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 | $24.19 | $37.63 | 1,206,100 | — | — |
| 2004-12-30 | $23.95 | $37.26 | 930,600 | — | — |
| 2004-12-29 | $23.97 | $37.29 | 1,442,400 | — | — |
| 2004-12-28 | $24.07 | $37.45 | 1,354,600 | — | — |
| 2004-12-27 | $23.90 | $37.18 | 1,927,900 | — | — |
| 2004-12-23 | $23.83 | $37.07 | 2,966,400 | — | — |
| 2004-12-22 | $23.46 | $36.50 | 1,897,600 | — | — |
| 2004-12-21 | $23.14 | $36.00 | 1,928,600 | — | — |
| 2004-12-20 | $22.55 | $35.08 | 1,790,900 | — | — |
| 2004-12-17 | $22.76 | $35.41 | 1,917,800 | — | — |
| 2004-12-16 | $22.80 | $35.47 | 1,124,900 | — | — |
| 2004-12-15 | $22.72 | $35.35 | 1,745,500 | — | — |
| 2004-12-14 | $22.93 | $35.67 | 2,472,500 | — | — |
| 2004-12-13 | $22.81 | $35.49 | 1,954,300 | — | — |
| 2004-12-10 | $22.46 | $34.94 | 1,771,300 | — | — |
| 2004-12-09 | $22.49 | $34.99 | 1,837,200 | — | — |
| 2004-12-08 | $22.43 | $34.89 | 1,451,500 | — | — |
| 2004-12-07 | $22.53 | $35.05 | 2,252,100 | — | — |
| 2004-12-06 | $22.83 | $35.52 | 1,395,400 | — | — |
| 2004-12-03 | $23.05 | $35.86 | 1,972,700 | — | — |
| 2004-12-02 | $23.02 | $35.81 | 2,834,900 | — | — |
| 2004-12-01 | $23.23 | $36.14 | 2,268,100 | — | — |
| 2004-11-30 | $23.08 | $35.91 | 2,262,600 | — | — |
| 2004-11-29 | $23.34 | $36.31 | 1,109,000 | — | — |
| 2004-11-26 | $23.49 | $36.54 | 701,700 | — | — |
| 2004-11-24 | $23.51 | $36.57 | 1,239,500 | — | — |
| 2004-11-23 | $23.39 | $36.39 | 1,321,200 | — | — |
| 2004-11-22 | $23.51 | $36.57 | 1,366,800 | — | — |
| 2004-11-19 | $23.64 | $36.78 | 2,399,800 | — | — |
| 2004-11-18 | $23.85 | $37.10 | 2,473,400 | — | — |
| 2004-11-17 | $23.75 | $36.95 | 2,916,600 | — | — |
| 2004-11-16 | $23.32 | $36.28 | 2,141,800 | — | — |
| 2004-11-15 | $23.15 | $36.01 | 2,988,700 | — | — |
| 2004-11-12 | $22.80 | $35.47 | 1,401,300 | — | — |
| 2004-11-11 | $22.80 | $35.14 | 1,280,700 | — | — |
| 2004-11-10 | $22.70 | $34.99 | 1,070,700 | — | — |
| 2004-11-09 | $22.80 | $35.14 | 1,595,900 | — | — |
| 2004-11-08 | $22.37 | $34.48 | 1,048,900 | — | — |
| 2004-11-05 | $22.38 | $34.50 | 2,288,300 | — | — |
| 2004-11-04 | $22.46 | $34.62 | 1,537,700 | — | — |
| 2004-11-03 | $21.81 | $33.62 | 1,039,300 | — | — |
| 2004-11-02 | $21.45 | $33.06 | 1,501,000 | — | — |
| 2004-11-01 | $21.73 | $33.49 | 1,755,400 | — | — |
| 2004-10-29 | $21.56 | $33.23 | 3,090,500 | — | — |
| 2004-10-28 | $21.00 | $32.37 | 5,958,100 | — | — |
| 2004-10-27 | $19.28 | $29.72 | 2,004,700 | — | — |
| 2004-10-26 | $19.15 | $29.52 | 1,595,000 | — | — |
| 2004-10-25 | $19.11 | $29.46 | 1,202,800 | — | — |
| 2004-10-22 | $19.30 | $29.75 | 2,683,700 | — | — |
| 2004-10-21 | $19.21 | $29.61 | 2,378,200 | — | — |
| 2004-10-20 | $19.40 | $29.90 | 2,639,800 | — | — |
| 2004-10-19 | $19.52 | $30.09 | 1,792,100 | — | — |
| 2004-10-18 | $19.68 | $30.33 | 2,312,300 | — | — |
| 2004-10-15 | $19.68 | $30.33 | 1,727,200 | — | — |
| 2004-10-14 | $19.85 | $30.60 | 1,983,900 | — | — |
| 2004-10-13 | $20.02 | $30.86 | 2,200,500 | — | — |
| 2004-10-12 | $20.14 | $31.04 | 1,431,100 | — | — |
| 2004-10-11 | $20.30 | $31.29 | 743,800 | — | — |
| 2004-10-08 | $20.44 | $31.51 | 979,900 | — | — |
| 2004-10-07 | $20.47 | $31.55 | 1,525,300 | — | — |
| 2004-10-06 | $20.69 | $31.89 | 2,058,400 | — | — |
| 2004-10-05 | $20.67 | $31.86 | 2,120,400 | — | — |
| 2004-10-04 | $20.46 | $31.54 | 3,285,500 | — | — |
| 2004-10-01 | $20.16 | $31.07 | 4,427,700 | — | — |
| 2004-09-30 | $20.04 | $30.89 | 3,741,700 | — | — |
| 2004-09-29 | $19.99 | $30.81 | 2,812,000 | — | — |
| 2004-09-28 | $20.10 | $30.98 | 4,374,400 | — | — |
| 2004-09-27 | $20.71 | $31.92 | 1,597,000 | — | — |
| 2004-09-24 | $20.82 | $32.09 | 1,355,300 | — | — |
| 2004-09-23 | $20.95 | $32.29 | 1,156,400 | — | — |
| 2004-09-22 | $21.09 | $32.51 | 1,572,800 | — | — |
| 2004-09-21 | $21.13 | $32.57 | 1,777,800 | — | — |
| 2004-09-20 | $21.24 | $32.74 | 1,517,500 | — | — |
| 2004-09-17 | $21.69 | $33.43 | 1,223,300 | — | — |
| 2004-09-16 | $22.05 | $33.99 | 723,400 | — | — |
| 2004-09-15 | $21.89 | $33.74 | 818,900 | — | — |
| 2004-09-14 | $22.00 | $33.91 | 754,200 | — | — |
| 2004-09-13 | $22.14 | $34.13 | 913,600 | — | — |
| 2004-09-10 | $22.15 | $34.14 | 1,043,500 | — | — |
| 2004-09-09 | $22.01 | $33.93 | 963,500 | — | — |
| 2004-09-08 | $21.94 | $33.82 | 706,900 | — | — |
| 2004-09-07 | $22.14 | $34.13 | 1,533,500 | — | — |
| 2004-09-03 | $22.04 | $33.97 | 834,800 | — | — |
| 2004-09-02 | $21.62 | $33.32 | 1,480,100 | — | — |
| 2004-09-01 | $21.55 | $33.22 | 683,800 | — | — |
| 2004-08-31 | $21.53 | $33.19 | 654,300 | — | — |
| 2004-08-30 | $21.44 | $33.05 | 506,100 | — | — |
| 2004-08-27 | $21.77 | $33.56 | 472,600 | — | — |
| 2004-08-26 | $21.74 | $33.51 | 539,900 | — | — |
| 2004-08-25 | $21.73 | $33.49 | 431,100 | — | — |
| 2004-08-24 | $21.73 | $33.49 | 545,800 | — | — |
| 2004-08-23 | $21.83 | $33.65 | 618,100 | — | — |
| 2004-08-20 | $21.69 | $33.43 | 828,300 | — | — |
| 2004-08-19 | $21.40 | $32.99 | 757,900 | — | — |
| 2004-08-18 | $21.42 | $33.02 | 735,100 | — | — |
| 2004-08-17 | $21.13 | $32.57 | 995,400 | — | — |
| 2004-08-16 | $21.15 | $32.60 | 1,137,000 | — | — |
| 2004-08-13 | $20.88 | $32.18 | 893,600 | — | — |
| 2004-08-12 | $20.89 | $32.20 | 735,200 | — | — |
| 2004-08-11 | $21.40 | $32.66 | 775,700 | — | — |
| 2004-08-10 | $21.35 | $32.59 | 767,000 | — | — |
| 2004-08-09 | $21.00 | $32.05 | 1,192,200 | — | — |
| 2004-08-06 | $20.81 | $31.76 | 1,214,800 | — | — |
| 2004-08-05 | $21.18 | $32.33 | 941,700 | — | — |
| 2004-08-04 | $21.65 | $33.04 | 876,800 | — | — |
| 2004-08-03 | $21.81 | $33.29 | 1,267,300 | — | — |
| 2004-08-02 | $21.67 | $33.07 | 2,039,600 | — | — |
| 2004-07-30 | $21.60 | $32.97 | 1,664,400 | — | — |
| 2004-07-29 | $21.49 | $32.80 | 1,525,800 | — | — |
| 2004-07-28 | $21.69 | $33.10 | 1,500,100 | — | — |
| 2004-07-27 | $21.77 | $33.23 | 1,496,500 | — | — |
| 2004-07-26 | $21.34 | $32.57 | 1,066,500 | — | — |
| 2004-07-23 | $21.56 | $32.91 | 842,300 | — | — |
| 2004-07-22 | $21.96 | $33.52 | 1,176,200 | — | — |
| 2004-07-21 | $21.90 | $33.42 | 824,800 | — | — |
| 2004-07-20 | $22.07 | $33.68 | 725,000 | — | — |
| 2004-07-19 | $22.08 | $33.70 | 1,045,300 | — | — |
| 2004-07-16 | $21.89 | $33.41 | 1,075,700 | — | — |
| 2004-07-15 | $22.04 | $33.64 | 1,052,400 | — | — |
| 2004-07-14 | $22.20 | $33.88 | 1,505,600 | — | — |
| 2004-07-13 | $22.35 | $34.11 | 913,700 | — | — |
| 2004-07-12 | $22.60 | $34.49 | 615,500 | — | — |
| 2004-07-09 | $22.67 | $34.60 | 986,400 | — | — |
| 2004-07-08 | $22.40 | $34.19 | 829,500 | — | — |
| 2004-07-07 | $22.97 | $35.06 | 683,900 | — | — |
| 2004-07-06 | $23.20 | $35.41 | 781,900 | — | — |
| 2004-07-02 | $23.17 | $35.36 | 640,000 | — | — |
| 2004-07-01 | $23.31 | $35.58 | 734,800 | — | — |
| 2004-06-30 | $23.50 | $35.87 | 605,000 | — | — |
| 2004-06-29 | $23.09 | $35.24 | 961,400 | — | — |
| 2004-06-28 | $23.29 | $35.55 | 963,300 | — | — |
| 2004-06-25 | $23.00 | $35.10 | 1,204,400 | — | — |
| 2004-06-24 | $23.37 | $35.67 | 695,100 | — | — |
| 2004-06-23 | $23.62 | $36.05 | 922,200 | — | — |
| 2004-06-22 | $23.01 | $35.12 | 782,500 | — | — |
| 2004-06-21 | $23.10 | $35.26 | 899,000 | — | — |
| 2004-06-18 | $23.18 | $35.38 | 567,000 | — | — |
| 2004-06-17 | $23.18 | $35.38 | 662,300 | — | — |
| 2004-06-16 | $23.20 | $35.41 | 984,300 | — | — |
| 2004-06-15 | $23.40 | $35.71 | 867,000 | — | — |
| 2004-06-14 | $23.30 | $35.56 | 554,100 | — | — |
| 2004-06-10 | $23.31 | $35.58 | 1,025,300 | — | — |
| 2004-06-09 | $23.20 | $35.41 | 726,400 | — | — |
| 2004-06-08 | $23.40 | $35.71 | 550,300 | — | — |
| 2004-06-07 | $23.52 | $35.90 | 777,600 | — | — |
| 2004-06-04 | $23.51 | $35.88 | 863,000 | — | — |
| 2004-06-03 | $23.31 | $35.58 | 650,200 | — | — |
| 2004-06-02 | $23.54 | $35.93 | 728,100 | — | — |
| 2004-06-01 | $23.50 | $35.87 | 742,500 | — | — |
| 2004-05-28 | $23.57 | $35.97 | 632,100 | — | — |
| 2004-05-27 | $23.24 | $35.47 | 929,100 | — | — |
| 2004-05-26 | $23.20 | $35.41 | 969,500 | — | — |
| 2004-05-25 | $23.30 | $35.24 | 1,203,400 | — | — |
| 2004-05-24 | $23.27 | $35.20 | 842,300 | — | — |
| 2004-05-21 | $22.87 | $34.59 | 1,571,400 | — | — |
| 2004-05-20 | $22.75 | $34.41 | 611,700 | — | — |
| 2004-05-19 | $23.03 | $34.83 | 976,700 | — | — |
| 2004-05-18 | $22.82 | $34.51 | 579,800 | — | — |
| 2004-05-17 | $22.68 | $34.30 | 1,178,800 | — | — |
| 2004-05-14 | $23.35 | $35.32 | 1,722,800 | — | — |
| 2004-05-13 | $22.98 | $34.76 | 1,298,500 | — | — |
| 2004-05-12 | $22.91 | $34.65 | 1,598,600 | — | — |
| 2004-05-11 | $22.78 | $34.45 | 1,150,700 | — | — |
| 2004-05-10 | $22.69 | $34.32 | 2,068,100 | — | — |
| 2004-05-07 | $22.63 | $34.23 | 2,599,000 | — | — |
| 2004-05-06 | $22.90 | $34.64 | 2,152,800 | — | — |
| 2004-05-05 | $23.53 | $35.59 | 899,700 | — | — |
| 2004-05-04 | $23.80 | $36.00 | 1,286,700 | — | — |
| 2004-05-03 | $23.65 | $35.77 | 2,848,300 | — | — |
| 2004-04-30 | $23.64 | $35.76 | 1,597,700 | — | — |
| 2004-04-29 | $23.65 | $35.77 | 4,325,600 | — | — |
| 2004-04-28 | $24.81 | $37.52 | 1,091,700 | — | — |
| 2004-04-27 | $24.76 | $37.45 | 1,328,600 | — | — |
| 2004-04-26 | $24.89 | $37.65 | 1,053,300 | — | — |
| 2004-04-23 | $24.84 | $37.57 | 1,229,100 | — | — |
| 2004-04-22 | $24.74 | $37.42 | 1,296,500 | — | — |
| 2004-04-21 | $24.31 | $36.77 | 793,300 | — | — |
| 2004-04-20 | $24.10 | $36.45 | 940,800 | — | — |
| 2004-04-19 | $24.32 | $36.78 | 777,500 | — | — |
| 2004-04-16 | $24.49 | $37.04 | 1,472,800 | — | — |
| 2004-04-15 | $23.88 | $36.12 | 935,900 | — | — |
| 2004-04-14 | $23.76 | $35.94 | 2,005,800 | — | — |
| 2004-04-13 | $23.52 | $35.57 | 1,261,500 | — | — |
| 2004-04-12 | $23.89 | $36.13 | 1,122,800 | — | — |
| 2004-04-08 | $23.67 | $35.80 | 911,600 | — | — |
| 2004-04-07 | $23.63 | $35.74 | 750,500 | — | — |
| 2004-04-06 | $23.77 | $35.95 | 1,058,300 | — | — |
| 2004-04-05 | $23.77 | $35.95 | 1,345,100 | — | — |
| 2004-04-02 | $23.75 | $35.92 | 1,456,300 | — | — |
| 2004-04-01 | $23.56 | $35.63 | 1,631,500 | — | — |
| 2004-03-31 | $23.20 | $35.09 | 1,490,200 | — | — |
| 2004-03-30 | $23.11 | $34.95 | 1,452,000 | — | — |
| 2004-03-29 | $23.13 | $34.98 | 1,392,200 | — | — |
| 2004-03-26 | $23.20 | $35.09 | 3,248,500 | — | — |
| 2004-03-25 | $23.08 | $34.91 | 1,562,600 | — | — |
| 2004-03-24 | $22.82 | $34.51 | 1,761,200 | — | — |
| 2004-03-23 | $22.77 | $34.44 | 2,153,700 | — | — |
| 2004-03-22 | $22.60 | $34.18 | 2,675,900 | — | — |
| 2004-03-19 | $22.75 | $34.41 | 2,431,400 | — | — |
| 2004-03-18 | $22.83 | $34.53 | 4,731,500 | — | — |
| 2004-03-17 | $23.41 | $35.41 | 2,289,800 | — | — |
| 2004-03-16 | $23.70 | $35.85 | 2,263,600 | — | — |
| 2004-03-15 | $23.79 | $35.98 | 1,996,600 | — | — |
| 2004-03-12 | $24.89 | $37.65 | 1,249,500 | — | — |
| 2004-03-11 | $24.05 | $36.38 | 1,828,400 | — | — |
| 2004-03-10 | $24.69 | $37.34 | 1,248,200 | — | — |
| 2004-03-09 | $25.09 | $37.95 | 1,652,400 | — | — |
| 2004-03-08 | $25.66 | $38.81 | 925,500 | — | — |
| 2004-03-05 | $25.64 | $38.78 | 896,900 | — | — |
| 2004-03-04 | $25.75 | $38.95 | 926,000 | — | — |
| 2004-03-03 | $25.64 | $38.78 | 1,210,000 | — | — |
| 2004-03-02 | $25.41 | $38.43 | 1,240,200 | — | — |
| 2004-03-01 | $25.40 | $38.42 | 964,300 | — | — |
| 2004-02-27 | $25.59 | $38.70 | 931,300 | — | — |
| 2004-02-26 | $25.41 | $38.43 | 853,300 | — | — |
| 2004-02-25 | $25.32 | $38.30 | 924,600 | — | — |
| 2004-02-24 | $25.29 | $38.25 | 2,032,500 | — | — |
| 2004-02-23 | $26.16 | $39.57 | 1,331,900 | — | — |
| 2004-02-20 | $25.77 | $38.98 | 1,307,400 | — | — |
| 2004-02-19 | $25.94 | $39.23 | 1,810,300 | — | — |
| 2004-02-18 | $26.05 | $39.08 | 1,577,600 | — | — |
| 2004-02-17 | $25.85 | $38.78 | 1,958,600 | — | — |
| 2004-02-13 | $25.30 | $37.96 | 1,844,800 | — | — |
| 2004-02-12 | $25.40 | $38.11 | 4,325,900 | — | — |
| 2004-02-11 | $24.32 | $36.49 | 1,963,500 | — | — |
| 2004-02-10 | $24.16 | $36.25 | 1,221,600 | — | — |
| 2004-02-09 | $24.34 | $36.52 | 1,088,600 | — | — |
| 2004-02-06 | $24.18 | $36.28 | 1,274,700 | — | — |
| 2004-02-05 | $24.33 | $36.50 | 1,503,900 | — | — |
| 2004-02-04 | $24.40 | $36.61 | 1,465,500 | — | — |
| 2004-02-03 | $24.14 | $36.22 | 1,589,300 | — | — |
| 2004-02-02 | $24.35 | $36.53 | 1,996,500 | — | — |
| 2004-01-30 | $24.43 | $36.65 | 2,912,600 | — | — |
| 2004-01-29 | $24.22 | $36.34 | 7,348,800 | — | — |
| 2004-01-28 | $22.58 | $33.88 | 2,057,800 | — | — |
| 2004-01-27 | $23.00 | $34.51 | 2,208,200 | — | — |
| 2004-01-26 | $23.08 | $34.63 | 2,807,200 | — | — |
| 2004-01-23 | $23.65 | $35.48 | 1,469,400 | — | — |
| 2004-01-22 | $23.89 | $35.84 | 1,515,800 | — | — |
| 2004-01-21 | $23.98 | $35.98 | 1,434,300 | — | — |
| 2004-01-20 | $23.76 | $35.65 | 1,356,700 | — | — |
| 2004-01-16 | $23.62 | $35.44 | 1,333,500 | — | — |
| 2004-01-15 | $23.34 | $35.02 | 1,308,300 | — | — |
| 2004-01-14 | $23.52 | $35.29 | 1,182,400 | — | — |
| 2004-01-13 | $23.25 | $34.88 | 1,351,600 | — | — |
| 2004-01-12 | $23.40 | $35.11 | 1,205,500 | — | — |
| 2004-01-09 | $23.32 | $34.99 | 1,673,200 | — | — |
| 2004-01-08 | $23.32 | $34.99 | 1,870,600 | — | — |
| 2004-01-07 | $23.25 | $34.88 | 2,612,500 | — | — |
| 2004-01-06 | $22.84 | $34.27 | 3,334,900 | — | — |
| 2004-01-05 | $22.70 | $34.06 | 2,676,300 | — | — |
| 2004-01-02 | $22.64 | $33.97 | 1,674,700 | — | — |