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 | $23.43 | $28.98 | 575,100 | — | — |
| 2004-12-30 | $23.54 | $29.12 | 743,700 | — | — |
| 2004-12-29 | $23.44 | $29.00 | 892,800 | — | — |
| 2004-12-28 | $23.33 | $28.86 | 966,600 | — | — |
| 2004-12-27 | $23.18 | $28.67 | 856,200 | — | — |
| 2004-12-23 | $23.23 | $28.74 | 736,500 | — | — |
| 2004-12-22 | $23.20 | $28.70 | 1,711,500 | — | — |
| 2004-12-21 | $23.08 | $28.54 | 1,072,500 | — | — |
| 2004-12-20 | $22.96 | $28.39 | 1,396,800 | — | — |
| 2004-12-17 | $23.03 | $28.49 | 2,256,900 | — | — |
| 2004-12-16 | $23.13 | $28.61 | 2,070,300 | — | — |
| 2004-12-15 | $23.12 | $28.59 | 1,947,600 | — | — |
| 2004-12-14 | $23.13 | $28.61 | 2,197,200 | — | — |
| 2004-12-13 | $23.17 | $28.65 | 1,821,900 | — | — |
| 2004-12-10 | $23.15 | $28.63 | 1,396,500 | — | — |
| 2004-12-09 | $23.22 | $28.72 | 1,266,000 | — | — |
| 2004-12-08 | $23.42 | $28.96 | 2,842,500 | — | — |
| 2004-12-07 | $23.44 | $29.00 | 1,496,700 | — | — |
| 2004-12-06 | $23.33 | $28.85 | 1,352,400 | — | — |
| 2004-12-03 | $23.40 | $28.94 | 1,754,700 | — | — |
| 2004-12-02 | $23.59 | $29.18 | 1,405,500 | — | — |
| 2004-12-01 | $23.56 | $29.14 | 1,726,500 | — | — |
| 2004-11-30 | $23.30 | $28.82 | 1,881,900 | — | — |
| 2004-11-29 | $22.96 | $28.40 | 1,302,600 | — | — |
| 2004-11-26 | $22.85 | $28.20 | 313,200 | — | — |
| 2004-11-24 | $22.83 | $28.18 | 870,600 | — | — |
| 2004-11-23 | $22.73 | $28.06 | 1,829,100 | — | — |
| 2004-11-22 | $22.58 | $27.87 | 1,576,800 | — | — |
| 2004-11-19 | $22.21 | $27.41 | 1,183,200 | — | — |
| 2004-11-18 | $22.34 | $27.57 | 1,819,800 | — | — |
| 2004-11-17 | $22.16 | $27.35 | 1,720,500 | — | — |
| 2004-11-16 | $21.95 | $27.09 | 1,657,200 | — | — |
| 2004-11-15 | $21.95 | $27.09 | 1,000,500 | — | — |
| 2004-11-12 | $21.81 | $26.92 | 1,196,100 | — | — |
| 2004-11-11 | $21.86 | $26.98 | 1,429,800 | — | — |
| 2004-11-10 | $21.65 | $26.72 | 1,862,400 | — | — |
| 2004-11-09 | $21.29 | $26.28 | 1,196,400 | — | — |
| 2004-11-08 | $21.26 | $26.24 | 1,005,000 | — | — |
| 2004-11-05 | $21.18 | $26.14 | 933,000 | — | — |
| 2004-11-04 | $21.20 | $26.16 | 1,584,000 | — | — |
| 2004-11-03 | $20.71 | $25.56 | 1,315,500 | — | — |
| 2004-11-02 | $20.51 | $25.31 | 1,774,500 | — | — |
| 2004-11-01 | $19.99 | $24.67 | 947,100 | — | — |
| 2004-10-29 | $19.97 | $24.64 | 738,900 | — | — |
| 2004-10-28 | $19.83 | $24.47 | 690,600 | — | — |
| 2004-10-27 | $19.83 | $24.47 | 1,267,200 | — | — |
| 2004-10-26 | $19.74 | $24.37 | 1,505,700 | — | — |
| 2004-10-25 | $19.10 | $23.57 | 1,089,000 | — | — |
| 2004-10-22 | $18.95 | $23.39 | 1,332,000 | — | — |
| 2004-10-21 | $19.03 | $23.48 | 1,263,900 | — | — |
| 2004-10-20 | $18.93 | $23.36 | 1,622,700 | — | — |
| 2004-10-19 | $18.62 | $22.98 | 1,632,600 | — | — |
| 2004-10-18 | $19.10 | $23.57 | 1,047,600 | — | — |
| 2004-10-15 | $18.95 | $23.39 | 1,999,200 | — | — |
| 2004-10-14 | $19.07 | $23.54 | 1,756,500 | — | — |
| 2004-10-13 | $19.41 | $23.96 | 936,900 | — | — |
| 2004-10-12 | $19.65 | $24.25 | 1,289,700 | — | — |
| 2004-10-11 | $19.71 | $24.33 | 1,854,300 | — | — |
| 2004-10-08 | $19.52 | $24.10 | 1,737,300 | — | — |
| 2004-10-07 | $19.46 | $24.02 | 1,647,900 | — | — |
| 2004-10-06 | $19.75 | $24.37 | 1,232,700 | — | — |
| 2004-10-05 | $19.67 | $24.28 | 1,410,300 | — | — |
| 2004-10-04 | $19.80 | $24.44 | 2,182,800 | — | — |
| 2004-10-01 | $19.58 | $24.17 | 1,890,300 | — | — |
| 2004-09-30 | $19.50 | $24.07 | 1,980,300 | — | — |
| 2004-09-29 | $19.50 | $24.06 | 737,700 | — | — |
| 2004-09-28 | $19.48 | $24.04 | 917,400 | — | — |
| 2004-09-27 | $19.29 | $23.81 | 897,600 | — | — |
| 2004-09-24 | $19.45 | $24.00 | 973,800 | — | — |
| 2004-09-23 | $19.45 | $24.00 | 1,017,600 | — | — |
| 2004-09-22 | $19.58 | $24.17 | 1,069,500 | — | — |
| 2004-09-21 | $19.79 | $24.42 | 1,045,500 | — | — |
| 2004-09-20 | $19.69 | $24.30 | 1,003,800 | — | — |
| 2004-09-17 | $19.84 | $24.48 | 1,245,900 | — | — |
| 2004-09-16 | $19.71 | $24.33 | 1,246,200 | — | — |
| 2004-09-15 | $19.69 | $24.30 | 1,363,500 | — | — |
| 2004-09-14 | $19.75 | $24.38 | 1,116,000 | — | — |
| 2004-09-13 | $19.57 | $24.15 | 987,600 | — | — |
| 2004-09-10 | $19.51 | $24.07 | 873,900 | — | — |
| 2004-09-09 | $19.42 | $23.96 | 1,088,400 | — | — |
| 2004-09-08 | $19.34 | $23.87 | 900,600 | — | — |
| 2004-09-07 | $19.53 | $24.10 | 1,139,100 | — | — |
| 2004-09-03 | $19.10 | $23.58 | 870,300 | — | — |
| 2004-09-02 | $19.10 | $23.58 | 524,700 | — | — |
| 2004-09-01 | $18.81 | $23.22 | 1,014,000 | — | — |
| 2004-08-31 | $18.93 | $23.37 | 1,169,100 | — | — |
| 2004-08-30 | $18.62 | $22.98 | 1,051,500 | — | — |
| 2004-08-27 | $18.72 | $23.05 | 699,900 | — | — |
| 2004-08-26 | $18.76 | $23.10 | 527,700 | — | — |
| 2004-08-25 | $18.80 | $23.14 | 589,500 | — | — |
| 2004-08-24 | $18.65 | $22.96 | 760,800 | — | — |
| 2004-08-23 | $18.70 | $23.01 | 670,200 | — | — |
| 2004-08-20 | $18.87 | $23.22 | 554,700 | — | — |
| 2004-08-19 | $18.67 | $22.98 | 520,800 | — | — |
| 2004-08-18 | $18.63 | $22.93 | 778,500 | — | — |
| 2004-08-17 | $18.44 | $22.70 | 923,700 | — | — |
| 2004-08-16 | $18.32 | $22.55 | 805,500 | — | — |
| 2004-08-13 | $17.87 | $22.00 | 1,192,800 | — | — |
| 2004-08-12 | $18.00 | $22.16 | 589,800 | — | — |
| 2004-08-11 | $18.21 | $22.42 | 569,100 | — | — |
| 2004-08-10 | $18.20 | $22.40 | 837,600 | — | — |
| 2004-08-09 | $18.06 | $22.23 | 811,800 | — | — |
| 2004-08-06 | $18.01 | $22.16 | 1,056,900 | — | — |
| 2004-08-05 | $18.35 | $22.59 | 1,182,900 | — | — |
| 2004-08-04 | $18.75 | $23.08 | 816,300 | — | — |
| 2004-08-03 | $18.85 | $23.20 | 933,300 | — | — |
| 2004-08-02 | $18.85 | $23.21 | 888,900 | — | — |
| 2004-07-30 | $18.88 | $23.23 | 1,084,500 | — | — |
| 2004-07-29 | $18.66 | $22.97 | 2,025,600 | — | — |
| 2004-07-28 | $18.07 | $22.24 | 1,262,100 | — | — |
| 2004-07-27 | $18.27 | $22.49 | 849,000 | — | — |
| 2004-07-26 | $18.24 | $22.45 | 907,200 | — | — |
| 2004-07-23 | $18.16 | $22.35 | 1,196,700 | — | — |
| 2004-07-22 | $18.31 | $22.53 | 1,246,500 | — | — |
| 2004-07-21 | $18.62 | $22.92 | 911,700 | — | — |
| 2004-07-20 | $18.92 | $23.29 | 796,200 | — | — |
| 2004-07-19 | $19.05 | $23.45 | 854,400 | — | — |
| 2004-07-16 | $19.04 | $23.44 | 932,400 | — | — |
| 2004-07-15 | $19.06 | $23.46 | 847,800 | — | — |
| 2004-07-14 | $19.27 | $23.71 | 788,100 | — | — |
| 2004-07-13 | $19.37 | $23.84 | 1,117,800 | — | — |
| 2004-07-12 | $19.67 | $24.21 | 1,229,100 | — | — |
| 2004-07-09 | $19.42 | $23.90 | 770,100 | — | — |
| 2004-07-08 | $19.50 | $24.00 | 894,900 | — | — |
| 2004-07-07 | $19.62 | $24.15 | 1,073,100 | — | — |
| 2004-07-06 | $19.79 | $24.36 | 661,800 | — | — |
| 2004-07-02 | $19.87 | $24.45 | 708,600 | — | — |
| 2004-07-01 | $19.84 | $24.42 | 1,062,000 | — | — |
| 2004-06-30 | $19.99 | $24.60 | 1,175,700 | — | — |
| 2004-06-29 | $19.94 | $24.54 | 987,000 | — | — |
| 2004-06-28 | $20.04 | $24.67 | 2,415,000 | — | — |
| 2004-06-25 | $20.02 | $24.64 | 2,651,100 | — | — |
| 2004-06-24 | $19.88 | $24.47 | 1,416,300 | — | — |
| 2004-06-23 | $19.67 | $24.22 | 915,000 | — | — |
| 2004-06-22 | $19.70 | $24.25 | 1,043,100 | — | — |
| 2004-06-21 | $19.35 | $23.82 | 1,037,100 | — | — |
| 2004-06-18 | $19.38 | $23.85 | 1,356,000 | — | — |
| 2004-06-17 | $19.35 | $23.82 | 1,248,900 | — | — |
| 2004-06-16 | $19.37 | $23.84 | 706,800 | — | — |
| 2004-06-15 | $19.48 | $23.98 | 1,631,400 | — | — |
| 2004-06-14 | $19.32 | $23.78 | 1,130,400 | — | — |
| 2004-06-10 | $19.38 | $23.86 | 2,016,000 | — | — |
| 2004-06-09 | $19.45 | $23.94 | 1,363,200 | — | — |
| 2004-06-08 | $19.81 | $24.38 | 1,618,200 | — | — |
| 2004-06-07 | $19.89 | $24.49 | 1,545,600 | — | — |
| 2004-06-04 | $19.67 | $24.22 | 821,100 | — | — |
| 2004-06-03 | $19.73 | $24.28 | 771,300 | — | — |
| 2004-06-02 | $19.79 | $24.35 | 1,376,700 | — | — |
| 2004-06-01 | $19.53 | $24.04 | 1,818,600 | — | — |
| 2004-05-28 | $19.21 | $23.65 | 1,086,000 | — | — |
| 2004-05-27 | $19.09 | $23.50 | 1,506,000 | — | — |
| 2004-05-26 | $19.08 | $23.42 | 1,496,700 | — | — |
| 2004-05-25 | $18.91 | $23.21 | 3,210,300 | — | — |
| 2004-05-24 | $18.80 | $23.08 | 3,324,000 | — | — |
| 2004-05-21 | $19.44 | $23.86 | 943,800 | — | — |
| 2004-05-20 | $19.45 | $23.88 | 1,148,700 | — | — |
| 2004-05-19 | $19.43 | $23.85 | 1,090,200 | — | — |
| 2004-05-18 | $19.42 | $23.85 | 1,596,000 | — | — |
| 2004-05-17 | $19.52 | $23.96 | 1,559,700 | — | — |
| 2004-05-14 | $19.76 | $24.26 | 2,144,700 | — | — |
| 2004-05-13 | $19.41 | $23.83 | 2,361,600 | — | — |
| 2004-05-12 | $18.97 | $23.28 | 3,204,000 | — | — |
| 2004-05-11 | $18.99 | $23.31 | 1,212,000 | — | — |
| 2004-05-10 | $18.97 | $23.28 | 1,710,000 | — | — |
| 2004-05-07 | $18.86 | $23.15 | 1,417,500 | — | — |
| 2004-05-06 | $19.12 | $23.47 | 1,245,900 | — | — |
| 2004-05-05 | $19.23 | $23.61 | 1,435,200 | — | — |
| 2004-05-04 | $19.24 | $23.62 | 1,467,600 | — | — |
| 2004-05-03 | $19.37 | $23.78 | 1,678,200 | — | — |
| 2004-04-30 | $19.34 | $23.74 | 1,769,400 | — | — |
| 2004-04-29 | $19.47 | $23.90 | 2,059,500 | — | — |
| 2004-04-28 | $19.39 | $23.80 | 1,676,400 | — | — |
| 2004-04-27 | $19.70 | $24.18 | 1,706,700 | — | — |
| 2004-04-26 | $19.70 | $24.18 | 1,404,300 | — | — |
| 2004-04-23 | $20.02 | $24.57 | 1,122,000 | — | — |
| 2004-04-22 | $20.34 | $24.97 | 1,468,500 | — | — |
| 2004-04-21 | $19.96 | $24.50 | 1,200,600 | — | — |
| 2004-04-20 | $19.98 | $24.52 | 1,263,300 | — | — |
| 2004-04-19 | $20.16 | $24.75 | 748,800 | — | — |
| 2004-04-16 | $20.16 | $24.75 | 1,546,200 | — | — |
| 2004-04-15 | $20.04 | $24.60 | 1,529,400 | — | — |
| 2004-04-14 | $20.06 | $24.63 | 1,323,000 | — | — |
| 2004-04-13 | $20.00 | $24.55 | 1,096,500 | — | — |
| 2004-04-12 | $20.22 | $24.82 | 951,300 | — | — |
| 2004-04-08 | $20.03 | $24.59 | 1,061,400 | — | — |
| 2004-04-07 | $20.08 | $24.65 | 1,176,900 | — | — |
| 2004-04-06 | $20.07 | $24.64 | 1,233,300 | — | — |
| 2004-04-05 | $20.32 | $24.95 | 1,111,200 | — | — |
| 2004-04-02 | $20.11 | $24.68 | 1,129,200 | — | — |
| 2004-04-01 | $19.83 | $24.34 | 1,403,400 | — | — |
| 2004-03-31 | $19.69 | $24.17 | 1,132,500 | — | — |
| 2004-03-30 | $19.65 | $24.12 | 973,800 | — | — |
| 2004-03-29 | $19.62 | $24.08 | 822,600 | — | — |
| 2004-03-26 | $19.36 | $23.77 | 1,364,700 | — | — |
| 2004-03-25 | $19.52 | $23.97 | 1,058,100 | — | — |
| 2004-03-24 | $19.30 | $23.69 | 1,610,400 | — | — |
| 2004-03-23 | $19.48 | $23.92 | 1,513,500 | — | — |
| 2004-03-22 | $19.65 | $24.13 | 1,789,200 | — | — |
| 2004-03-19 | $19.97 | $24.51 | 984,000 | — | — |
| 2004-03-18 | $20.30 | $24.92 | 1,049,700 | — | — |
| 2004-03-17 | $20.15 | $24.73 | 1,331,700 | — | — |
| 2004-03-16 | $20.08 | $24.65 | 1,043,700 | — | — |
| 2004-03-15 | $20.06 | $24.62 | 1,471,500 | — | — |
| 2004-03-12 | $20.34 | $24.97 | 1,617,000 | — | — |
| 2004-03-11 | $19.99 | $24.54 | 1,218,300 | — | — |
| 2004-03-10 | $20.41 | $25.06 | 866,100 | — | — |
| 2004-03-09 | $20.80 | $25.53 | 1,043,400 | — | — |
| 2004-03-08 | $20.99 | $25.76 | 1,127,700 | — | — |
| 2004-03-05 | $20.91 | $25.67 | 1,024,800 | — | — |
| 2004-03-04 | $20.93 | $25.69 | 1,211,100 | — | — |
| 2004-03-03 | $20.82 | $25.56 | 1,303,500 | — | — |
| 2004-03-02 | $20.65 | $25.35 | 1,496,100 | — | — |
| 2004-03-01 | $20.52 | $25.19 | 1,735,200 | — | — |
| 2004-02-27 | $20.10 | $24.67 | 2,041,500 | — | — |
| 2004-02-26 | $19.73 | $24.23 | 999,600 | — | — |
| 2004-02-25 | $19.72 | $24.14 | 946,500 | — | — |
| 2004-02-24 | $19.72 | $24.15 | 1,410,900 | — | — |
| 2004-02-23 | $19.80 | $24.25 | 933,900 | — | — |
| 2004-02-20 | $19.91 | $24.38 | 1,533,300 | — | — |
| 2004-02-19 | $19.92 | $24.39 | 1,265,400 | — | — |
| 2004-02-18 | $19.97 | $24.45 | 1,219,200 | — | — |
| 2004-02-17 | $19.95 | $24.43 | 1,025,100 | — | — |
| 2004-02-13 | $19.55 | $23.94 | 1,107,900 | — | — |
| 2004-02-12 | $19.74 | $24.17 | 2,942,700 | — | — |
| 2004-02-11 | $19.08 | $23.37 | 1,965,900 | — | — |
| 2004-02-10 | $18.52 | $22.68 | 898,500 | — | — |
| 2004-02-09 | $18.52 | $22.68 | 1,092,000 | — | — |
| 2004-02-06 | $18.31 | $22.43 | 1,017,000 | — | — |
| 2004-02-05 | $17.92 | $21.94 | 1,013,100 | — | — |
| 2004-02-04 | $17.90 | $21.92 | 1,492,500 | — | — |
| 2004-02-03 | $18.16 | $22.24 | 711,300 | — | — |
| 2004-02-02 | $18.19 | $22.28 | 929,400 | — | — |
| 2004-01-30 | $17.89 | $21.90 | 939,900 | — | — |
| 2004-01-29 | $17.92 | $21.94 | 980,700 | — | — |
| 2004-01-28 | $17.86 | $21.87 | 1,560,000 | — | — |
| 2004-01-27 | $17.63 | $21.59 | 873,600 | — | — |
| 2004-01-26 | $17.73 | $21.71 | 925,800 | — | — |
| 2004-01-23 | $17.46 | $21.38 | 1,027,800 | — | — |
| 2004-01-22 | $17.54 | $21.48 | 1,018,200 | — | — |
| 2004-01-21 | $17.54 | $21.47 | 715,500 | — | — |
| 2004-01-20 | $17.42 | $21.33 | 1,005,000 | — | — |
| 2004-01-16 | $17.37 | $21.27 | 1,266,900 | — | — |
| 2004-01-15 | $17.32 | $21.21 | 1,419,900 | — | — |
| 2004-01-14 | $17.33 | $21.23 | 1,089,600 | — | — |
| 2004-01-13 | $17.27 | $21.14 | 1,278,300 | — | — |
| 2004-01-12 | $17.31 | $21.20 | 1,820,400 | — | — |
| 2004-01-09 | $17.23 | $21.10 | 2,032,500 | — | — |
| 2004-01-08 | $16.90 | $20.69 | 1,069,200 | — | — |
| 2004-01-07 | $16.81 | $20.58 | 1,085,700 | — | — |
| 2004-01-06 | $16.91 | $20.70 | 1,952,700 | — | — |
| 2004-01-05 | $16.70 | $20.45 | 2,025,900 | — | — |
| 2004-01-02 | $16.43 | $20.12 | 1,599,600 | — | — |