 | $15.68 | 1,873,000 | — | — |
| 2004-02-13 | $14.03 | $16.11 | 1,899,600 | — | — |
| 2004-02-12 | $14.04 | $16.12 | 1,498,400 | — | — |
| 2004-02-11 | $13.78 | $15.82 | 966,200 | — | — |
| 2004-02-10 | $13.52 | $15.53 | 1,432,200 | — | — |
| 2004-02-09 | $13.66 | $15.69 | 985,000 | — | — |
| 2004-02-06 | $13.67 | $15.69 | 1,138,000 | — | — |
| 2004-02-05 | $13.36 | $15.34 | 1,456,200 | — | — |
| 2004-02-04 | $12.92 | $14.83 | 791,200 | — | — |
| 2004-02-03 | $13.10 | $15.04 | 886,600 | — | — |
| 2004-02-02 | $13.23 | $15.19 | 1,603,600 | — | — |
| 2004-01-30 | $13.16 | $15.11 | 1,211,800 | — | — |
| 2004-01-29 | $13.44 | $15.44 | 3,751,400 | — | — |
| 2004-01-28 | $12.96 | $14.88 | 4,167,800 | — | — |
| 2004-01-27 | $13.97 | $16.04 | 2,780,800 | — | — |
| 2004-01-26 | $14.32 | $16.44 | 1,618,200 | — | — |
| 2004-01-23 | $14.55 | $16.71 | 1,680,600 | — | — |
| 2004-01-22 | $14.45 | $16.60 | 1,783,600 | — | — |
| 2004-01-21 | $14.05 | $16.13 | 1,578,000 | — | — |
| 2004-01-20 | $13.83 | $15.88 | 1,039,200 | — | — |
| 2004-01-16 | $13.84 | $15.89 | 548,800 | — | — |
| 2004-01-15 | $13.82 | $15.87 | 830,400 | — | — |
| 2004-01-14 | $13.82 | $15.87 | 805,600 | — | — |
| 2004-01-13 | $13.83 | $15.88 | 851,000 | — | — |
| 2004-01-12 | $14.10 | $16.19 | 856,400 | — | — |
| 2004-01-09 | $13.88 | $15.93 | 1,070,000 | — | — |
| 2004-01-08 | $14.27 | $16.39 | 1,055,200 | — | — |
| 2004-01-07 | $14.22 | $16.33 | 1,434,400 | — | — |
| 2004-01-06 | $14.00 | $16.07 | 723,800 | — | — |
| 2004-01-05 | $14.05 | $16.14 | 1,307,200 | — | — |
| 2004-01-02 | $13.71 | $15.74 | 1,677,800 | — | — |