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
- 1993-11-02 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 | $19.45 | $19.52 | 765,000 | — | — |
| 2004-12-30 | $19.43 | $19.50 | 640,500 | — | — |
| 2004-12-29 | $19.65 | $19.72 | 1,239,000 | — | — |
| 2004-12-28 | $19.40 | $19.47 | 1,685,300 | — | — |
| 2004-12-27 | $19.17 | $19.24 | 1,607,300 | — | — |
| 2004-12-23 | $19.78 | $19.85 | 1,309,700 | — | — |
| 2004-12-22 | $19.60 | $19.67 | 1,995,300 | — | — |
| 2004-12-21 | $19.95 | $20.02 | 1,615,100 | — | — |
| 2004-12-20 | $19.59 | $19.66 | 2,934,300 | — | — |
| 2004-12-17 | $19.16 | $19.23 | 9,686,800 | — | — |
| 2004-12-16 | $19.27 | $19.34 | 2,947,600 | — | — |
| 2004-12-15 | $19.41 | $19.48 | 1,954,500 | — | — |
| 2004-12-14 | $18.97 | $19.04 | 1,471,500 | — | — |
| 2004-12-13 | $18.64 | $18.71 | 2,338,200 | — | — |
| 2004-12-10 | $18.70 | $18.77 | 1,858,600 | — | — |
| 2004-12-09 | $18.84 | $18.91 | 1,776,000 | — | — |
| 2004-12-08 | $18.42 | $18.49 | 1,866,200 | — | — |
| 2004-12-07 | $18.21 | $18.28 | 1,840,200 | — | — |
| 2004-12-06 | $18.81 | $18.88 | 2,129,600 | — | — |
| 2004-12-03 | $18.79 | $18.86 | 1,261,500 | — | — |
| 2004-12-02 | $18.73 | $18.80 | 4,002,000 | — | — |
| 2004-12-01 | $19.20 | $19.27 | 3,057,600 | — | — |
| 2004-11-30 | $20.01 | $20.08 | 1,738,200 | — | — |
| 2004-11-29 | $20.05 | $20.12 | 2,145,400 | — | — |
| 2004-11-26 | $20.21 | $20.28 | 1,019,200 | — | — |
| 2004-11-24 | $20.09 | $20.16 | 2,369,100 | — | — |
| 2004-11-23 | $19.97 | $20.04 | 2,953,300 | — | — |
| 2004-11-22 | $19.74 | $19.81 | 1,704,800 | — | — |
| 2004-11-19 | $19.57 | $19.64 | 3,807,300 | — | — |
| 2004-11-18 | $19.56 | $19.63 | 3,322,800 | — | — |
| 2004-11-17 | $18.76 | $18.83 | 2,441,200 | — | — |
| 2004-11-16 | $18.34 | $18.41 | 1,497,600 | — | — |
| 2004-11-15 | $18.27 | $18.34 | 3,407,900 | — | — |
| 2004-11-12 | $19.27 | $19.34 | 1,512,800 | — | — |
| 2004-11-11 | $18.87 | $18.94 | 1,486,600 | — | — |
| 2004-11-10 | $18.78 | $18.85 | 1,799,700 | — | — |
| 2004-11-09 | $18.50 | $18.55 | 2,050,800 | — | — |
| 2004-11-08 | $18.43 | $18.48 | 2,730,200 | — | — |
| 2004-11-05 | $19.22 | $19.27 | 2,215,300 | — | — |
| 2004-11-04 | $19.11 | $19.16 | 2,447,200 | — | — |
| 2004-11-03 | $19.35 | $19.40 | 2,901,300 | — | — |
| 2004-11-02 | $18.83 | $18.88 | 2,023,500 | — | — |
| 2004-11-01 | $19.12 | $19.17 | 2,042,700 | — | — |
| 2004-10-29 | $19.23 | $19.28 | 1,831,700 | — | — |
| 2004-10-28 | $18.96 | $19.01 | 2,752,600 | — | — |
| 2004-10-27 | $19.48 | $19.53 | 3,031,500 | — | — |
| 2004-10-26 | $19.95 | $20.00 | 1,677,100 | — | — |
| 2004-10-25 | $19.47 | $19.52 | 948,400 | — | — |
| 2004-10-22 | $19.67 | $19.72 | 1,240,100 | — | — |
| 2004-10-21 | $19.89 | $19.94 | 1,232,900 | — | — |
| 2004-10-20 | $19.51 | $19.56 | 1,874,000 | — | — |
| 2004-10-19 | $18.79 | $18.84 | 1,664,500 | — | — |
| 2004-10-18 | $18.93 | $18.98 | 2,322,900 | — | — |
| 2004-10-15 | $18.92 | $18.97 | 1,495,900 | — | — |
| 2004-10-14 | $18.91 | $18.96 | 2,419,300 | — | — |
| 2004-10-13 | $18.49 | $18.54 | 4,459,300 | — | — |
| 2004-10-12 | $18.95 | $19.00 | 2,226,900 | — | — |
| 2004-10-11 | $19.60 | $19.65 | 1,728,900 | — | — |
| 2004-10-08 | $19.96 | $20.01 | 2,312,100 | — | — |
| 2004-10-07 | $19.81 | $19.86 | 2,368,300 | — | — |
| 2004-10-06 | $20.07 | $20.12 | 3,569,000 | — | — |
| 2004-10-05 | $19.30 | $19.35 | 1,992,900 | — | — |
| 2004-10-04 | $19.31 | $19.36 | 1,625,200 | — | — |
| 2004-10-01 | $19.52 | $19.57 | 2,086,200 | — | — |
| 2004-09-30 | $19.07 | $19.12 | 1,693,200 | — | — |
| 2004-09-29 | $19.01 | $19.06 | 1,917,000 | — | — |
| 2004-09-28 | $19.34 | $19.39 | 1,399,500 | — | — |
| 2004-09-27 | $18.97 | $19.02 | 3,891,500 | — | — |
| 2004-09-24 | $19.59 | $19.64 | 2,191,400 | — | — |
| 2004-09-23 | $19.09 | $19.14 | 1,305,900 | — | — |
| 2004-09-22 | $19.14 | $19.19 | 1,947,400 | — | — |
| 2004-09-21 | $19.22 | $19.27 | 1,735,900 | — | — |
| 2004-09-20 | $18.93 | $18.98 | 1,793,600 | — | — |
| 2004-09-17 | $18.95 | $19.00 | 2,026,700 | — | — |
| 2004-09-16 | $18.70 | $18.75 | 2,299,800 | — | — |
| 2004-09-15 | $18.55 | $18.60 | 2,322,900 | — | — |
| 2004-09-14 | $18.35 | $18.40 | 2,314,900 | — | — |
| 2004-09-13 | $18.13 | $18.18 | 1,564,700 | — | — |
| 2004-09-10 | $17.79 | $17.83 | 1,246,400 | — | — |
| 2004-09-09 | $18.10 | $18.15 | 1,665,000 | — | — |
| 2004-09-08 | $17.62 | $17.66 | 1,436,300 | — | — |
| 2004-09-07 | $17.91 | $17.95 | 1,473,800 | — | — |
| 2004-09-03 | $18.04 | $18.08 | 1,044,200 | — | — |
| 2004-09-02 | $17.79 | $17.83 | 1,327,800 | — | — |
| 2004-09-01 | $17.82 | $17.86 | 1,873,100 | — | — |
| 2004-08-31 | $17.32 | $17.36 | 1,444,800 | — | — |
| 2004-08-30 | $16.90 | $16.94 | 1,259,300 | — | — |
| 2004-08-27 | $17.22 | $17.26 | 1,370,300 | — | — |
| 2004-08-26 | $17.09 | $17.13 | 2,271,100 | — | — |
| 2004-08-25 | $16.61 | $16.65 | 2,524,700 | — | — |
| 2004-08-24 | $15.95 | $15.99 | 3,923,900 | — | — |
| 2004-08-23 | $16.40 | $16.44 | 1,017,300 | — | — |
| 2004-08-20 | $16.63 | $16.67 | 1,714,400 | — | — |
| 2004-08-19 | $16.35 | $16.39 | 2,069,700 | — | — |
| 2004-08-18 | $16.01 | $16.05 | 2,056,200 | — | — |
| 2004-08-17 | $15.92 | $15.96 | 2,428,400 | — | — |
| 2004-08-16 | $16.50 | $16.54 | 837,100 | — | — |
| 2004-08-13 | $16.37 | $16.41 | 938,500 | — | — |
| 2004-08-12 | $16.18 | $16.22 | 1,423,600 | — | — |
| 2004-08-11 | $16.58 | $16.60 | 1,515,400 | — | — |
| 2004-08-10 | $16.85 | $16.87 | 1,413,900 | — | — |
| 2004-08-09 | $16.75 | $16.77 | 2,254,000 | — | — |
| 2004-08-06 | $16.48 | $16.50 | 2,996,000 | — | — |
| 2004-08-05 | $16.83 | $16.85 | 2,425,500 | — | — |
| 2004-08-04 | $17.36 | $17.38 | 1,474,700 | — | — |
| 2004-08-03 | $17.93 | $17.95 | 1,628,600 | — | — |
| 2004-08-02 | $17.70 | $17.72 | 2,557,400 | — | — |
| 2004-07-30 | $18.23 | $18.25 | 1,239,700 | — | — |
| 2004-07-29 | $18.14 | $18.16 | 3,472,500 | — | — |
| 2004-07-28 | $17.69 | $17.71 | 2,432,400 | — | — |
| 2004-07-27 | $17.56 | $17.58 | 2,830,200 | — | — |
| 2004-07-26 | $17.03 | $17.05 | 2,743,000 | — | — |
| 2004-07-23 | $17.04 | $17.06 | 1,504,700 | — | — |
| 2004-07-22 | $17.34 | $17.36 | 2,042,100 | — | — |
| 2004-07-21 | $17.45 | $17.47 | 3,201,900 | — | — |
| 2004-07-20 | $17.80 | $17.82 | 2,648,500 | — | — |
| 2004-07-19 | $17.85 | $17.87 | 3,996,100 | — | — |
| 2004-07-16 | $17.63 | $17.65 | 3,320,600 | — | — |
| 2004-07-15 | $17.37 | $17.39 | 3,553,300 | — | — |
| 2004-07-14 | $16.83 | $16.85 | 2,641,800 | — | — |
| 2004-07-13 | $16.35 | $16.37 | 1,614,200 | — | — |
| 2004-07-12 | $16.50 | $16.52 | 1,394,400 | — | — |
| 2004-07-09 | $16.76 | $16.78 | 1,157,100 | — | — |
| 2004-07-08 | $16.58 | $16.60 | 1,923,800 | — | — |
| 2004-07-07 | $16.79 | $16.81 | 2,208,600 | — | — |
| 2004-07-06 | $16.82 | $16.84 | 1,936,000 | — | — |
| 2004-07-02 | $16.88 | $16.90 | 2,495,900 | — | — |
| 2004-07-01 | $16.73 | $16.75 | 1,683,700 | — | — |
| 2004-06-30 | $16.71 | $16.73 | 3,007,800 | — | — |
| 2004-06-29 | $16.58 | $16.60 | 2,260,400 | — | — |
| 2004-06-28 | $16.31 | $16.33 | 2,092,600 | — | — |
| 2004-06-25 | $16.67 | $16.70 | 2,978,000 | — | — |
| 2004-06-24 | $16.48 | $16.50 | 3,261,400 | — | — |
| 2004-06-23 | $16.75 | $16.77 | 3,980,400 | — | — |
| 2004-06-22 | $16.55 | $16.57 | 2,682,400 | — | — |
| 2004-06-21 | $16.16 | $16.18 | 1,877,400 | — | — |
| 2004-06-18 | $16.32 | $16.34 | 2,636,000 | — | — |
| 2004-06-17 | $16.42 | $16.44 | 3,224,600 | — | — |
| 2004-06-16 | $16.18 | $16.21 | 4,977,800 | — | — |
| 2004-06-15 | $15.53 | $15.54 | 5,205,000 | — | — |
| 2004-06-14 | $14.86 | $14.87 | 2,676,400 | — | — |
| 2004-06-10 | $14.94 | $14.96 | 2,962,400 | — | — |
| 2004-06-09 | $14.73 | $14.74 | 3,324,200 | — | — |
| 2004-06-08 | $14.90 | $14.92 | 2,924,200 | — | — |
| 2004-06-07 | $14.99 | $15.01 | 3,094,600 | — | — |
| 2004-06-04 | $14.75 | $14.76 | 5,404,000 | — | — |
| 2004-06-03 | $15.20 | $15.21 | 3,022,200 | — | — |
| 2004-06-02 | $15.57 | $15.58 | 2,742,800 | — | — |
| 2004-06-01 | $15.51 | $15.53 | 2,970,200 | — | — |
| 2004-05-28 | $15.33 | $15.35 | 3,064,200 | — | — |
| 2004-05-27 | $14.93 | $14.94 | 3,648,000 | — | — |
| 2004-05-26 | $15.14 | $15.16 | 2,277,400 | — | — |
| 2004-05-25 | $15.44 | $15.46 | 2,648,200 | — | — |
| 2004-05-24 | $15.36 | $15.38 | 4,098,400 | — | — |
| 2004-05-21 | $14.67 | $14.69 | 3,144,800 | — | — |
| 2004-05-20 | $14.89 | $14.90 | 3,002,000 | — | — |
| 2004-05-19 | $14.97 | $14.98 | 5,230,800 | — | — |
| 2004-05-18 | $15.36 | $15.37 | 3,370,600 | — | — |
| 2004-05-17 | $15.97 | $15.99 | 3,578,800 | — | — |
| 2004-05-14 | $15.62 | $15.64 | 3,432,400 | — | — |
| 2004-05-13 | $15.67 | $15.69 | 2,324,200 | — | — |
| 2004-05-12 | $15.60 | $15.60 | 2,979,200 | — | — |
| 2004-05-11 | $15.58 | $15.57 | 3,260,200 | — | — |
| 2004-05-10 | $15.36 | $15.36 | 5,421,800 | — | — |
| 2004-05-07 | $16.01 | $16.02 | 3,793,000 | — | — |
| 2004-05-06 | $16.68 | $16.68 | 3,321,400 | — | — |
| 2004-05-05 | $17.13 | $17.13 | 7,809,800 | — | — |
| 2004-05-04 | $17.95 | $17.95 | 3,622,400 | — | — |
| 2004-05-03 | $17.97 | $17.96 | 5,397,600 | — | — |
| 2004-04-30 | $18.09 | $18.10 | 3,904,000 | — | — |
| 2004-04-29 | $18.23 | $18.23 | 6,568,400 | — | — |
| 2004-04-28 | $19.14 | $19.14 | 3,131,200 | — | — |
| 2004-04-27 | $19.28 | $19.28 | 4,549,600 | — | — |
| 2004-04-26 | $18.54 | $18.54 | 1,727,200 | — | — |
| 2004-04-23 | $18.48 | $18.47 | 1,958,400 | — | — |
| 2004-04-22 | $18.70 | $18.70 | 2,996,200 | — | — |
| 2004-04-21 | $18.15 | $18.15 | 1,630,200 | — | — |
| 2004-04-20 | $18.15 | $18.15 | 2,468,200 | — | — |
| 2004-04-19 | $18.58 | $18.58 | 2,235,200 | — | — |
| 2004-04-16 | $18.70 | $18.70 | 2,141,800 | — | — |
| 2004-04-15 | $18.43 | $18.44 | 1,556,000 | — | — |
| 2004-04-14 | $18.15 | $18.15 | 2,780,600 | — | — |
| 2004-04-13 | $17.82 | $17.82 | 2,518,400 | — | — |
| 2004-04-12 | $18.26 | $18.27 | 2,080,200 | — | — |
| 2004-04-08 | $17.75 | $17.75 | 2,839,000 | — | — |
| 2004-04-07 | $17.55 | $17.55 | 3,212,400 | — | — |
| 2004-04-06 | $17.34 | $17.35 | 3,084,000 | — | — |
| 2004-04-05 | $17.46 | $17.45 | 2,964,000 | — | — |
| 2004-04-02 | $17.47 | $17.47 | 3,109,200 | — | — |
| 2004-04-01 | $17.07 | $17.07 | 2,985,200 | — | — |
| 2004-03-31 | $17.71 | $17.70 | 2,346,400 | — | — |
| 2004-03-30 | $17.57 | $17.57 | 2,486,000 | — | — |
| 2004-03-29 | $17.05 | $17.05 | 3,639,200 | — | — |
| 2004-03-26 | $16.92 | $16.92 | 2,267,200 | — | — |
| 2004-03-25 | $16.62 | $16.62 | 2,789,000 | — | — |
| 2004-03-24 | $16.49 | $16.49 | 4,824,400 | — | — |
| 2004-03-23 | $16.97 | $16.97 | 3,832,200 | — | — |
| 2004-03-22 | $17.41 | $17.41 | 2,021,000 | — | — |
| 2004-03-19 | $17.89 | $17.88 | 1,944,800 | — | — |
| 2004-03-18 | $18.25 | $18.25 | 3,138,600 | — | — |
| 2004-03-17 | $18.17 | $18.16 | 2,152,400 | — | — |
| 2004-03-16 | $17.71 | $17.70 | 1,592,000 | — | — |
| 2004-03-15 | $17.84 | $17.85 | 1,926,400 | — | — |
| 2004-03-12 | $17.74 | $17.74 | 2,223,600 | — | — |
| 2004-03-11 | $17.37 | $17.37 | 2,694,000 | — | — |
| 2004-03-10 | $17.66 | $17.66 | 3,839,200 | — | — |
| 2004-03-09 | $18.25 | $18.25 | 2,257,000 | — | — |
| 2004-03-08 | $18.62 | $18.62 | 1,422,600 | — | — |
| 2004-03-05 | $18.76 | $18.77 | 2,430,600 | — | — |
| 2004-03-04 | $18.75 | $18.76 | 1,478,600 | — | — |
| 2004-03-03 | $18.79 | $18.78 | 3,053,200 | — | — |
| 2004-03-02 | $18.83 | $18.84 | 2,404,800 | — | — |
| 2004-03-01 | $18.99 | $18.99 | 3,218,400 | — | — |
| 2004-02-27 | $18.14 | $18.14 | 2,843,400 | — | — |
| 2004-02-26 | $18.50 | $18.50 | 2,864,000 | — | — |
| 2004-02-25 | $18.17 | $18.18 | 2,608,600 | — | — |
| 2004-02-24 | $17.83 | $17.83 | 2,933,200 | — | — |
| 2004-02-23 | $17.34 | $17.35 | 2,455,200 | — | — |
| 2004-02-20 | $17.46 | $17.46 | 1,750,800 | — | — |
| 2004-02-19 | $17.37 | $17.37 | 2,995,400 | — | — |
| 2004-02-18 | $17.59 | $17.59 | 2,671,000 | — | — |
| 2004-02-17 | $18.04 | $18.04 | 2,084,000 | — | — |
| 2004-02-13 | $17.92 | $17.92 | 3,810,200 | — | — |
| 2004-02-12 | $18.00 | $18.00 | 3,615,000 | — | — |
| 2004-02-11 | $17.94 | $17.94 | 2,664,400 | — | — |
| 2004-02-10 | $17.83 | $17.83 | 5,027,000 | — | — |
| 2004-02-09 | $17.30 | $17.30 | 5,833,000 | — | — |
| 2004-02-06 | $17.43 | $17.43 | 1,599,400 | — | — |
| 2004-02-05 | $17.05 | $17.05 | 2,455,600 | — | — |
| 2004-02-04 | $17.63 | $17.62 | 2,417,600 | — | — |
| 2004-02-03 | $17.61 | $17.61 | 1,607,800 | — | — |
| 2004-02-02 | $17.61 | $17.61 | 1,930,400 | — | — |
| 2004-01-30 | $17.22 | $17.22 | 2,284,000 | — | — |
| 2004-01-29 | $17.49 | $17.49 | 3,966,800 | — | — |
| 2004-01-28 | $17.98 | $17.98 | 3,504,400 | — | — |
| 2004-01-27 | $17.95 | $17.95 | 3,259,000 | — | — |
| 2004-01-26 | $18.14 | $18.14 | 2,865,000 | — | — |
| 2004-01-23 | $17.83 | $17.84 | 3,603,800 | — | — |
| 2004-01-22 | $17.08 | $17.08 | 3,471,200 | — | — |
| 2004-01-21 | $17.59 | $17.60 | 2,346,400 | — | — |
| 2004-01-20 | $17.53 | $17.53 | 3,656,800 | — | — |
| 2004-01-16 | $16.61 | $16.61 | 2,050,400 | — | — |
| 2004-01-15 | $16.07 | $16.07 | 2,930,400 | — | — |
| 2004-01-14 | $16.53 | $16.52 | 2,728,400 | — | — |
| 2004-01-13 | $16.96 | $16.96 | 1,854,600 | — | — |
| 2004-01-12 | $16.90 | $16.90 | 1,630,200 | — | — |
| 2004-01-09 | $16.92 | $16.93 | 4,759,200 | — | — |
| 2004-01-08 | $16.55 | $16.55 | 2,610,600 | — | — |
| 2004-01-07 | $15.95 | $15.95 | 2,811,200 | — | — |
| 2004-01-06 | $16.40 | $16.40 | 2,081,200 | — | — |
| 2004-01-05 | $16.67 | $16.67 | 2,050,600 | — | — |
| 2004-01-02 | $16.48 | $16.48 | 2,000,600 | — | — |