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 | $23.85 | $44.78 | 1,968,975 | — | — |
| 2004-12-30 | $23.68 | $44.46 | 1,500,188 | — | — |
| 2004-12-29 | $23.78 | $44.65 | 1,586,588 | — | — |
| 2004-12-28 | $23.63 | $44.37 | 2,398,950 | — | — |
| 2004-12-27 | $23.12 | $43.42 | 1,842,413 | — | — |
| 2004-12-23 | $23.38 | $43.91 | 1,836,338 | — | — |
| 2004-12-22 | $23.23 | $43.62 | 3,126,938 | — | — |
| 2004-12-21 | $23.12 | $43.41 | 2,972,700 | — | — |
| 2004-12-20 | $22.69 | $42.62 | 4,534,313 | — | — |
| 2004-12-17 | $22.74 | $42.70 | 6,499,238 | — | — |
| 2004-12-16 | $23.19 | $43.54 | 5,223,150 | — | — |
| 2004-12-15 | $23.66 | $43.32 | 3,100,613 | — | — |
| 2004-12-14 | $23.20 | $42.47 | 4,072,613 | — | — |
| 2004-12-13 | $23.36 | $42.76 | 3,564,000 | — | — |
| 2004-12-10 | $22.99 | $42.09 | 3,450,600 | — | — |
| 2004-12-09 | $23.04 | $42.18 | 3,474,563 | — | — |
| 2004-12-08 | $23.00 | $42.10 | 3,747,938 | — | — |
| 2004-12-07 | $22.76 | $41.67 | 5,113,800 | — | — |
| 2004-12-06 | $23.01 | $42.13 | 2,714,513 | — | — |
| 2004-12-03 | $23.30 | $42.66 | 4,140,113 | — | — |
| 2004-12-02 | $23.39 | $42.82 | 4,935,938 | — | — |
| 2004-12-01 | $23.51 | $43.05 | 2,858,288 | — | — |
| 2004-11-30 | $23.14 | $42.37 | 3,543,750 | — | — |
| 2004-11-29 | $23.28 | $42.62 | 3,086,100 | — | — |
| 2004-11-26 | $23.54 | $43.09 | 718,200 | — | — |
| 2004-11-24 | $23.57 | $43.16 | 2,504,588 | — | — |
| 2004-11-23 | $23.45 | $42.94 | 3,323,700 | — | — |
| 2004-11-22 | $23.35 | $42.74 | 3,059,775 | — | — |
| 2004-11-19 | $22.98 | $42.08 | 3,763,463 | — | — |
| 2004-11-18 | $23.21 | $42.50 | 2,933,213 | — | — |
| 2004-11-17 | $22.99 | $42.10 | 3,241,013 | — | — |
| 2004-11-16 | $22.69 | $41.55 | 5,520,825 | — | — |
| 2004-11-15 | $23.25 | $42.47 | 4,091,850 | — | — |
| 2004-11-12 | $23.36 | $42.66 | 3,744,900 | — | — |
| 2004-11-11 | $22.97 | $41.95 | 2,805,300 | — | — |
| 2004-11-10 | $22.66 | $41.39 | 3,720,938 | — | — |
| 2004-11-09 | $22.52 | $41.12 | 3,815,100 | — | — |
| 2004-11-08 | $22.50 | $41.09 | 5,772,263 | — | — |
| 2004-11-05 | $22.39 | $40.89 | 6,834,375 | — | — |
| 2004-11-04 | $21.90 | $39.99 | 6,060,488 | — | — |
| 2004-11-03 | $21.10 | $38.54 | 4,636,575 | — | — |
| 2004-11-02 | $20.59 | $37.60 | 9,607,613 | — | — |
| 2004-11-01 | $20.83 | $38.04 | 4,565,700 | — | — |
| 2004-10-29 | $20.54 | $37.50 | 3,506,963 | — | — |
| 2004-10-28 | $20.41 | $37.28 | 3,303,788 | — | — |
| 2004-10-27 | $20.32 | $37.11 | 4,438,463 | — | — |
| 2004-10-26 | $19.85 | $36.25 | 5,076,338 | — | — |
| 2004-10-25 | $19.34 | $35.31 | 3,250,463 | — | — |
| 2004-10-22 | $19.21 | $35.08 | 5,165,100 | — | — |
| 2004-10-21 | $19.55 | $35.70 | 18,435,263 | — | — |
| 2004-10-20 | $20.43 | $37.30 | 5,991,300 | — | — |
| 2004-10-19 | $20.48 | $37.41 | 4,225,500 | — | — |
| 2004-10-18 | $20.49 | $37.41 | 3,927,825 | — | — |
| 2004-10-15 | $20.43 | $37.30 | 5,282,888 | — | — |
| 2004-10-14 | $19.90 | $36.33 | 5,500,575 | — | — |
| 2004-10-13 | $20.19 | $36.88 | 4,750,313 | — | — |
| 2004-10-12 | $20.60 | $37.61 | 2,659,500 | — | — |
| 2004-10-11 | $20.70 | $37.81 | 2,167,425 | — | — |
| 2004-10-08 | $20.27 | $37.02 | 3,473,888 | — | — |
| 2004-10-07 | $20.68 | $37.77 | 3,589,313 | — | — |
| 2004-10-06 | $21.03 | $38.40 | 2,485,688 | — | — |
| 2004-10-05 | $20.95 | $38.25 | 3,084,075 | — | — |
| 2004-10-04 | $20.97 | $38.29 | 3,926,138 | — | — |
| 2004-10-01 | $20.92 | $38.20 | 4,147,875 | — | — |
| 2004-09-30 | $20.48 | $37.40 | 4,456,350 | — | — |
| 2004-09-29 | $20.15 | $36.80 | 3,169,463 | — | — |
| 2004-09-28 | $19.87 | $36.29 | 2,787,413 | — | — |
| 2004-09-27 | $19.77 | $36.10 | 4,167,450 | — | — |
| 2004-09-24 | $20.06 | $36.63 | 3,868,425 | — | — |
| 2004-09-23 | $19.72 | $36.00 | 3,772,913 | — | — |
| 2004-09-22 | $19.95 | $36.43 | 4,824,900 | — | — |
| 2004-09-21 | $20.04 | $36.61 | 5,116,163 | — | — |
| 2004-09-20 | $19.62 | $35.84 | 6,240,038 | — | — |
| 2004-09-17 | $19.24 | $35.14 | 6,272,775 | — | — |
| 2004-09-16 | $18.73 | $34.20 | 2,082,713 | — | — |
| 2004-09-15 | $18.70 | $34.15 | 4,063,163 | — | — |
| 2004-09-14 | $18.95 | $34.61 | 3,184,313 | — | — |
| 2004-09-13 | $19.00 | $34.71 | 6,193,800 | — | — |
| 2004-09-10 | $18.54 | $33.86 | 3,644,325 | — | — |
| 2004-09-09 | $18.68 | $34.11 | 2,759,400 | — | — |
| 2004-09-08 | $18.71 | $34.17 | 4,078,350 | — | — |
| 2004-09-07 | $18.90 | $34.52 | 5,073,300 | — | — |
| 2004-09-03 | $18.58 | $33.94 | 2,587,950 | — | — |
| 2004-09-02 | $18.82 | $34.38 | 4,721,963 | — | — |
| 2004-09-01 | $18.11 | $33.07 | 3,663,225 | — | — |
| 2004-08-31 | $17.83 | $32.57 | 2,161,688 | — | — |
| 2004-08-30 | $17.80 | $32.51 | 1,563,975 | — | — |
| 2004-08-27 | $17.99 | $32.86 | 1,232,550 | — | — |
| 2004-08-26 | $18.02 | $32.91 | 1,425,600 | — | — |
| 2004-08-25 | $18.02 | $32.92 | 2,847,825 | — | — |
| 2004-08-24 | $17.85 | $32.61 | 3,797,550 | — | — |
| 2004-08-23 | $17.37 | $31.73 | 2,655,788 | — | — |
| 2004-08-20 | $17.35 | $31.69 | 2,331,450 | — | — |
| 2004-08-19 | $17.22 | $31.45 | 2,778,975 | — | — |
| 2004-08-18 | $17.43 | $31.84 | 3,056,400 | — | — |
| 2004-08-17 | $17.33 | $31.65 | 3,658,163 | — | — |
| 2004-08-16 | $17.51 | $31.97 | 3,191,738 | — | — |
| 2004-08-13 | $16.98 | $30.90 | 3,487,388 | — | — |
| 2004-08-12 | $17.21 | $31.33 | 2,890,688 | — | — |
| 2004-08-11 | $17.62 | $32.06 | 3,117,825 | — | — |
| 2004-08-10 | $17.69 | $32.20 | 4,030,088 | — | — |
| 2004-08-09 | $17.16 | $31.23 | 2,365,538 | — | — |
| 2004-08-06 | $17.19 | $31.29 | 4,259,250 | — | — |
| 2004-08-05 | $17.44 | $31.74 | 3,288,938 | — | — |
| 2004-08-04 | $17.91 | $32.60 | 3,414,488 | — | — |
| 2004-08-03 | $17.78 | $32.36 | 4,381,088 | — | — |
| 2004-08-02 | $18.29 | $33.28 | 5,022,000 | — | — |
| 2004-07-30 | $17.77 | $32.33 | 3,762,788 | — | — |
| 2004-07-29 | $17.80 | $32.40 | 5,855,288 | — | — |
| 2004-07-28 | $17.40 | $31.67 | 4,108,388 | — | — |
| 2004-07-27 | $17.45 | $31.75 | 6,387,525 | — | — |
| 2004-07-26 | $17.40 | $31.66 | 6,590,700 | — | — |
| 2004-07-23 | $16.68 | $30.35 | 5,424,975 | — | — |
| 2004-07-22 | $16.13 | $29.35 | 7,753,725 | — | — |
| 2004-07-21 | $16.47 | $29.97 | 3,388,500 | — | — |
| 2004-07-20 | $16.88 | $30.72 | 2,765,475 | — | — |
| 2004-07-19 | $16.89 | $30.73 | 3,484,350 | — | — |
| 2004-07-16 | $16.61 | $30.23 | 3,765,825 | — | — |
| 2004-07-15 | $16.71 | $30.41 | 3,587,625 | — | — |
| 2004-07-14 | $16.41 | $29.87 | 2,125,575 | — | — |
| 2004-07-13 | $16.41 | $29.86 | 2,645,663 | — | — |
| 2004-07-12 | $16.61 | $30.23 | 2,107,350 | — | — |
| 2004-07-09 | $16.72 | $30.42 | 2,299,725 | — | — |
| 2004-07-08 | $16.43 | $29.89 | 2,500,875 | — | — |
| 2004-07-07 | $16.46 | $29.95 | 2,984,513 | — | — |
| 2004-07-06 | $16.33 | $29.73 | 2,777,625 | — | — |
| 2004-07-02 | $16.41 | $29.86 | 3,262,950 | — | — |
| 2004-07-01 | $16.84 | $30.64 | 3,214,350 | — | — |
| 2004-06-30 | $17.18 | $31.27 | 2,636,213 | — | — |
| 2004-06-29 | $17.05 | $31.03 | 2,172,825 | — | — |
| 2004-06-28 | $16.97 | $30.88 | 2,899,125 | — | — |
| 2004-06-25 | $16.97 | $30.89 | 3,100,950 | — | — |
| 2004-06-24 | $16.83 | $30.62 | 3,257,550 | — | — |
| 2004-06-23 | $16.82 | $30.62 | 3,412,125 | — | — |
| 2004-06-22 | $16.48 | $29.99 | 2,920,725 | — | — |
| 2004-06-21 | $16.17 | $29.44 | 1,986,863 | — | — |
| 2004-06-18 | $16.21 | $29.50 | 3,923,100 | — | — |
| 2004-06-17 | $16.22 | $29.52 | 3,359,138 | — | — |
| 2004-06-16 | $16.19 | $29.46 | 1,895,738 | — | — |
| 2004-06-15 | $16.30 | $29.67 | 4,117,838 | — | — |
| 2004-06-14 | $16.15 | $29.38 | 2,751,300 | — | — |
| 2004-06-10 | $16.50 | $30.02 | 3,281,850 | — | — |
| 2004-06-09 | $16.28 | $29.62 | 2,915,325 | — | — |
| 2004-06-08 | $16.68 | $30.36 | 2,924,100 | — | — |
| 2004-06-07 | $16.84 | $30.65 | 3,845,475 | — | — |
| 2004-06-04 | $16.61 | $30.22 | 3,473,213 | — | — |
| 2004-06-03 | $16.77 | $30.52 | 3,071,588 | — | — |
| 2004-06-02 | $16.87 | $30.69 | 4,497,188 | — | — |
| 2004-06-01 | $16.86 | $30.68 | 2,903,513 | — | — |
| 2004-05-28 | $16.53 | $30.09 | 2,855,250 | — | — |
| 2004-05-27 | $16.60 | $30.21 | 3,065,850 | — | — |
| 2004-05-26 | $16.43 | $29.89 | 2,724,975 | — | — |
| 2004-05-25 | $16.26 | $29.59 | 3,374,663 | — | — |
| 2004-05-24 | $15.93 | $28.99 | 4,371,638 | — | — |
| 2004-05-21 | $15.57 | $28.33 | 4,712,175 | — | — |
| 2004-05-20 | $15.31 | $27.87 | 6,986,588 | — | — |
| 2004-05-19 | $15.75 | $28.67 | 3,198,150 | — | — |
| 2004-05-18 | $15.90 | $28.93 | 2,661,863 | — | — |
| 2004-05-17 | $15.66 | $28.49 | 3,641,625 | — | — |
| 2004-05-14 | $16.02 | $29.05 | 3,946,388 | — | — |
| 2004-05-13 | $16.12 | $29.24 | 3,076,650 | — | — |
| 2004-05-12 | $16.23 | $29.43 | 4,563,000 | — | — |
| 2004-05-11 | $16.07 | $29.14 | 3,396,938 | — | — |
| 2004-05-10 | $15.70 | $28.47 | 6,393,600 | — | — |
| 2004-05-07 | $16.18 | $29.34 | 3,879,563 | — | — |
| 2004-05-06 | $16.47 | $29.86 | 3,604,500 | — | — |
| 2004-05-05 | $16.76 | $30.39 | 2,449,575 | — | — |
| 2004-05-04 | $16.82 | $30.50 | 4,679,438 | — | — |
| 2004-05-03 | $16.84 | $30.54 | 3,027,038 | — | — |
| 2004-04-30 | $16.74 | $30.35 | 5,087,813 | — | — |
| 2004-04-29 | $16.35 | $29.64 | 4,490,100 | — | — |
| 2004-04-28 | $16.83 | $30.52 | 5,829,638 | — | — |
| 2004-04-27 | $17.40 | $31.55 | 4,398,975 | — | — |
| 2004-04-26 | $17.40 | $31.55 | 2,771,213 | — | — |
| 2004-04-23 | $17.70 | $32.09 | 3,881,588 | — | — |
| 2004-04-22 | $17.72 | $32.14 | 3,754,350 | — | — |
| 2004-04-21 | $16.95 | $30.73 | 2,957,513 | — | — |
| 2004-04-20 | $16.81 | $30.48 | 2,635,538 | — | — |
| 2004-04-19 | $17.21 | $31.20 | 2,640,938 | — | — |
| 2004-04-16 | $16.88 | $30.60 | 2,238,300 | — | — |
| 2004-04-15 | $16.86 | $30.56 | 2,184,300 | — | — |
| 2004-04-14 | $16.89 | $30.62 | 1,964,250 | — | — |
| 2004-04-13 | $16.86 | $30.57 | 2,100,600 | — | — |
| 2004-04-12 | $17.26 | $31.29 | 1,304,775 | — | — |
| 2004-04-08 | $17.08 | $30.98 | 2,025,338 | — | — |
| 2004-04-07 | $17.31 | $31.38 | 2,866,050 | — | — |
| 2004-04-06 | $17.43 | $31.60 | 3,543,413 | — | — |
| 2004-04-05 | $17.36 | $31.48 | 2,408,400 | — | — |
| 2004-04-02 | $16.89 | $30.63 | 3,831,300 | — | — |
| 2004-04-01 | $16.68 | $30.25 | 2,575,125 | — | — |
| 2004-03-31 | $16.61 | $30.11 | 2,679,413 | — | — |
| 2004-03-30 | $16.80 | $30.46 | 2,438,438 | — | — |
| 2004-03-29 | $16.56 | $30.03 | 2,936,588 | — | — |
| 2004-03-26 | $16.17 | $29.33 | 3,467,813 | — | — |
| 2004-03-25 | $16.22 | $29.40 | 2,457,675 | — | — |
| 2004-03-24 | $15.81 | $28.67 | 3,371,625 | — | — |
| 2004-03-23 | $15.76 | $28.57 | 3,691,238 | — | — |
| 2004-03-22 | $15.94 | $28.90 | 4,113,450 | — | — |
| 2004-03-19 | $16.07 | $29.14 | 4,479,975 | — | — |
| 2004-03-18 | $16.24 | $29.45 | 4,632,863 | — | — |
| 2004-03-17 | $16.18 | $29.34 | 3,978,450 | — | — |
| 2004-03-16 | $15.69 | $28.44 | 3,635,550 | — | — |
| 2004-03-15 | $15.21 | $27.59 | 2,821,163 | — | — |
| 2004-03-12 | $15.60 | $28.28 | 4,970,363 | — | — |
| 2004-03-11 | $14.81 | $26.86 | 6,077,025 | — | — |
| 2004-03-10 | $15.03 | $27.26 | 4,575,488 | — | — |
| 2004-03-09 | $15.74 | $28.54 | 4,009,163 | — | — |
| 2004-03-08 | $15.80 | $28.64 | 3,957,863 | — | — |
| 2004-03-05 | $15.97 | $28.96 | 4,965,300 | — | — |
| 2004-03-04 | $15.80 | $28.64 | 3,376,013 | — | — |
| 2004-03-03 | $16.04 | $29.08 | 3,743,550 | — | — |
| 2004-03-02 | $16.38 | $29.70 | 4,435,425 | — | — |
| 2004-03-01 | $16.49 | $29.90 | 2,787,750 | — | — |
| 2004-02-27 | $16.42 | $29.77 | 5,137,425 | — | — |
| 2004-02-26 | $16.29 | $29.54 | 3,651,413 | — | — |
| 2004-02-25 | $15.94 | $28.90 | 1,940,288 | — | — |
| 2004-02-24 | $15.96 | $28.93 | 4,142,813 | — | — |
| 2004-02-23 | $15.92 | $28.86 | 3,572,438 | — | — |
| 2004-02-20 | $16.10 | $29.19 | 3,567,038 | — | — |
| 2004-02-19 | $16.09 | $29.17 | 5,153,288 | — | — |
| 2004-02-18 | $16.25 | $29.47 | 3,306,825 | — | — |
| 2004-02-17 | $16.51 | $29.93 | 2,705,400 | — | — |
| 2004-02-13 | $16.26 | $29.49 | 3,311,550 | — | — |
| 2004-02-12 | $16.53 | $29.90 | 2,752,988 | — | — |
| 2004-02-11 | $16.54 | $29.90 | 5,246,775 | — | — |
| 2004-02-10 | $16.43 | $29.70 | 2,684,138 | — | — |
| 2004-02-09 | $16.57 | $29.97 | 3,123,225 | — | — |
| 2004-02-06 | $16.79 | $30.36 | 2,889,000 | — | — |
| 2004-02-05 | $16.48 | $29.79 | 3,203,550 | — | — |
| 2004-02-04 | $16.28 | $29.43 | 3,746,756 | — | — |
| 2004-02-03 | $16.30 | $29.47 | 5,881,613 | — | — |
| 2004-02-02 | $16.10 | $29.11 | 7,771,950 | — | — |
| 2004-01-30 | $15.54 | $28.10 | 5,132,869 | — | — |
| 2004-01-29 | $15.60 | $28.22 | 6,030,450 | — | — |
| 2004-01-28 | $15.61 | $28.23 | 5,869,969 | — | — |
| 2004-01-27 | $16.07 | $29.06 | 6,699,713 | — | — |
| 2004-01-26 | $16.13 | $29.17 | 7,000,931 | — | — |
| 2004-01-23 | $16.21 | $29.31 | 5,289,806 | — | — |
| 2004-01-22 | $16.41 | $29.68 | 3,741,188 | — | — |
| 2004-01-21 | $16.49 | $29.81 | 3,241,013 | — | — |
| 2004-01-20 | $16.37 | $29.60 | 5,625,450 | — | — |
| 2004-01-16 | $16.73 | $30.25 | 5,465,981 | — | — |
| 2004-01-15 | $16.88 | $30.51 | 3,292,144 | — | — |
| 2004-01-14 | $16.89 | $30.54 | 4,095,056 | — | — |
| 2004-01-13 | $17.02 | $30.77 | 4,040,888 | — | — |
| 2004-01-12 | $17.05 | $30.84 | 3,271,894 | — | — |
| 2004-01-09 | $17.15 | $31.01 | 3,313,406 | — | — |
| 2004-01-08 | $17.46 | $31.57 | 3,798,900 | — | — |
| 2004-01-07 | $17.55 | $31.73 | 6,749,325 | — | — |
| 2004-01-06 | $17.28 | $31.25 | 4,308,694 | — | — |
| 2004-01-05 | $17.09 | $30.91 | 6,400,013 | — | — |
| 2004-01-02 | $16.58 | $29.97 | 3,768,525 | — | — |