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
- 1994-12-08 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 | $19.32 | $19.59 | 1,135,500 | — | — |
| 2004-12-30 | $19.28 | $19.55 | 662,500 | — | — |
| 2004-12-29 | $19.38 | $19.65 | 1,030,400 | — | — |
| 2004-12-28 | $19.47 | $19.74 | 753,500 | — | — |
| 2004-12-27 | $19.34 | $19.61 | 772,000 | — | — |
| 2004-12-23 | $19.25 | $19.52 | 563,500 | — | — |
| 2004-12-22 | $19.19 | $19.46 | 874,100 | — | — |
| 2004-12-21 | $19.32 | $19.59 | 932,400 | — | — |
| 2004-12-20 | $18.90 | $19.16 | 1,005,800 | — | — |
| 2004-12-17 | $19.13 | $19.40 | 1,699,100 | — | — |
| 2004-12-16 | $19.35 | $19.62 | 1,208,600 | — | — |
| 2004-12-15 | $19.76 | $20.03 | 956,300 | — | — |
| 2004-12-14 | $19.73 | $20.00 | 1,126,500 | — | — |
| 2004-12-13 | $19.74 | $20.01 | 872,100 | — | — |
| 2004-12-10 | $19.58 | $19.85 | 1,105,000 | — | — |
| 2004-12-09 | $19.91 | $20.19 | 2,441,000 | — | — |
| 2004-12-08 | $20.14 | $20.42 | 1,140,300 | — | — |
| 2004-12-07 | $20.23 | $20.51 | 1,624,200 | — | — |
| 2004-12-06 | $20.41 | $20.69 | 691,700 | — | — |
| 2004-12-03 | $20.43 | $20.71 | 2,261,000 | — | — |
| 2004-12-02 | $20.01 | $20.29 | 1,760,400 | — | — |
| 2004-12-01 | $20.20 | $20.48 | 1,558,400 | — | — |
| 2004-11-30 | $20.00 | $20.28 | 2,139,800 | — | — |
| 2004-11-29 | $20.21 | $20.49 | 1,011,300 | — | — |
| 2004-11-26 | $20.13 | $20.41 | 706,300 | — | — |
| 2004-11-24 | $20.16 | $20.44 | 1,489,700 | — | — |
| 2004-11-23 | $20.41 | $20.69 | 788,000 | — | — |
| 2004-11-22 | $20.61 | $20.90 | 1,249,600 | — | — |
| 2004-11-19 | $20.42 | $20.70 | 2,483,200 | — | — |
| 2004-11-18 | $21.06 | $21.35 | 2,105,200 | — | — |
| 2004-11-17 | $20.90 | $21.19 | 1,777,200 | — | — |
| 2004-11-16 | $20.22 | $20.50 | 1,649,800 | — | — |
| 2004-11-15 | $20.48 | $20.76 | 1,886,200 | — | — |
| 2004-11-12 | $20.48 | $20.76 | 2,016,700 | — | — |
| 2004-11-11 | $20.27 | $20.55 | 2,522,100 | — | — |
| 2004-11-10 | $19.59 | $19.86 | 3,006,400 | — | — |
| 2004-11-09 | $19.73 | $20.00 | 2,500,100 | — | — |
| 2004-11-08 | $19.69 | $19.96 | 2,884,800 | — | — |
| 2004-11-05 | $19.26 | $19.53 | 1,327,500 | — | — |
| 2004-11-04 | $18.98 | $19.24 | 1,661,200 | — | — |
| 2004-11-03 | $18.68 | $18.94 | 2,979,100 | — | — |
| 2004-11-02 | $18.42 | $18.68 | 1,045,200 | — | — |
| 2004-11-01 | $18.59 | $18.85 | 625,200 | — | — |
| 2004-10-29 | $18.51 | $18.77 | 763,200 | — | — |
| 2004-10-28 | $18.43 | $18.69 | 2,476,100 | — | — |
| 2004-10-27 | $18.37 | $18.63 | 2,549,500 | — | — |
| 2004-10-26 | $17.94 | $18.19 | 1,326,200 | — | — |
| 2004-10-25 | $17.98 | $18.23 | 2,377,000 | — | — |
| 2004-10-22 | $17.88 | $18.13 | 2,181,100 | — | — |
| 2004-10-21 | $18.22 | $18.47 | 4,986,000 | — | — |
| 2004-10-20 | $17.70 | $17.95 | 1,728,500 | — | — |
| 2004-10-19 | $17.45 | $17.69 | 2,326,600 | — | — |
| 2004-10-18 | $17.50 | $17.74 | 1,001,500 | — | — |
| 2004-10-15 | $17.52 | $17.76 | 2,016,500 | — | — |
| 2004-10-14 | $17.14 | $17.38 | 2,497,700 | — | — |
| 2004-10-13 | $17.33 | $17.57 | 1,807,600 | — | — |
| 2004-10-12 | $17.18 | $17.42 | 1,503,100 | — | — |
| 2004-10-11 | $17.64 | $17.89 | 871,400 | — | — |
| 2004-10-08 | $17.71 | $17.96 | 1,960,700 | — | — |
| 2004-10-07 | $17.86 | $18.11 | 1,348,700 | — | — |
| 2004-10-06 | $18.14 | $18.39 | 880,400 | — | — |
| 2004-10-05 | $17.96 | $18.21 | 1,429,300 | — | — |
| 2004-10-04 | $18.05 | $18.30 | 1,451,800 | — | — |
| 2004-10-01 | $18.04 | $18.29 | 2,910,800 | — | — |
| 2004-09-30 | $17.28 | $17.52 | 1,400,400 | — | — |
| 2004-09-29 | $17.43 | $17.67 | 1,751,300 | — | — |
| 2004-09-28 | $17.26 | $17.50 | 1,484,000 | — | — |
| 2004-09-27 | $17.26 | $17.50 | 1,247,300 | — | — |
| 2004-09-24 | $17.54 | $17.78 | 2,013,700 | — | — |
| 2004-09-23 | $17.74 | $17.99 | 1,951,400 | — | — |
| 2004-09-22 | $17.91 | $18.16 | 1,649,900 | — | — |
| 2004-09-21 | $18.68 | $18.94 | 1,836,700 | — | — |
| 2004-09-20 | $18.12 | $18.37 | 2,619,200 | — | — |
| 2004-09-17 | $18.07 | $18.32 | 1,142,400 | — | — |
| 2004-09-16 | $17.82 | $18.07 | 1,828,900 | — | — |
| 2004-09-15 | $17.89 | $18.14 | 1,381,100 | — | — |
| 2004-09-14 | $18.36 | $18.62 | 1,419,300 | — | — |
| 2004-09-13 | $18.21 | $18.46 | 3,108,000 | — | — |
| 2004-09-10 | $17.96 | $18.21 | 2,434,000 | — | — |
| 2004-09-09 | $17.31 | $17.55 | 3,415,800 | — | — |
| 2004-09-08 | $16.51 | $16.74 | 1,733,400 | — | — |
| 2004-09-07 | $16.53 | $16.76 | 1,514,500 | — | — |
| 2004-09-03 | $16.42 | $16.65 | 1,810,500 | — | — |
| 2004-09-02 | $17.20 | $17.44 | 1,170,800 | — | — |
| 2004-09-01 | $17.08 | $17.32 | 1,486,800 | — | — |
| 2004-08-31 | $17.11 | $17.35 | 1,148,700 | — | — |
| 2004-08-30 | $17.10 | $17.34 | 1,070,300 | — | — |
| 2004-08-27 | $17.45 | $17.69 | 1,652,500 | — | — |
| 2004-08-26 | $17.63 | $17.88 | 725,000 | — | — |
| 2004-08-25 | $17.67 | $17.92 | 1,080,200 | — | — |
| 2004-08-24 | $17.61 | $17.85 | 1,297,500 | — | — |
| 2004-08-23 | $17.74 | $17.99 | 1,352,900 | — | — |
| 2004-08-20 | $17.85 | $18.10 | 1,002,500 | — | — |
| 2004-08-19 | $17.89 | $18.14 | 1,298,200 | — | — |
| 2004-08-18 | $18.15 | $18.40 | 1,639,100 | — | — |
| 2004-08-17 | $17.71 | $17.96 | 1,474,500 | — | — |
| 2004-08-16 | $17.56 | $17.80 | 1,367,000 | — | — |
| 2004-08-13 | $17.10 | $17.34 | 2,013,300 | — | — |
| 2004-08-12 | $16.70 | $16.93 | 1,532,500 | — | — |
| 2004-08-11 | $17.09 | $17.33 | 1,764,600 | — | — |
| 2004-08-10 | $17.72 | $17.97 | 1,141,100 | — | — |
| 2004-08-09 | $17.52 | $17.76 | 720,300 | — | — |
| 2004-08-06 | $17.31 | $17.55 | 1,180,100 | — | — |
| 2004-08-05 | $17.72 | $17.97 | 1,328,500 | — | — |
| 2004-08-04 | $18.06 | $18.31 | 2,007,700 | — | — |
| 2004-08-03 | $18.14 | $18.39 | 1,127,100 | — | — |
| 2004-08-02 | $18.67 | $18.93 | 2,181,100 | — | — |
| 2004-07-30 | $18.66 | $18.92 | 1,842,600 | — | — |
| 2004-07-29 | $18.66 | $18.92 | 2,718,500 | — | — |
| 2004-07-28 | $18.34 | $18.59 | 1,516,500 | — | — |
| 2004-07-27 | $18.50 | $18.76 | 1,754,400 | — | — |
| 2004-07-26 | $18.90 | $19.16 | 1,438,500 | — | — |
| 2004-07-23 | $18.81 | $19.07 | 2,387,000 | — | — |
| 2004-07-22 | $19.78 | $20.05 | 2,709,100 | — | — |
| 2004-07-21 | $19.94 | $20.22 | 2,623,800 | — | — |
| 2004-07-20 | $20.21 | $20.49 | 1,348,900 | — | — |
| 2004-07-19 | $19.97 | $20.25 | 1,430,200 | — | — |
| 2004-07-16 | $19.95 | $20.23 | 2,058,800 | — | — |
| 2004-07-15 | $19.91 | $20.19 | 3,835,000 | — | — |
| 2004-07-14 | $20.42 | $20.70 | 1,900,100 | — | — |
| 2004-07-13 | $20.93 | $21.22 | 1,371,500 | — | — |
| 2004-07-12 | $20.99 | $21.28 | 1,717,600 | — | — |
| 2004-07-09 | $21.28 | $21.58 | 1,608,500 | — | — |
| 2004-07-08 | $20.88 | $21.17 | 1,255,200 | — | — |
| 2004-07-07 | $21.14 | $21.43 | 1,507,900 | — | — |
| 2004-07-06 | $21.05 | $21.34 | 2,001,200 | — | — |
| 2004-07-02 | $21.52 | $21.82 | 2,068,700 | — | — |
| 2004-07-01 | $21.58 | $21.88 | 1,407,300 | — | — |
| 2004-06-30 | $22.01 | $22.32 | 1,059,300 | — | — |
| 2004-06-29 | $21.51 | $21.81 | 822,200 | — | — |
| 2004-06-28 | $21.40 | $21.70 | 1,121,200 | — | — |
| 2004-06-25 | $21.47 | $21.77 | 1,212,800 | — | — |
| 2004-06-24 | $21.41 | $21.71 | 1,033,600 | — | — |
| 2004-06-23 | $21.47 | $21.77 | 1,219,900 | — | — |
| 2004-06-22 | $21.33 | $21.63 | 1,302,200 | — | — |
| 2004-06-21 | $21.04 | $21.33 | 1,056,800 | — | — |
| 2004-06-18 | $21.07 | $21.36 | 942,000 | — | — |
| 2004-06-17 | $21.12 | $21.41 | 1,448,600 | — | — |
| 2004-06-16 | $21.39 | $21.69 | 681,000 | — | — |
| 2004-06-15 | $21.65 | $21.95 | 1,065,900 | — | — |
| 2004-06-14 | $21.39 | $21.69 | 911,800 | — | — |
| 2004-06-10 | $22.02 | $22.33 | 804,800 | — | — |
| 2004-06-09 | $21.85 | $22.15 | 830,500 | — | — |
| 2004-06-08 | $22.67 | $22.99 | 915,600 | — | — |
| 2004-06-07 | $22.82 | $23.14 | 1,075,400 | — | — |
| 2004-06-04 | $22.27 | $22.58 | 925,900 | — | — |
| 2004-06-03 | $21.82 | $22.12 | 1,260,200 | — | — |
| 2004-06-02 | $22.15 | $22.46 | 1,607,300 | — | — |
| 2004-06-01 | $22.29 | $22.60 | 609,000 | — | — |
| 2004-05-28 | $22.55 | $22.86 | 638,100 | — | — |
| 2004-05-27 | $22.60 | $22.91 | 1,174,500 | — | — |
| 2004-05-26 | $22.28 | $22.59 | 1,673,300 | — | — |
| 2004-05-25 | $21.97 | $22.28 | 1,150,800 | — | — |
| 2004-05-24 | $21.30 | $21.60 | 744,000 | — | — |
| 2004-05-21 | $21.15 | $21.32 | 798,200 | — | — |
| 2004-05-20 | $21.08 | $21.25 | 830,100 | — | — |
| 2004-05-19 | $21.34 | $21.51 | 1,446,900 | — | — |
| 2004-05-18 | $20.81 | $20.98 | 920,900 | — | — |
| 2004-05-17 | $20.43 | $20.60 | 1,751,300 | — | — |
| 2004-05-14 | $20.67 | $20.84 | 1,306,600 | — | — |
| 2004-05-13 | $21.07 | $21.24 | 1,592,000 | — | — |
| 2004-05-12 | $21.36 | $21.53 | 1,555,500 | — | — |
| 2004-05-11 | $21.70 | $21.88 | 1,692,500 | — | — |
| 2004-05-10 | $21.20 | $21.37 | 1,537,200 | — | — |
| 2004-05-07 | $21.63 | $21.81 | 2,063,500 | — | — |
| 2004-05-06 | $21.98 | $22.16 | 1,770,000 | — | — |
| 2004-05-05 | $22.69 | $22.87 | 1,038,200 | — | — |
| 2004-05-04 | $22.30 | $22.48 | 1,211,000 | — | — |
| 2004-05-03 | $22.03 | $22.21 | 2,291,700 | — | — |
| 2004-04-30 | $21.77 | $21.95 | 1,275,200 | — | — |
| 2004-04-29 | $21.79 | $21.97 | 3,025,200 | — | — |
| 2004-04-28 | $22.13 | $22.31 | 1,037,300 | — | — |
| 2004-04-27 | $22.60 | $22.78 | 785,400 | — | — |
| 2004-04-26 | $22.71 | $22.90 | 931,700 | — | — |
| 2004-04-23 | $23.01 | $23.20 | 1,158,000 | — | — |
| 2004-04-22 | $22.73 | $22.92 | 3,303,400 | — | — |
| 2004-04-21 | $22.37 | $22.55 | 2,087,500 | — | — |
| 2004-04-20 | $22.31 | $22.49 | 789,300 | — | — |
| 2004-04-19 | $22.83 | $23.02 | 1,100,000 | — | — |
| 2004-04-16 | $22.60 | $22.78 | 1,383,600 | — | — |
| 2004-04-15 | $22.66 | $22.84 | 1,624,800 | — | — |
| 2004-04-14 | $22.90 | $23.09 | 2,680,700 | — | — |
| 2004-04-13 | $23.19 | $23.38 | 1,301,100 | — | — |
| 2004-04-12 | $23.68 | $23.87 | 764,400 | — | — |
| 2004-04-08 | $23.67 | $23.86 | 1,054,000 | — | — |
| 2004-04-07 | $23.68 | $23.87 | 1,078,800 | — | — |
| 2004-04-06 | $23.62 | $23.81 | 1,471,300 | — | — |
| 2004-04-05 | $24.75 | $24.95 | 763,400 | — | — |
| 2004-04-02 | $24.74 | $24.94 | 1,367,800 | — | — |
| 2004-04-01 | $24.32 | $24.52 | 1,220,800 | — | — |
| 2004-03-31 | $23.60 | $23.79 | 990,200 | — | — |
| 2004-03-30 | $23.55 | $23.74 | 1,213,400 | — | — |
| 2004-03-29 | $23.73 | $23.92 | 1,141,100 | — | — |
| 2004-03-26 | $22.96 | $23.15 | 1,219,500 | — | — |
| 2004-03-25 | $23.45 | $23.64 | 1,835,400 | — | — |
| 2004-03-24 | $22.58 | $22.76 | 2,570,300 | — | — |
| 2004-03-23 | $22.76 | $22.95 | 1,471,200 | — | — |
| 2004-03-22 | $22.98 | $23.17 | 1,007,400 | — | — |
| 2004-03-19 | $23.16 | $23.35 | 1,394,800 | — | — |
| 2004-03-18 | $23.90 | $24.09 | 1,082,200 | — | — |
| 2004-03-17 | $24.11 | $24.31 | 1,208,400 | — | — |
| 2004-03-16 | $23.54 | $23.73 | 1,430,500 | — | — |
| 2004-03-15 | $23.27 | $23.46 | 1,736,000 | — | — |
| 2004-03-12 | $24.30 | $24.50 | 2,056,000 | — | — |
| 2004-03-11 | $23.89 | $24.08 | 2,797,900 | — | — |
| 2004-03-10 | $24.54 | $24.74 | 2,357,500 | — | — |
| 2004-03-09 | $25.54 | $25.75 | 1,395,900 | — | — |
| 2004-03-08 | $25.71 | $25.92 | 2,013,200 | — | — |
| 2004-03-05 | $26.22 | $26.43 | 1,266,500 | — | — |
| 2004-03-04 | $26.50 | $26.72 | 1,643,100 | — | — |
| 2004-03-03 | $25.75 | $25.96 | 1,254,800 | — | — |
| 2004-03-02 | $25.92 | $26.13 | 1,802,900 | — | — |
| 2004-03-01 | $26.08 | $26.29 | 1,136,800 | — | — |
| 2004-02-27 | $25.85 | $26.06 | 1,179,100 | — | — |
| 2004-02-26 | $25.91 | $26.12 | 1,487,000 | — | — |
| 2004-02-25 | $26.12 | $26.33 | 2,334,500 | — | — |
| 2004-02-24 | $26.15 | $26.36 | 2,785,200 | — | — |
| 2004-02-23 | $26.15 | $26.36 | 2,417,300 | — | — |
| 2004-02-20 | $26.49 | $26.71 | 2,753,600 | — | — |
| 2004-02-19 | $26.96 | $27.18 | 2,014,700 | — | — |
| 2004-02-18 | $26.98 | $27.20 | 1,168,300 | — | — |
| 2004-02-17 | $27.02 | $27.24 | 1,342,000 | — | — |
| 2004-02-13 | $26.69 | $26.91 | 1,468,300 | — | — |
| 2004-02-12 | $26.68 | $26.90 | 1,772,100 | — | — |
| 2004-02-11 | $27.58 | $27.80 | 1,119,000 | — | — |
| 2004-02-10 | $27.42 | $27.64 | 1,861,700 | — | — |
| 2004-02-09 | $27.16 | $27.38 | 864,100 | — | — |
| 2004-02-06 | $27.20 | $27.42 | 1,411,100 | — | — |
| 2004-02-05 | $26.67 | $26.89 | 2,550,600 | — | — |
| 2004-02-04 | $26.30 | $26.51 | 1,621,000 | — | — |
| 2004-02-03 | $26.79 | $27.01 | 1,502,600 | — | — |
| 2004-02-02 | $26.48 | $26.70 | 2,117,600 | — | — |
| 2004-01-30 | $26.84 | $27.06 | 2,739,800 | — | — |
| 2004-01-29 | $27.13 | $27.35 | 4,081,500 | — | — |
| 2004-01-28 | $28.29 | $28.52 | 1,603,700 | — | — |
| 2004-01-27 | $28.52 | $28.75 | 1,178,200 | — | — |
| 2004-01-26 | $28.84 | $29.07 | 1,260,300 | — | — |
| 2004-01-23 | $28.25 | $28.48 | 2,102,700 | — | — |
| 2004-01-22 | $28.67 | $28.90 | 1,367,600 | — | — |
| 2004-01-21 | $29.00 | $29.24 | 1,340,500 | — | — |
| 2004-01-20 | $29.33 | $29.57 | 1,254,300 | — | — |
| 2004-01-16 | $29.20 | $29.44 | 2,363,400 | — | — |
| 2004-01-15 | $29.10 | $29.34 | 1,721,600 | — | — |
| 2004-01-14 | $29.19 | $29.43 | 1,463,800 | — | — |
| 2004-01-13 | $29.00 | $29.24 | 1,315,400 | — | — |
| 2004-01-12 | $29.90 | $30.14 | 1,005,100 | — | — |
| 2004-01-09 | $29.29 | $29.53 | 1,469,800 | — | — |
| 2004-01-08 | $29.72 | $29.96 | 2,636,900 | — | — |
| 2004-01-07 | $28.28 | $28.51 | 1,919,200 | — | — |
| 2004-01-06 | $28.15 | $28.38 | 1,378,100 | — | — |
| 2004-01-05 | $27.96 | $28.19 | 1,236,600 | — | — |
| 2004-01-02 | $27.21 | $27.43 | 643,000 | — | — |