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
- 1981-12-31 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 | $27.96 | $113.56 | 1,350,018 | — | — |
| 2004-12-30 | $27.96 | $113.58 | 1,693,837 | — | — |
| 2004-12-29 | $28.00 | $113.73 | 4,088,882 | — | — |
| 2004-12-28 | $27.85 | $113.11 | 2,402,977 | — | — |
| 2004-12-27 | $27.56 | $111.96 | 2,572,069 | — | — |
| 2004-12-23 | $27.88 | $113.26 | 2,371,038 | — | — |
| 2004-12-22 | $27.80 | $112.93 | 3,394,772 | — | — |
| 2004-12-21 | $28.12 | $114.24 | 3,406,880 | — | — |
| 2004-12-20 | $28.11 | $114.18 | 6,287,280 | — | — |
| 2004-12-17 | $27.26 | $110.72 | 6,731,719 | — | — |
| 2004-12-16 | $27.38 | $111.20 | 5,274,401 | — | — |
| 2004-12-15 | $27.54 | $111.88 | 4,906,784 | — | — |
| 2004-12-14 | $27.07 | $109.96 | 3,504,786 | — | — |
| 2004-12-13 | $27.11 | $110.13 | 4,472,782 | — | — |
| 2004-12-10 | $26.49 | $107.60 | 5,095,289 | — | — |
| 2004-12-09 | $26.52 | $107.74 | 4,237,098 | — | — |
| 2004-12-08 | $26.23 | $106.53 | 6,062,868 | — | — |
| 2004-12-07 | $26.47 | $106.99 | 4,507,644 | — | — |
| 2004-12-06 | $27.07 | $109.41 | 3,399,573 | — | — |
| 2004-12-03 | $27.18 | $109.87 | 5,294,441 | — | — |
| 2004-12-02 | $27.07 | $109.43 | 6,536,324 | — | — |
| 2004-12-01 | $28.19 | $113.92 | 4,720,157 | — | — |
| 2004-11-30 | $28.84 | $116.57 | 3,464,705 | — | — |
| 2004-11-29 | $28.76 | $116.22 | 2,500,675 | — | — |
| 2004-11-26 | $28.89 | $116.77 | 1,628,079 | — | — |
| 2004-11-24 | $28.68 | $115.93 | 4,719,948 | — | — |
| 2004-11-23 | $28.68 | $115.93 | 4,331,455 | — | — |
| 2004-11-22 | $28.48 | $115.10 | 4,134,390 | — | — |
| 2004-11-19 | $27.99 | $113.13 | 3,684,941 | — | — |
| 2004-11-18 | $27.45 | $110.94 | 2,453,914 | — | — |
| 2004-11-17 | $27.45 | $110.96 | 3,816,874 | — | — |
| 2004-11-16 | $27.27 | $110.20 | 3,521,277 | — | — |
| 2004-11-15 | $27.08 | $109.45 | 4,098,276 | — | — |
| 2004-11-12 | $27.74 | $112.12 | 4,022,289 | — | — |
| 2004-11-11 | $27.07 | $109.43 | 3,621,271 | — | — |
| 2004-11-10 | $27.30 | $110.32 | 4,348,364 | — | — |
| 2004-11-09 | $27.24 | $110.11 | 4,106,209 | — | — |
| 2004-11-08 | $27.48 | $111.06 | 3,964,881 | — | — |
| 2004-11-05 | $27.78 | $112.29 | 4,065,084 | — | — |
| 2004-11-04 | $27.57 | $111.42 | 3,567,412 | — | — |
| 2004-11-03 | $27.04 | $109.29 | 3,735,669 | — | — |
| 2004-11-02 | $26.31 | $106.35 | 3,324,422 | — | — |
| 2004-11-01 | $26.61 | $107.55 | 4,446,688 | — | — |
| 2004-10-29 | $26.74 | $108.09 | 4,747,921 | — | — |
| 2004-10-28 | $26.30 | $106.31 | 6,145,535 | — | — |
| 2004-10-27 | $27.07 | $109.39 | 7,656,712 | — | — |
| 2004-10-26 | $27.68 | $111.87 | 5,464,785 | — | — |
| 2004-10-25 | $28.00 | $113.18 | 3,749,864 | — | — |
| 2004-10-22 | $27.67 | $111.85 | 4,921,814 | — | — |
| 2004-10-21 | $27.72 | $112.04 | 3,842,551 | — | — |
| 2004-10-20 | $27.39 | $110.69 | 3,588,914 | — | — |
| 2004-10-19 | $26.80 | $108.33 | 3,652,167 | — | — |
| 2004-10-18 | $26.78 | $108.25 | 3,958,828 | — | — |
| 2004-10-15 | $26.97 | $109.00 | 3,203,344 | — | — |
| 2004-10-14 | $26.68 | $107.84 | 4,039,616 | — | — |
| 2004-10-13 | $26.30 | $106.31 | 6,847,995 | — | — |
| 2004-10-12 | $27.28 | $110.26 | 4,099,320 | — | — |
| 2004-10-11 | $27.58 | $111.46 | 2,219,064 | — | — |
| 2004-10-08 | $27.87 | $112.66 | 2,811,511 | — | — |
| 2004-10-07 | $27.74 | $112.10 | 3,928,558 | — | — |
| 2004-10-06 | $28.02 | $113.24 | 3,628,160 | — | — |
| 2004-10-05 | $27.37 | $110.63 | 2,697,948 | — | — |
| 2004-10-04 | $27.00 | $109.14 | 2,838,440 | — | — |
| 2004-10-01 | $27.07 | $109.39 | 2,970,373 | — | — |
| 2004-09-30 | $26.79 | $108.29 | 3,674,503 | — | — |
| 2004-09-29 | $26.56 | $107.36 | 3,313,775 | — | — |
| 2004-09-28 | $26.76 | $108.15 | 3,720,221 | — | — |
| 2004-09-27 | $26.27 | $106.18 | 2,648,056 | — | — |
| 2004-09-24 | $26.32 | $106.39 | 3,455,728 | — | — |
| 2004-09-23 | $26.12 | $105.56 | 5,299,451 | — | — |
| 2004-09-22 | $26.62 | $107.61 | 3,935,865 | — | — |
| 2004-09-21 | $26.99 | $109.10 | 4,808,251 | — | — |
| 2004-09-20 | $26.38 | $106.60 | 3,337,782 | — | — |
| 2004-09-17 | $26.20 | $105.89 | 3,296,031 | — | — |
| 2004-09-16 | $25.82 | $104.38 | 2,490,446 | — | — |
| 2004-09-15 | $25.67 | $103.74 | 3,402,496 | — | — |
| 2004-09-14 | $25.68 | $103.79 | 3,164,724 | — | — |
| 2004-09-13 | $25.62 | $103.54 | 2,844,912 | — | — |
| 2004-09-10 | $25.20 | $101.84 | 3,787,231 | — | — |
| 2004-09-09 | $25.38 | $102.59 | 3,584,739 | — | — |
| 2004-09-08 | $25.05 | $101.26 | 5,091,114 | — | — |
| 2004-09-07 | $25.36 | $101.98 | 6,262,020 | — | — |
| 2004-09-03 | $25.55 | $102.74 | 3,731,702 | — | — |
| 2004-09-02 | $25.58 | $102.83 | 4,674,648 | — | — |
| 2004-09-01 | $25.31 | $101.75 | 4,354,418 | — | — |
| 2004-08-31 | $24.74 | $99.48 | 3,167,229 | — | — |
| 2004-08-30 | $24.39 | $98.07 | 3,192,071 | — | — |
| 2004-08-27 | $24.38 | $98.02 | 2,778,527 | — | — |
| 2004-08-26 | $24.11 | $96.94 | 2,326,156 | — | — |
| 2004-08-25 | $23.87 | $95.98 | 3,836,288 | — | — |
| 2004-08-24 | $23.64 | $95.05 | 5,793,783 | — | — |
| 2004-08-23 | $23.93 | $96.21 | 3,839,629 | — | — |
| 2004-08-20 | $24.24 | $97.46 | 4,494,284 | — | — |
| 2004-08-19 | $23.95 | $96.28 | 5,290,057 | — | — |
| 2004-08-18 | $24.00 | $96.51 | 5,093,619 | — | — |
| 2004-08-17 | $23.68 | $95.22 | 5,758,712 | — | — |
| 2004-08-16 | $24.10 | $96.92 | 3,549,668 | — | — |
| 2004-08-13 | $24.00 | $96.51 | 3,793,494 | — | — |
| 2004-08-12 | $23.79 | $95.65 | 5,823,844 | — | — |
| 2004-08-11 | $23.90 | $96.11 | 6,075,185 | — | — |
| 2004-08-10 | $23.77 | $95.59 | 4,814,096 | — | — |
| 2004-08-09 | $23.62 | $94.97 | 3,940,457 | — | — |
| 2004-08-06 | $22.97 | $92.35 | 3,925,009 | — | — |
| 2004-08-05 | $23.48 | $94.40 | 5,675,002 | — | — |
| 2004-08-04 | $23.83 | $95.82 | 8,073,178 | — | — |
| 2004-08-03 | $23.94 | $96.24 | 5,623,230 | — | — |
| 2004-08-02 | $23.66 | $95.15 | 4,302,229 | — | — |
| 2004-07-30 | $23.60 | $94.90 | 4,628,931 | — | — |
| 2004-07-29 | $23.57 | $94.78 | 2,426,149 | — | — |
| 2004-07-28 | $23.36 | $93.93 | 3,108,778 | — | — |
| 2004-07-27 | $23.31 | $93.72 | 1,895,912 | — | — |
| 2004-07-26 | $23.16 | $93.12 | 3,546,537 | — | — |
| 2004-07-23 | $23.50 | $94.49 | 2,705,881 | — | — |
| 2004-07-22 | $23.42 | $94.15 | 2,976,010 | — | — |
| 2004-07-21 | $23.45 | $94.30 | 3,007,323 | — | — |
| 2004-07-20 | $23.84 | $95.86 | 2,257,893 | — | — |
| 2004-07-19 | $23.95 | $96.30 | 3,581,816 | — | — |
| 2004-07-16 | $24.18 | $97.21 | 3,762,807 | — | — |
| 2004-07-15 | $23.53 | $94.63 | 2,794,184 | — | — |
| 2004-07-14 | $23.63 | $94.99 | 2,326,991 | — | — |
| 2004-07-13 | $23.29 | $93.63 | 1,997,993 | — | — |
| 2004-07-12 | $23.18 | $93.18 | 2,452,244 | — | — |
| 2004-07-09 | $23.45 | $94.30 | 2,498,170 | — | — |
| 2004-07-08 | $23.30 | $93.66 | 2,659,537 | — | — |
| 2004-07-07 | $23.20 | $93.30 | 3,580,773 | — | — |
| 2004-07-06 | $23.41 | $94.11 | 4,096,397 | — | — |
| 2004-07-02 | $23.13 | $93.01 | 1,673,379 | — | — |
| 2004-07-01 | $23.21 | $93.34 | 3,111,909 | — | — |
| 2004-06-30 | $23.19 | $93.24 | 2,727,591 | — | — |
| 2004-06-29 | $22.95 | $92.26 | 3,183,721 | — | — |
| 2004-06-28 | $22.71 | $91.31 | 4,023,542 | — | — |
| 2004-06-25 | $23.26 | $93.53 | 3,108,986 | — | — |
| 2004-06-24 | $23.46 | $94.32 | 3,213,781 | — | — |
| 2004-06-23 | $23.79 | $95.67 | 3,305,216 | — | — |
| 2004-06-22 | $23.12 | $92.95 | 3,041,767 | — | — |
| 2004-06-21 | $23.08 | $92.80 | 2,749,093 | — | — |
| 2004-06-18 | $23.11 | $92.91 | 5,006,360 | — | — |
| 2004-06-17 | $22.74 | $91.43 | 3,067,444 | — | — |
| 2004-06-16 | $22.49 | $90.41 | 3,390,597 | — | — |
| 2004-06-15 | $21.95 | $88.27 | 3,137,795 | — | — |
| 2004-06-14 | $21.59 | $86.79 | 2,415,294 | — | — |
| 2004-06-10 | $21.90 | $88.04 | 2,948,663 | — | — |
| 2004-06-09 | $21.48 | $86.38 | 4,128,545 | — | — |
| 2004-06-08 | $21.60 | $86.85 | 3,883,885 | — | — |
| 2004-06-07 | $21.58 | $86.24 | 3,165,768 | — | — |
| 2004-06-04 | $21.18 | $84.63 | 3,442,577 | — | — |
| 2004-06-03 | $21.24 | $84.88 | 6,826,702 | — | — |
| 2004-06-02 | $21.25 | $84.94 | 3,748,403 | — | — |
| 2004-06-01 | $21.48 | $85.84 | 5,123,054 | — | — |
| 2004-05-28 | $21.17 | $84.61 | 5,508,624 | — | — |
| 2004-05-27 | $21.12 | $84.38 | 9,338,441 | — | — |
| 2004-05-26 | $21.88 | $87.45 | 4,298,054 | — | — |
| 2004-05-25 | $22.18 | $88.63 | 2,966,616 | — | — |
| 2004-05-24 | $21.77 | $87.00 | 5,251,020 | — | — |
| 2004-05-21 | $21.44 | $85.66 | 4,836,851 | — | — |
| 2004-05-20 | $21.72 | $86.79 | 4,539,375 | — | — |
| 2004-05-19 | $21.80 | $87.12 | 3,798,295 | — | — |
| 2004-05-18 | $22.01 | $87.94 | 4,013,313 | — | — |
| 2004-05-17 | $22.15 | $88.50 | 3,398,112 | — | — |
| 2004-05-14 | $22.16 | $88.57 | 4,127,502 | — | — |
| 2004-05-13 | $21.55 | $86.12 | 4,035,232 | — | — |
| 2004-05-12 | $21.82 | $87.22 | 3,191,862 | — | — |
| 2004-05-11 | $21.84 | $87.27 | 4,421,637 | — | — |
| 2004-05-10 | $21.62 | $86.39 | 3,956,740 | — | — |
| 2004-05-07 | $22.65 | $90.53 | 2,741,578 | — | — |
| 2004-05-06 | $23.19 | $92.69 | 3,416,691 | — | — |
| 2004-05-05 | $23.22 | $92.81 | 5,151,653 | — | — |
| 2004-05-04 | $23.38 | $93.44 | 3,290,603 | — | — |
| 2004-05-03 | $23.35 | $93.32 | 3,607,702 | — | — |
| 2004-04-30 | $22.61 | $90.35 | 3,313,984 | — | — |
| 2004-04-29 | $22.54 | $90.09 | 2,917,767 | — | — |
| 2004-04-28 | $22.99 | $91.89 | 2,894,595 | — | — |
| 2004-04-27 | $23.42 | $93.61 | 4,505,974 | — | — |
| 2004-04-26 | $23.32 | $93.21 | 3,585,156 | — | — |
| 2004-04-23 | $23.02 | $91.98 | 2,744,918 | — | — |
| 2004-04-22 | $23.23 | $92.84 | 2,464,560 | — | — |
| 2004-04-21 | $22.85 | $91.31 | 3,896,410 | — | — |
| 2004-04-20 | $22.87 | $91.41 | 3,026,111 | — | — |
| 2004-04-19 | $23.47 | $93.80 | 3,998,491 | — | — |
| 2004-04-16 | $23.29 | $93.05 | 2,998,138 | — | — |
| 2004-04-15 | $23.06 | $92.15 | 2,778,736 | — | — |
| 2004-04-14 | $22.72 | $90.80 | 3,759,675 | — | — |
| 2004-04-13 | $22.29 | $89.09 | 3,307,095 | — | — |
| 2004-04-12 | $22.76 | $90.95 | 2,886,454 | — | — |
| 2004-04-08 | $22.35 | $89.30 | 2,129,509 | — | — |
| 2004-04-07 | $22.11 | $88.34 | 2,235,765 | — | — |
| 2004-04-06 | $22.16 | $88.57 | 2,335,341 | — | — |
| 2004-04-05 | $22.22 | $88.80 | 3,412,934 | — | — |
| 2004-04-02 | $22.02 | $87.98 | 2,404,856 | — | — |
| 2004-04-01 | $21.93 | $87.66 | 3,297,910 | — | — |
| 2004-03-31 | $22.06 | $88.15 | 3,068,488 | — | — |
| 2004-03-30 | $21.76 | $86.97 | 3,227,768 | — | — |
| 2004-03-29 | $21.26 | $84.98 | 2,874,137 | — | — |
| 2004-03-26 | $20.84 | $83.27 | 5,586,698 | — | — |
| 2004-03-25 | $20.85 | $83.31 | 4,686,965 | — | — |
| 2004-03-24 | $20.86 | $83.35 | 4,227,704 | — | — |
| 2004-03-23 | $21.43 | $85.63 | 4,073,225 | — | — |
| 2004-03-22 | $21.86 | $87.35 | 3,708,531 | — | — |
| 2004-03-19 | $22.18 | $88.63 | 3,009,410 | — | — |
| 2004-03-18 | $22.31 | $89.17 | 2,224,492 | — | — |
| 2004-03-17 | $22.11 | $88.36 | 3,318,785 | — | — |
| 2004-03-16 | $21.84 | $87.29 | 4,978,386 | — | — |
| 2004-03-15 | $21.53 | $86.05 | 3,094,791 | — | — |
| 2004-03-12 | $21.63 | $86.43 | 1,939,124 | — | — |
| 2004-03-11 | $21.32 | $85.21 | 3,806,019 | — | — |
| 2004-03-10 | $21.58 | $86.24 | 4,219,771 | — | — |
| 2004-03-09 | $21.95 | $87.71 | 3,250,731 | — | — |
| 2004-03-08 | $22.23 | $88.84 | 3,135,081 | — | — |
| 2004-03-05 | $22.09 | $87.74 | 4,168,626 | — | — |
| 2004-03-04 | $21.56 | $85.63 | 2,934,050 | — | — |
| 2004-03-03 | $21.69 | $86.16 | 3,076,629 | — | — |
| 2004-03-02 | $21.74 | $86.37 | 4,919,726 | — | — |
| 2004-03-01 | $22.24 | $88.35 | 5,242,461 | — | — |
| 2004-02-27 | $21.27 | $84.49 | 3,751,116 | — | — |
| 2004-02-26 | $21.24 | $84.37 | 3,793,494 | — | — |
| 2004-02-25 | $21.29 | $84.58 | 4,367,152 | — | — |
| 2004-02-24 | $21.19 | $84.18 | 2,911,296 | — | — |
| 2004-02-23 | $21.13 | $83.96 | 2,178,983 | — | — |
| 2004-02-20 | $21.25 | $84.41 | 3,141,970 | — | — |
| 2004-02-19 | $21.15 | $84.03 | 2,701,706 | — | — |
| 2004-02-18 | $21.13 | $83.92 | 3,338,826 | — | — |
| 2004-02-17 | $21.35 | $84.81 | 4,049,636 | — | — |
| 2004-02-13 | $21.41 | $85.06 | 3,895,366 | — | — |
| 2004-02-12 | $21.39 | $84.96 | 3,513,345 | — | — |
| 2004-02-11 | $21.60 | $85.80 | 4,121,239 | — | — |
| 2004-02-10 | $21.55 | $85.61 | 3,042,602 | — | — |
| 2004-02-09 | $21.13 | $83.94 | 3,597,890 | — | — |
| 2004-02-06 | $20.87 | $82.89 | 2,234,512 | — | — |
| 2004-02-05 | $20.69 | $82.20 | 4,525,180 | — | — |
| 2004-02-04 | $20.77 | $82.49 | 3,836,915 | — | — |
| 2004-02-03 | $21.03 | $83.56 | 3,172,657 | — | — |
| 2004-02-02 | $20.98 | $83.35 | 6,069,757 | — | — |
| 2004-01-30 | $21.10 | $83.82 | 4,152,761 | — | — |
| 2004-01-29 | $21.23 | $84.34 | 4,548,978 | — | — |
| 2004-01-28 | $21.23 | $84.34 | 4,051,724 | — | — |
| 2004-01-27 | $21.36 | $84.83 | 4,227,495 | — | — |
| 2004-01-26 | $21.50 | $85.40 | 2,671,436 | — | — |
| 2004-01-23 | $21.37 | $84.91 | 3,840,464 | — | — |
| 2004-01-22 | $21.21 | $84.24 | 4,025,838 | — | — |
| 2004-01-21 | $21.56 | $85.63 | 3,550,294 | — | — |
| 2004-01-20 | $21.26 | $84.45 | 3,311,479 | — | — |
| 2004-01-16 | $21.16 | $84.07 | 2,615,907 | — | — |
| 2004-01-15 | $20.83 | $82.76 | 3,542,362 | — | — |
| 2004-01-14 | $21.31 | $84.66 | 3,137,586 | — | — |
| 2004-01-13 | $21.20 | $84.22 | 4,084,707 | — | — |
| 2004-01-12 | $21.15 | $84.01 | 4,128,963 | — | — |
| 2004-01-09 | $20.60 | $81.82 | 2,906,494 | — | — |
| 2004-01-08 | $20.65 | $82.03 | 2,514,035 | — | — |
| 2004-01-07 | $20.49 | $81.41 | 2,708,803 | — | — |
| 2004-01-06 | $20.72 | $82.32 | 3,941,501 | — | — |
| 2004-01-05 | $20.93 | $83.16 | 4,055,690 | — | — |
| 2004-01-02 | $20.14 | $80.00 | 4,034,814 | — | — |