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
- 1976-06-17 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 | $19.49 | $23.83 | 780,300 | — | — |
| 2004-12-30 | $19.47 | $23.81 | 1,004,500 | — | — |
| 2004-12-29 | $19.45 | $23.78 | 1,843,600 | — | — |
| 2004-12-28 | $19.36 | $23.67 | 1,704,300 | — | — |
| 2004-12-27 | $19.12 | $23.38 | 1,710,700 | — | — |
| 2004-12-23 | $19.14 | $23.40 | 1,827,500 | — | — |
| 2004-12-22 | $18.95 | $23.17 | 1,562,700 | — | — |
| 2004-12-21 | $18.97 | $23.20 | 2,255,400 | — | — |
| 2004-12-20 | $18.80 | $22.99 | 2,607,300 | — | — |
| 2004-12-17 | $18.75 | $22.93 | 5,359,500 | — | — |
| 2004-12-16 | $19.30 | $23.60 | 3,180,000 | — | — |
| 2004-12-15 | $19.06 | $23.31 | 2,942,400 | — | — |
| 2004-12-14 | $18.75 | $22.93 | 1,851,100 | — | — |
| 2004-12-13 | $18.50 | $22.62 | 1,601,200 | — | — |
| 2004-12-10 | $18.55 | $22.68 | 1,431,500 | — | — |
| 2004-12-09 | $18.72 | $22.89 | 1,721,800 | — | — |
| 2004-12-08 | $18.55 | $22.68 | 1,131,400 | — | — |
| 2004-12-07 | $18.61 | $22.76 | 2,126,100 | — | — |
| 2004-12-06 | $18.70 | $22.87 | 2,344,500 | — | — |
| 2004-12-03 | $18.65 | $22.80 | 3,879,200 | — | — |
| 2004-12-02 | $18.96 | $23.18 | 1,722,200 | — | — |
| 2004-12-01 | $19.00 | $23.23 | 1,806,000 | — | — |
| 2004-11-30 | $18.95 | $22.62 | 1,767,400 | — | — |
| 2004-11-29 | $18.91 | $22.57 | 997,000 | — | — |
| 2004-11-26 | $18.86 | $22.51 | 166,100 | — | — |
| 2004-11-24 | $18.84 | $22.49 | 1,196,700 | — | — |
| 2004-11-23 | $18.75 | $22.38 | 1,109,700 | — | — |
| 2004-11-22 | $18.70 | $22.32 | 3,173,500 | — | — |
| 2004-11-19 | $18.52 | $22.11 | 1,393,000 | — | — |
| 2004-11-18 | $18.90 | $22.56 | 1,249,700 | — | — |
| 2004-11-17 | $18.93 | $22.60 | 1,577,600 | — | — |
| 2004-11-16 | $18.80 | $22.44 | 2,211,700 | — | — |
| 2004-11-15 | $18.95 | $22.62 | 1,802,500 | — | — |
| 2004-11-12 | $18.64 | $22.25 | 877,900 | — | — |
| 2004-11-11 | $18.50 | $22.08 | 1,986,000 | — | — |
| 2004-11-10 | $18.29 | $21.83 | 1,058,900 | — | — |
| 2004-11-09 | $18.12 | $21.63 | 1,657,100 | — | — |
| 2004-11-08 | $17.96 | $21.44 | 1,345,400 | — | — |
| 2004-11-05 | $17.95 | $21.43 | 1,863,000 | — | — |
| 2004-11-04 | $17.86 | $21.32 | 1,982,500 | — | — |
| 2004-11-03 | $17.86 | $21.32 | 1,277,200 | — | — |
| 2004-11-02 | $17.86 | $21.32 | 1,881,600 | — | — |
| 2004-11-01 | $17.56 | $20.96 | 949,700 | — | — |
| 2004-10-29 | $17.51 | $20.90 | 1,140,400 | — | — |
| 2004-10-28 | $17.31 | $20.66 | 886,500 | — | — |
| 2004-10-27 | $17.19 | $20.52 | 1,437,700 | — | — |
| 2004-10-26 | $17.13 | $20.45 | 1,687,400 | — | — |
| 2004-10-25 | $17.09 | $20.40 | 1,532,800 | — | — |
| 2004-10-22 | $17.12 | $20.44 | 1,413,400 | — | — |
| 2004-10-21 | $17.43 | $20.81 | 1,234,800 | — | — |
| 2004-10-20 | $17.33 | $20.69 | 1,325,700 | — | — |
| 2004-10-19 | $17.41 | $20.78 | 1,777,500 | — | — |
| 2004-10-18 | $17.50 | $20.89 | 3,896,800 | — | — |
| 2004-10-15 | $17.97 | $21.45 | 1,189,100 | — | — |
| 2004-10-14 | $17.92 | $21.39 | 1,351,800 | — | — |
| 2004-10-13 | $17.89 | $21.36 | 1,970,600 | — | — |
| 2004-10-12 | $17.90 | $21.37 | 1,021,100 | — | — |
| 2004-10-11 | $18.04 | $21.53 | 1,423,900 | — | — |
| 2004-10-08 | $17.92 | $21.39 | 1,377,500 | — | — |
| 2004-10-07 | $18.05 | $21.55 | 1,327,800 | — | — |
| 2004-10-06 | $18.35 | $21.90 | 2,324,400 | — | — |
| 2004-10-05 | $18.34 | $21.89 | 1,441,500 | — | — |
| 2004-10-04 | $18.34 | $21.89 | 2,541,700 | — | — |
| 2004-10-01 | $18.34 | $21.89 | 1,314,900 | — | — |
| 2004-09-30 | $18.13 | $21.64 | 2,801,100 | — | — |
| 2004-09-29 | $18.13 | $21.64 | 4,545,000 | — | — |
| 2004-09-28 | $17.85 | $21.31 | 2,250,300 | — | — |
| 2004-09-27 | $17.86 | $21.32 | 2,598,500 | — | — |
| 2004-09-24 | $17.94 | $21.42 | 1,975,200 | — | — |
| 2004-09-23 | $18.00 | $21.49 | 1,591,500 | — | — |
| 2004-09-22 | $18.00 | $21.49 | 2,295,300 | — | — |
| 2004-09-21 | $18.29 | $21.83 | 3,392,800 | — | — |
| 2004-09-20 | $18.22 | $21.75 | 1,644,100 | — | — |
| 2004-09-17 | $18.15 | $21.67 | 2,534,700 | — | — |
| 2004-09-16 | $18.08 | $21.58 | 1,958,700 | — | — |
| 2004-09-15 | $17.98 | $21.46 | 4,811,100 | — | — |
| 2004-09-14 | $17.55 | $20.95 | 1,979,000 | — | — |
| 2004-09-13 | $17.55 | $20.95 | 3,008,900 | — | — |
| 2004-09-10 | $17.95 | $21.43 | 2,908,600 | — | — |
| 2004-09-09 | $17.86 | $21.32 | 3,706,200 | — | — |
| 2004-09-08 | $17.64 | $21.06 | 5,791,700 | — | — |
| 2004-09-07 | $17.18 | $20.51 | 1,918,000 | — | — |
| 2004-09-03 | $16.92 | $20.20 | 1,339,700 | — | — |
| 2004-09-02 | $16.75 | $19.99 | 1,878,200 | — | — |
| 2004-09-01 | $16.24 | $19.39 | 2,069,000 | — | — |
| 2004-08-31 | $16.09 | $19.21 | 1,683,700 | — | — |
| 2004-08-30 | $16.15 | $19.28 | 1,815,300 | — | — |
| 2004-08-27 | $16.03 | $19.14 | 3,564,800 | — | — |
| 2004-08-26 | $15.98 | $19.08 | 2,463,400 | — | — |
| 2004-08-25 | $16.00 | $19.10 | 3,692,200 | — | — |
| 2004-08-24 | $16.39 | $19.56 | 1,902,600 | — | — |
| 2004-08-23 | $16.39 | $19.56 | 1,303,400 | — | — |
| 2004-08-20 | $16.30 | $19.46 | 2,247,600 | — | — |
| 2004-08-19 | $16.40 | $19.58 | 2,745,400 | — | — |
| 2004-08-18 | $16.74 | $19.98 | 2,023,000 | — | — |
| 2004-08-17 | $16.76 | $20.01 | 1,420,900 | — | — |
| 2004-08-16 | $16.96 | $20.25 | 3,719,000 | — | — |
| 2004-08-13 | $17.19 | $20.52 | 1,219,100 | — | — |
| 2004-08-12 | $17.05 | $20.35 | 1,148,100 | — | — |
| 2004-08-11 | $17.18 | $20.51 | 782,300 | — | — |
| 2004-08-10 | $17.24 | $20.58 | 893,100 | — | — |
| 2004-08-09 | $16.95 | $20.23 | 750,200 | — | — |
| 2004-08-06 | $16.89 | $20.16 | 1,414,700 | — | — |
| 2004-08-05 | $16.97 | $20.26 | 1,326,100 | — | — |
| 2004-08-04 | $17.40 | $20.77 | 1,388,400 | — | — |
| 2004-08-03 | $17.16 | $20.48 | 1,367,100 | — | — |
| 2004-08-02 | $17.50 | $20.89 | 1,563,900 | — | — |
| 2004-07-30 | $17.52 | $20.91 | 2,191,300 | — | — |
| 2004-07-29 | $17.54 | $20.94 | 1,408,900 | — | — |
| 2004-07-28 | $17.40 | $20.77 | 1,496,400 | — | — |
| 2004-07-27 | $17.60 | $21.01 | 1,969,400 | — | — |
| 2004-07-26 | $17.10 | $20.41 | 1,489,700 | — | — |
| 2004-07-23 | $17.31 | $20.66 | 879,000 | — | — |
| 2004-07-22 | $17.31 | $20.66 | 1,738,100 | — | — |
| 2004-07-21 | $17.66 | $21.08 | 1,673,600 | — | — |
| 2004-07-20 | $17.56 | $20.96 | 1,501,200 | — | — |
| 2004-07-19 | $17.41 | $20.78 | 4,993,600 | — | — |
| 2004-07-16 | $16.76 | $20.01 | 2,141,600 | — | — |
| 2004-07-15 | $17.03 | $20.33 | 2,660,200 | — | — |
| 2004-07-14 | $17.03 | $20.33 | 2,995,100 | — | — |
| 2004-07-13 | $17.02 | $20.32 | 3,538,200 | — | — |
| 2004-07-12 | $16.77 | $20.02 | 2,538,000 | — | — |
| 2004-07-09 | $17.01 | $20.31 | 4,150,900 | — | — |
| 2004-07-08 | $17.49 | $20.88 | 2,758,500 | — | — |
| 2004-07-07 | $17.57 | $20.97 | 5,035,700 | — | — |
| 2004-07-06 | $17.93 | $21.40 | 1,721,400 | — | — |
| 2004-07-02 | $18.08 | $21.58 | 888,900 | — | — |
| 2004-07-01 | $18.06 | $21.56 | 2,907,300 | — | — |
| 2004-06-30 | $18.25 | $21.79 | 2,341,300 | — | — |
| 2004-06-29 | $18.05 | $21.55 | 2,161,600 | — | — |
| 2004-06-28 | $18.25 | $21.79 | 1,441,200 | — | — |
| 2004-06-25 | $18.23 | $21.76 | 4,374,200 | — | — |
| 2004-06-24 | $18.19 | $21.71 | 1,882,000 | — | — |
| 2004-06-23 | $18.39 | $21.95 | 3,178,000 | — | — |
| 2004-06-22 | $17.96 | $21.44 | 1,934,300 | — | — |
| 2004-06-21 | $18.06 | $21.56 | 1,360,600 | — | — |
| 2004-06-18 | $17.97 | $21.45 | 2,363,500 | — | — |
| 2004-06-17 | $17.89 | $21.36 | 2,278,400 | — | — |
| 2004-06-16 | $17.80 | $21.25 | 2,372,600 | — | — |
| 2004-06-15 | $17.84 | $21.30 | 2,194,800 | — | — |
| 2004-06-14 | $17.60 | $21.01 | 1,082,200 | — | — |
| 2004-06-10 | $17.72 | $21.15 | 1,183,600 | — | — |
| 2004-06-09 | $17.57 | $20.97 | 1,614,500 | — | — |
| 2004-06-08 | $17.69 | $21.12 | 1,077,200 | — | — |
| 2004-06-07 | $17.61 | $21.02 | 2,369,400 | — | — |
| 2004-06-04 | $17.38 | $20.75 | 1,593,400 | — | — |
| 2004-06-03 | $17.40 | $20.77 | 1,069,800 | — | — |
| 2004-06-02 | $17.62 | $21.03 | 2,170,500 | — | — |
| 2004-06-01 | $17.52 | $20.91 | 1,230,000 | — | — |
| 2004-05-28 | $17.48 | $20.87 | 1,318,800 | — | — |
| 2004-05-27 | $17.51 | $20.90 | 1,899,300 | — | — |
| 2004-05-26 | $17.74 | $21.18 | 1,957,200 | — | — |
| 2004-05-25 | $17.65 | $21.07 | 1,974,400 | — | — |
| 2004-05-24 | $17.35 | $20.71 | 2,005,800 | — | — |
| 2004-05-21 | $17.25 | $20.59 | 2,067,000 | — | — |
| 2004-05-20 | $17.15 | $20.47 | 1,552,000 | — | — |
| 2004-05-19 | $16.99 | $20.28 | 1,349,300 | — | — |
| 2004-05-18 | $17.10 | $20.41 | 1,765,500 | — | — |
| 2004-05-17 | $16.98 | $20.27 | 1,676,600 | — | — |
| 2004-05-14 | $17.18 | $20.51 | 1,814,700 | — | — |
| 2004-05-13 | $17.24 | $20.58 | 2,215,200 | — | — |
| 2004-05-12 | $17.14 | $20.46 | 3,754,700 | — | — |
| 2004-05-11 | $17.26 | $20.60 | 2,630,400 | — | — |
| 2004-05-10 | $17.21 | $20.54 | 2,206,900 | — | — |
| 2004-05-07 | $17.25 | $20.59 | 2,855,800 | — | — |
| 2004-05-06 | $17.32 | $20.68 | 2,096,200 | — | — |
| 2004-05-05 | $17.45 | $20.83 | 3,968,300 | — | — |
| 2004-05-04 | $17.24 | $20.58 | 4,661,000 | — | — |
| 2004-05-03 | $17.30 | $20.65 | 4,840,600 | — | — |
| 2004-04-30 | $16.96 | $20.25 | 2,676,500 | — | — |
| 2004-04-29 | $17.15 | $20.47 | 4,983,000 | — | — |
| 2004-04-28 | $16.88 | $20.15 | 5,012,100 | — | — |
| 2004-04-27 | $17.23 | $20.57 | 6,167,900 | — | — |
| 2004-04-26 | $17.55 | $20.95 | 5,090,000 | — | — |
| 2004-04-23 | $17.71 | $21.14 | 3,608,500 | — | — |
| 2004-04-22 | $18.07 | $21.57 | 5,075,700 | — | — |
| 2004-04-21 | $17.70 | $21.13 | 7,837,500 | — | — |
| 2004-04-20 | $18.33 | $21.88 | 13,547,100 | — | — |
| 2004-04-19 | $18.65 | $22.26 | 4,580,800 | — | — |
| 2004-04-16 | $18.75 | $22.38 | 1,640,200 | — | — |
| 2004-04-15 | $18.60 | $22.20 | 1,865,400 | — | — |
| 2004-04-14 | $18.36 | $21.92 | 2,446,900 | — | — |
| 2004-04-13 | $18.27 | $21.81 | 2,097,500 | — | — |
| 2004-04-12 | $18.52 | $22.11 | 2,008,800 | — | — |
| 2004-04-08 | $18.74 | $22.37 | 2,405,100 | — | — |
| 2004-04-07 | $18.78 | $22.42 | 2,910,600 | — | — |
| 2004-04-06 | $19.17 | $22.88 | 4,648,500 | — | — |
| 2004-04-05 | $18.48 | $22.06 | 3,430,800 | — | — |
| 2004-04-02 | $18.47 | $22.05 | 4,691,000 | — | — |
| 2004-04-01 | $18.64 | $22.25 | 2,198,200 | — | — |
| 2004-03-31 | $18.44 | $22.01 | 3,455,100 | — | — |
| 2004-03-30 | $18.62 | $22.23 | 1,313,900 | — | — |
| 2004-03-29 | $18.46 | $22.04 | 1,866,800 | — | — |
| 2004-03-26 | $18.29 | $21.83 | 1,643,500 | — | — |
| 2004-03-25 | $18.16 | $21.68 | 2,627,000 | — | — |
| 2004-03-24 | $17.97 | $21.45 | 2,427,700 | — | — |
| 2004-03-23 | $18.07 | $21.57 | 2,259,400 | — | — |
| 2004-03-22 | $18.02 | $21.51 | 2,920,500 | — | — |
| 2004-03-19 | $18.44 | $22.01 | 2,795,500 | — | — |
| 2004-03-18 | $18.40 | $21.96 | 3,106,000 | — | — |
| 2004-03-17 | $18.49 | $22.07 | 4,255,700 | — | — |
| 2004-03-16 | $18.19 | $21.71 | 2,312,900 | — | — |
| 2004-03-15 | $18.10 | $21.61 | 2,950,200 | — | — |
| 2004-03-12 | $18.12 | $21.63 | 2,600,800 | — | — |
| 2004-03-11 | $17.90 | $21.37 | 9,321,500 | — | — |
| 2004-03-10 | $18.63 | $22.24 | 3,456,900 | — | — |
| 2004-03-09 | $18.72 | $22.35 | 3,346,900 | — | — |
| 2004-03-08 | $19.00 | $22.68 | 2,597,900 | — | — |
| 2004-03-05 | $18.86 | $22.51 | 3,486,500 | — | — |
| 2004-03-04 | $19.05 | $22.74 | 2,248,000 | — | — |
| 2004-03-03 | $19.10 | $22.80 | 4,821,600 | — | — |
| 2004-03-02 | $19.00 | $22.68 | 3,760,900 | — | — |
| 2004-03-01 | $18.88 | $22.54 | 3,009,000 | — | — |
| 2004-02-27 | $19.00 | $22.68 | 3,032,900 | — | — |
| 2004-02-26 | $18.94 | $22.61 | 5,149,900 | — | — |
| 2004-02-25 | $18.90 | $22.56 | 3,225,600 | — | — |
| 2004-02-24 | $18.84 | $22.49 | 4,207,200 | — | — |
| 2004-02-23 | $19.04 | $22.73 | 2,564,600 | — | — |
| 2004-02-20 | $19.11 | $22.81 | 3,133,100 | — | — |
| 2004-02-19 | $19.43 | $23.19 | 3,515,000 | — | — |
| 2004-02-18 | $19.25 | $22.98 | 3,665,600 | — | — |
| 2004-02-17 | $19.05 | $22.74 | 2,221,100 | — | — |
| 2004-02-13 | $18.77 | $22.41 | 2,067,600 | — | — |
| 2004-02-12 | $18.71 | $22.33 | 3,288,600 | — | — |
| 2004-02-11 | $18.80 | $22.44 | 3,605,600 | — | — |
| 2004-02-10 | $18.88 | $22.54 | 2,451,300 | — | — |
| 2004-02-09 | $18.98 | $22.66 | 2,534,400 | — | — |
| 2004-02-06 | $18.95 | $22.62 | 2,106,500 | — | — |
| 2004-02-05 | $18.95 | $22.62 | 3,221,700 | — | — |
| 2004-02-04 | $19.03 | $22.72 | 4,374,400 | — | — |
| 2004-02-03 | $19.50 | $23.28 | 10,371,100 | — | — |
| 2004-02-02 | $18.95 | $22.62 | 3,353,700 | — | — |
| 2004-01-30 | $18.91 | $22.57 | 2,671,500 | — | — |
| 2004-01-29 | $18.91 | $22.57 | 3,093,700 | — | — |
| 2004-01-28 | $18.49 | $22.07 | 2,992,700 | — | — |
| 2004-01-27 | $18.80 | $22.44 | 3,552,300 | — | — |
| 2004-01-26 | $18.92 | $22.59 | 2,024,600 | — | — |
| 2004-01-23 | $18.78 | $22.42 | 4,181,900 | — | — |
| 2004-01-22 | $18.85 | $22.50 | 2,908,900 | — | — |
| 2004-01-21 | $19.00 | $22.68 | 2,005,300 | — | — |
| 2004-01-20 | $18.63 | $22.24 | 3,911,600 | — | — |
| 2004-01-16 | $19.20 | $22.92 | 2,387,300 | — | — |
| 2004-01-15 | $19.40 | $23.16 | 2,326,900 | — | — |
| 2004-01-14 | $19.16 | $22.87 | 3,019,900 | — | — |
| 2004-01-13 | $18.94 | $22.61 | 1,808,000 | — | — |
| 2004-01-12 | $19.00 | $22.68 | 2,251,100 | — | — |
| 2004-01-09 | $18.86 | $22.51 | 5,058,000 | — | — |
| 2004-01-08 | $18.59 | $22.19 | 5,633,400 | — | — |
| 2004-01-07 | $18.75 | $22.38 | 3,502,800 | — | — |
| 2004-01-06 | $18.88 | $22.54 | 3,833,700 | — | — |
| 2004-01-05 | $19.06 | $22.75 | 2,129,200 | — | — |
| 2004-01-02 | $19.30 | $23.04 | 2,166,600 | — | — |