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
- 1992-02-26 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 | $19.55 | $19.55 | 1,155,900 | — | — |
| 2004-12-30 | $19.33 | $19.33 | 1,253,400 | — | — |
| 2004-12-29 | $19.37 | $19.37 | 1,583,900 | — | — |
| 2004-12-28 | $19.29 | $19.29 | 1,403,600 | — | — |
| 2004-12-27 | $18.97 | $18.97 | 2,795,400 | — | — |
| 2004-12-23 | $18.55 | $18.55 | 1,362,300 | — | — |
| 2004-12-22 | $18.54 | $18.54 | 978,600 | — | — |
| 2004-12-21 | $18.74 | $18.74 | 1,051,300 | — | — |
| 2004-12-20 | $18.38 | $18.38 | 1,415,700 | — | — |
| 2004-12-17 | $18.55 | $18.55 | 2,877,900 | — | — |
| 2004-12-16 | $18.28 | $18.28 | 1,479,700 | — | — |
| 2004-12-15 | $18.71 | $18.71 | 1,697,500 | — | — |
| 2004-12-14 | $18.66 | $18.66 | 2,597,600 | — | — |
| 2004-12-13 | $18.23 | $18.23 | 1,979,600 | — | — |
| 2004-12-10 | $17.58 | $17.58 | 1,220,500 | — | — |
| 2004-12-09 | $17.67 | $17.67 | 1,180,300 | — | — |
| 2004-12-08 | $17.85 | $17.85 | 1,025,300 | — | — |
| 2004-12-07 | $17.82 | $17.82 | 1,582,000 | — | — |
| 2004-12-06 | $18.25 | $18.25 | 1,201,200 | — | — |
| 2004-12-03 | $18.49 | $18.49 | 2,506,900 | — | — |
| 2004-12-02 | $18.57 | $18.57 | 5,173,100 | — | — |
| 2004-12-01 | $18.64 | $18.64 | 3,922,800 | — | — |
| 2004-11-30 | $17.63 | $17.63 | 1,811,200 | — | — |
| 2004-11-29 | $18.17 | $18.17 | 1,861,600 | — | — |
| 2004-11-26 | $18.12 | $18.12 | 509,600 | — | — |
| 2004-11-24 | $18.37 | $18.37 | 1,540,700 | — | — |
| 2004-11-23 | $17.75 | $17.75 | 876,200 | — | — |
| 2004-11-22 | $17.73 | $17.73 | 1,070,300 | — | — |
| 2004-11-19 | $17.44 | $17.44 | 700,600 | — | — |
| 2004-11-18 | $17.86 | $17.86 | 1,046,100 | — | — |
| 2004-11-17 | $17.63 | $17.63 | 1,900,400 | — | — |
| 2004-11-16 | $17.16 | $17.16 | 817,100 | — | — |
| 2004-11-15 | $17.09 | $17.09 | 825,200 | — | — |
| 2004-11-12 | $17.04 | $17.04 | 1,173,700 | — | — |
| 2004-11-11 | $16.77 | $16.77 | 969,300 | — | — |
| 2004-11-10 | $16.71 | $16.71 | 838,700 | — | — |
| 2004-11-09 | $16.60 | $16.60 | 1,611,300 | — | — |
| 2004-11-08 | $16.98 | $16.98 | 1,027,400 | — | — |
| 2004-11-05 | $17.07 | $17.07 | 1,265,600 | — | — |
| 2004-11-04 | $16.91 | $16.91 | 1,224,700 | — | — |
| 2004-11-03 | $16.76 | $16.76 | 1,001,100 | — | — |
| 2004-11-02 | $16.54 | $16.54 | 1,540,300 | — | — |
| 2004-11-01 | $16.49 | $16.49 | 2,135,100 | — | — |
| 2004-10-29 | $16.24 | $16.24 | 1,444,600 | — | — |
| 2004-10-28 | $16.15 | $16.15 | 673,400 | — | — |
| 2004-10-27 | $16.20 | $16.20 | 1,757,600 | — | — |
| 2004-10-26 | $15.86 | $15.86 | 1,036,700 | — | — |
| 2004-10-25 | $15.70 | $15.70 | 1,258,300 | — | — |
| 2004-10-22 | $15.72 | $15.72 | 1,336,600 | — | — |
| 2004-10-21 | $16.53 | $16.53 | 1,528,800 | — | — |
| 2004-10-20 | $16.06 | $16.06 | 1,027,700 | — | — |
| 2004-10-19 | $15.91 | $15.91 | 1,298,300 | — | — |
| 2004-10-18 | $16.18 | $16.18 | 1,086,400 | — | — |
| 2004-10-15 | $16.00 | $16.00 | 1,370,200 | — | — |
| 2004-10-14 | $16.06 | $16.06 | 1,216,800 | — | — |
| 2004-10-13 | $16.23 | $16.23 | 1,433,100 | — | — |
| 2004-10-12 | $16.19 | $16.19 | 1,361,100 | — | — |
| 2004-10-11 | $16.26 | $16.26 | 1,432,800 | — | — |
| 2004-10-08 | $16.07 | $16.07 | 772,600 | — | — |
| 2004-10-07 | $16.67 | $16.67 | 2,155,400 | — | — |
| 2004-10-06 | $16.83 | $16.83 | 2,883,200 | — | — |
| 2004-10-05 | $16.32 | $16.32 | 1,432,500 | — | — |
| 2004-10-04 | $16.59 | $16.59 | 1,729,200 | — | — |
| 2004-10-01 | $16.56 | $16.56 | 1,618,500 | — | — |
| 2004-09-30 | $15.76 | $15.76 | 1,158,700 | — | — |
| 2004-09-29 | $15.63 | $15.63 | 1,396,000 | — | — |
| 2004-09-28 | $15.56 | $15.56 | 1,066,200 | — | — |
| 2004-09-27 | $15.57 | $15.57 | 1,804,400 | — | — |
| 2004-09-24 | $15.61 | $15.61 | 2,073,300 | — | — |
| 2004-09-23 | $15.98 | $15.98 | 1,993,900 | — | — |
| 2004-09-22 | $16.21 | $16.21 | 1,473,300 | — | — |
| 2004-09-21 | $16.66 | $16.66 | 1,634,200 | — | — |
| 2004-09-20 | $16.72 | $16.72 | 1,629,600 | — | — |
| 2004-09-17 | $17.01 | $17.01 | 1,803,400 | — | — |
| 2004-09-16 | $16.88 | $16.88 | 1,378,200 | — | — |
| 2004-09-15 | $16.60 | $16.60 | 1,593,800 | — | — |
| 2004-09-14 | $16.92 | $16.92 | 1,489,000 | — | — |
| 2004-09-13 | $16.83 | $16.83 | 1,774,800 | — | — |
| 2004-09-10 | $16.85 | $16.85 | 2,060,900 | — | — |
| 2004-09-09 | $16.46 | $16.46 | 1,496,400 | — | — |
| 2004-09-08 | $16.19 | $16.19 | 1,448,200 | — | — |
| 2004-09-07 | $16.10 | $16.10 | 1,897,900 | — | — |
| 2004-09-03 | $16.00 | $16.00 | 2,428,800 | — | — |
| 2004-09-02 | $16.10 | $16.10 | 2,812,800 | — | — |
| 2004-09-01 | $15.80 | $15.80 | 2,542,200 | — | — |
| 2004-08-31 | $15.96 | $15.96 | 1,883,400 | — | — |
| 2004-08-30 | $15.87 | $15.87 | 1,898,700 | — | — |
| 2004-08-27 | $15.83 | $15.83 | 2,464,400 | — | — |
| 2004-08-26 | $15.61 | $15.61 | 2,462,300 | — | — |
| 2004-08-25 | $15.41 | $15.41 | 4,189,100 | — | — |
| 2004-08-24 | $15.06 | $15.06 | 3,190,300 | — | — |
| 2004-08-23 | $15.18 | $15.18 | 4,773,400 | — | — |
| 2004-08-20 | $14.80 | $14.80 | 11,186,300 | — | — |
| 2004-08-19 | $14.65 | $14.65 | 30,414,300 | — | — |
| 2004-08-18 | $21.28 | $21.28 | 4,660,500 | — | — |
| 2004-08-17 | $20.30 | $20.30 | 1,030,900 | — | — |
| 2004-08-16 | $20.43 | $20.43 | 1,037,700 | — | — |
| 2004-08-13 | $20.02 | $20.02 | 743,000 | — | — |
| 2004-08-12 | $19.96 | $19.96 | 1,096,300 | — | — |
| 2004-08-11 | $20.26 | $20.26 | 1,147,900 | — | — |
| 2004-08-10 | $20.77 | $20.77 | 1,108,000 | — | — |
| 2004-08-09 | $20.55 | $20.55 | 1,396,300 | — | — |
| 2004-08-06 | $20.20 | $20.20 | 1,051,600 | — | — |
| 2004-08-05 | $20.62 | $20.62 | 1,169,700 | — | — |
| 2004-08-04 | $21.25 | $21.25 | 1,984,100 | — | — |
| 2004-08-03 | $20.83 | $20.83 | 5,184,300 | — | — |
| 2004-08-02 | $21.05 | $21.05 | 12,594,100 | — | — |
| 2004-07-30 | $25.25 | $25.25 | 1,534,700 | — | — |
| 2004-07-29 | $24.99 | $24.99 | 855,400 | — | — |
| 2004-07-28 | $24.85 | $24.85 | 1,363,800 | — | — |
| 2004-07-27 | $24.01 | $24.01 | 1,751,400 | — | — |
| 2004-07-26 | $23.91 | $23.91 | 2,258,700 | — | — |
| 2004-07-23 | $24.12 | $24.12 | 1,202,200 | — | — |
| 2004-07-22 | $24.70 | $24.70 | 1,788,800 | — | — |
| 2004-07-21 | $24.65 | $24.65 | 1,341,900 | — | — |
| 2004-07-20 | $25.69 | $25.69 | 858,300 | — | — |
| 2004-07-19 | $25.21 | $25.21 | 964,900 | — | — |
| 2004-07-16 | $24.92 | $24.92 | 992,600 | — | — |
| 2004-07-15 | $25.66 | $25.66 | 1,739,000 | — | — |
| 2004-07-14 | $26.16 | $26.16 | 805,700 | — | — |
| 2004-07-13 | $26.70 | $26.70 | 1,142,900 | — | — |
| 2004-07-12 | $26.32 | $26.32 | 985,200 | — | — |
| 2004-07-09 | $26.61 | $26.61 | 1,107,600 | — | — |
| 2004-07-08 | $26.30 | $26.30 | 802,700 | — | — |
| 2004-07-07 | $26.54 | $26.54 | 866,300 | — | — |
| 2004-07-06 | $26.61 | $26.61 | 1,030,500 | — | — |
| 2004-07-02 | $27.64 | $27.64 | 811,200 | — | — |
| 2004-07-01 | $28.11 | $28.11 | 1,208,300 | — | — |
| 2004-06-30 | $28.43 | $28.43 | 1,690,900 | — | — |
| 2004-06-29 | $28.46 | $28.46 | 1,352,900 | — | — |
| 2004-06-28 | $28.27 | $28.27 | 1,983,200 | — | — |
| 2004-06-25 | $29.31 | $29.31 | 1,275,400 | — | — |
| 2004-06-24 | $29.37 | $29.37 | 984,400 | — | — |
| 2004-06-23 | $29.56 | $29.56 | 988,600 | — | — |
| 2004-06-22 | $29.48 | $29.48 | 796,300 | — | — |
| 2004-06-21 | $29.36 | $29.36 | 1,047,500 | — | — |
| 2004-06-18 | $29.89 | $29.89 | 2,004,600 | — | — |
| 2004-06-17 | $29.94 | $29.94 | 1,088,500 | — | — |
| 2004-06-16 | $30.33 | $30.33 | 1,082,000 | — | — |
| 2004-06-15 | $30.15 | $30.15 | 1,295,800 | — | — |
| 2004-06-14 | $29.56 | $29.56 | 768,600 | — | — |
| 2004-06-10 | $30.12 | $30.12 | 1,592,700 | — | — |
| 2004-06-09 | $29.67 | $29.67 | 1,417,000 | — | — |
| 2004-06-08 | $30.45 | $30.45 | 1,957,200 | — | — |
| 2004-06-07 | $30.50 | $30.50 | 1,029,500 | — | — |
| 2004-06-04 | $29.77 | $29.77 | 1,165,400 | — | — |
| 2004-06-03 | $29.55 | $29.55 | 1,093,600 | — | — |
| 2004-06-02 | $29.65 | $29.65 | 1,070,400 | — | — |
| 2004-06-01 | $29.73 | $29.73 | 1,094,800 | — | — |
| 2004-05-28 | $29.60 | $29.60 | 746,900 | — | — |
| 2004-05-27 | $29.63 | $29.63 | 899,200 | — | — |
| 2004-05-26 | $29.87 | $29.87 | 1,056,900 | — | — |
| 2004-05-25 | $29.51 | $29.51 | 1,346,400 | — | — |
| 2004-05-24 | $29.37 | $29.37 | 2,240,500 | — | — |
| 2004-05-21 | $29.72 | $29.72 | 2,907,900 | — | — |
| 2004-05-20 | $28.27 | $28.27 | 4,778,300 | — | — |
| 2004-05-19 | $25.32 | $25.32 | 1,737,400 | — | — |
| 2004-05-18 | $25.30 | $25.30 | 1,225,200 | — | — |
| 2004-05-17 | $25.19 | $25.19 | 1,613,800 | — | — |
| 2004-05-14 | $25.77 | $25.77 | 1,125,600 | — | — |
| 2004-05-13 | $25.87 | $25.87 | 1,815,200 | — | — |
| 2004-05-12 | $26.43 | $26.43 | 1,895,300 | — | — |
| 2004-05-11 | $26.57 | $26.57 | 1,510,800 | — | — |
| 2004-05-10 | $26.62 | $26.62 | 1,147,800 | — | — |
| 2004-05-07 | $26.70 | $26.70 | 1,095,600 | — | — |
| 2004-05-06 | $26.82 | $26.82 | 1,103,600 | — | — |
| 2004-05-05 | $27.17 | $27.17 | 1,154,100 | — | — |
| 2004-05-04 | $27.10 | $27.10 | 1,503,500 | — | — |
| 2004-05-03 | $26.79 | $26.79 | 2,396,000 | — | — |
| 2004-04-30 | $26.73 | $26.73 | 2,788,100 | — | — |
| 2004-04-29 | $26.93 | $26.93 | 1,305,900 | — | — |
| 2004-04-28 | $27.66 | $27.66 | 738,700 | — | — |
| 2004-04-27 | $28.28 | $28.28 | 889,300 | — | — |
| 2004-04-26 | $28.28 | $28.28 | 954,000 | — | — |
| 2004-04-23 | $28.77 | $28.77 | 2,502,200 | — | — |
| 2004-04-22 | $28.40 | $28.40 | 2,317,300 | — | — |
| 2004-04-21 | $28.36 | $28.36 | 1,391,700 | — | — |
| 2004-04-20 | $28.60 | $28.60 | 1,365,900 | — | — |
| 2004-04-19 | $29.40 | $29.40 | 3,142,900 | — | — |
| 2004-04-16 | $28.68 | $28.68 | 1,485,100 | — | — |
| 2004-04-15 | $29.15 | $29.15 | 1,002,600 | — | — |
| 2004-04-14 | $29.05 | $29.05 | 912,700 | — | — |
| 2004-04-13 | $29.30 | $29.30 | 711,200 | — | — |
| 2004-04-12 | $29.63 | $29.63 | 696,500 | — | — |
| 2004-04-08 | $29.42 | $29.42 | 1,141,900 | — | — |
| 2004-04-07 | $29.72 | $29.72 | 740,500 | — | — |
| 2004-04-06 | $29.86 | $29.86 | 1,389,800 | — | — |
| 2004-04-05 | $30.78 | $30.78 | 868,300 | — | — |
| 2004-04-02 | $30.56 | $30.56 | 1,371,900 | — | — |
| 2004-04-01 | $29.26 | $29.26 | 1,348,300 | — | — |
| 2004-03-31 | $28.73 | $28.73 | 886,800 | — | — |
| 2004-03-30 | $29.01 | $29.01 | 793,200 | — | — |
| 2004-03-29 | $29.10 | $29.10 | 1,443,600 | — | — |
| 2004-03-26 | $28.47 | $28.47 | 913,000 | — | — |
| 2004-03-25 | $28.70 | $28.70 | 1,065,800 | — | — |
| 2004-03-24 | $28.13 | $28.13 | 732,500 | — | — |
| 2004-03-23 | $27.98 | $27.98 | 1,018,700 | — | — |
| 2004-03-22 | $27.59 | $27.59 | 1,359,700 | — | — |
| 2004-03-19 | $28.01 | $28.01 | 885,000 | — | — |
| 2004-03-18 | $28.62 | $28.62 | 1,100,600 | — | — |
| 2004-03-17 | $28.47 | $28.47 | 1,461,900 | — | — |
| 2004-03-16 | $27.56 | $27.56 | 1,670,000 | — | — |
| 2004-03-15 | $27.49 | $27.49 | 1,493,700 | — | — |
| 2004-03-12 | $28.28 | $28.28 | 1,960,700 | — | — |
| 2004-03-11 | $27.93 | $27.93 | 2,383,800 | — | — |
| 2004-03-10 | $28.97 | $28.97 | 1,539,700 | — | — |
| 2004-03-09 | $29.52 | $29.52 | 1,716,500 | — | — |
| 2004-03-08 | $29.82 | $29.82 | 1,184,500 | — | — |
| 2004-03-05 | $30.35 | $30.35 | 2,238,400 | — | — |
| 2004-03-04 | $30.29 | $30.29 | 1,577,200 | — | — |
| 2004-03-03 | $29.84 | $29.84 | 1,371,100 | — | — |
| 2004-03-02 | $30.03 | $30.03 | 2,832,000 | — | — |
| 2004-03-01 | $29.65 | $29.65 | 1,865,200 | — | — |
| 2004-02-27 | $29.62 | $29.62 | 2,343,600 | — | — |
| 2004-02-26 | $30.12 | $30.12 | 3,960,700 | — | — |
| 2004-02-25 | $29.83 | $29.83 | 4,211,500 | — | — |
| 2004-02-24 | $29.88 | $29.88 | 13,757,600 | — | — |
| 2004-02-23 | $34.43 | $34.43 | 2,771,500 | — | — |
| 2004-02-20 | $35.57 | $35.57 | 1,694,900 | — | — |
| 2004-02-19 | $35.30 | $35.30 | 2,228,400 | — | — |
| 2004-02-18 | $35.46 | $35.46 | 1,784,200 | — | — |
| 2004-02-17 | $35.90 | $35.90 | 1,001,200 | — | — |
| 2004-02-13 | $35.26 | $35.26 | 950,100 | — | — |
| 2004-02-12 | $35.73 | $35.73 | 1,179,600 | — | — |
| 2004-02-11 | $35.86 | $35.86 | 3,281,700 | — | — |
| 2004-02-10 | $35.68 | $35.68 | 1,173,600 | — | — |
| 2004-02-09 | $36.35 | $36.35 | 1,159,600 | — | — |
| 2004-02-06 | $36.09 | $36.09 | 1,016,900 | — | — |
| 2004-02-05 | $35.19 | $35.19 | 1,488,600 | — | — |
| 2004-02-04 | $34.52 | $34.52 | 1,301,700 | — | — |
| 2004-02-03 | $35.35 | $35.35 | 690,700 | — | — |
| 2004-02-02 | $35.52 | $35.52 | 1,311,100 | — | — |
| 2004-01-30 | $35.29 | $35.29 | 1,821,700 | — | — |
| 2004-01-29 | $35.49 | $35.49 | 1,975,700 | — | — |
| 2004-01-28 | $35.26 | $35.26 | 3,850,600 | — | — |
| 2004-01-27 | $37.32 | $37.32 | 1,994,400 | — | — |
| 2004-01-26 | $37.36 | $37.36 | 1,558,300 | — | — |
| 2004-01-23 | $37.00 | $37.00 | 1,252,900 | — | — |
| 2004-01-22 | $36.60 | $36.60 | 1,650,000 | — | — |
| 2004-01-21 | $36.18 | $36.18 | 1,114,600 | — | — |
| 2004-01-20 | $37.11 | $37.11 | 2,471,200 | — | — |
| 2004-01-16 | $37.05 | $37.05 | 1,861,600 | — | — |
| 2004-01-15 | $36.17 | $36.17 | 1,660,400 | — | — |
| 2004-01-14 | $35.70 | $35.70 | 692,800 | — | — |
| 2004-01-13 | $35.87 | $35.87 | 1,471,900 | — | — |
| 2004-01-12 | $36.67 | $36.67 | 1,895,800 | — | — |
| 2004-01-09 | $35.66 | $35.66 | 1,162,500 | — | — |
| 2004-01-08 | $35.79 | $35.79 | 1,881,500 | — | — |
| 2004-01-07 | $36.18 | $36.18 | 3,301,500 | — | — |
| 2004-01-06 | $35.74 | $35.74 | 2,850,100 | — | — |
| 2004-01-05 | $34.69 | $34.69 | 2,454,000 | — | — |
| 2004-01-02 | $33.67 | $33.67 | 1,003,300 | — | — |