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
- 1983-11-21 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 | $19.46 | $66.03 | 7,811,997 | — | — |
| 2004-12-30 | $19.46 | $66.00 | 7,421,152 | — | — |
| 2004-12-29 | $19.55 | $66.31 | 8,159,680 | — | — |
| 2004-12-28 | $19.68 | $66.74 | 5,829,572 | — | — |
| 2004-12-27 | $19.60 | $66.49 | 9,083,964 | — | — |
| 2004-12-23 | $19.66 | $66.69 | 5,622,763 | — | — |
| 2004-12-22 | $19.60 | $66.49 | 8,883,246 | — | — |
| 2004-12-21 | $19.56 | $66.36 | 9,828,846 | — | — |
| 2004-12-20 | $19.49 | $66.13 | 11,420,162 | — | — |
| 2004-12-17 | $19.41 | $65.85 | 17,241,790 | — | — |
| 2004-12-16 | $19.41 | $65.85 | 13,488,912 | — | — |
| 2004-12-15 | $19.40 | $65.80 | 13,014,920 | — | — |
| 2004-12-14 | $19.60 | $66.49 | 11,871,778 | — | — |
| 2004-12-13 | $19.46 | $66.00 | 11,869,528 | — | — |
| 2004-12-10 | $19.12 | $64.85 | 12,830,354 | — | — |
| 2004-12-09 | $18.90 | $64.10 | 12,069,981 | — | — |
| 2004-12-08 | $19.08 | $64.72 | 9,042,258 | — | — |
| 2004-12-07 | $19.19 | $65.10 | 10,248,819 | — | — |
| 2004-12-06 | $19.27 | $65.36 | 9,138,645 | — | — |
| 2004-12-03 | $19.49 | $66.13 | 9,409,800 | — | — |
| 2004-12-02 | $19.71 | $66.87 | 14,969,674 | — | — |
| 2004-12-01 | $19.47 | $66.05 | 15,636,308 | — | — |
| 2004-11-30 | $19.01 | $64.49 | 10,456,820 | — | — |
| 2004-11-29 | $19.15 | $64.95 | 9,425,688 | — | — |
| 2004-11-26 | $19.24 | $65.28 | 5,338,236 | — | — |
| 2004-11-24 | $19.15 | $64.98 | 10,590,941 | — | — |
| 2004-11-23 | $19.23 | $65.23 | 11,647,890 | — | — |
| 2004-11-22 | $19.27 | $65.39 | 14,763,130 | — | — |
| 2004-11-19 | $19.55 | $66.33 | 8,100,497 | — | — |
| 2004-11-18 | $19.72 | $66.90 | 8,884,305 | — | — |
| 2004-11-17 | $19.77 | $67.08 | 10,230,151 | — | — |
| 2004-11-16 | $19.74 | $66.95 | 11,667,882 | — | — |
| 2004-11-15 | $19.92 | $67.59 | 10,792,718 | — | — |
| 2004-11-12 | $20.14 | $68.33 | 11,651,332 | — | — |
| 2004-11-11 | $19.79 | $67.13 | 8,989,695 | — | — |
| 2004-11-10 | $19.61 | $66.54 | 12,271,494 | — | — |
| 2004-11-09 | $19.75 | $67.00 | 11,827,689 | — | — |
| 2004-11-08 | $19.86 | $67.36 | 9,382,526 | — | — |
| 2004-11-05 | $19.83 | $67.26 | 10,282,184 | — | — |
| 2004-11-04 | $19.73 | $66.92 | 12,813,275 | — | — |
| 2004-11-03 | $19.41 | $65.85 | 12,372,780 | — | — |
| 2004-11-02 | $19.27 | $65.39 | 12,852,200 | — | — |
| 2004-11-01 | $19.39 | $65.77 | 15,306,764 | — | — |
| 2004-10-29 | $19.08 | $64.72 | 13,483,748 | — | — |
| 2004-10-28 | $19.15 | $64.95 | 12,375,163 | — | — |
| 2004-10-27 | $18.85 | $63.95 | 10,856,138 | — | — |
| 2004-10-26 | $18.69 | $63.41 | 16,686,372 | — | — |
| 2004-10-25 | $18.87 | $64.03 | 13,136,066 | — | — |
| 2004-10-22 | $19.06 | $64.67 | 12,771,701 | — | — |
| 2004-10-21 | $19.40 | $65.80 | 20,383,377 | — | — |
| 2004-10-20 | $19.98 | $67.79 | 10,825,686 | — | — |
| 2004-10-19 | $20.17 | $68.41 | 9,575,565 | — | — |
| 2004-10-18 | $20.32 | $68.95 | 7,537,002 | — | — |
| 2004-10-15 | $20.15 | $68.36 | 8,360,928 | — | — |
| 2004-10-14 | $19.90 | $67.51 | 5,861,878 | — | — |
| 2004-10-13 | $20.11 | $68.23 | 7,990,737 | — | — |
| 2004-10-12 | $20.31 | $68.90 | 7,149,600 | — | — |
| 2004-10-11 | $20.29 | $68.84 | 4,358,608 | — | — |
| 2004-10-08 | $20.26 | $68.74 | 6,620,530 | — | — |
| 2004-10-07 | $20.39 | $69.18 | 8,888,806 | — | — |
| 2004-10-06 | $20.51 | $69.56 | 8,059,056 | — | — |
| 2004-10-05 | $20.54 | $68.63 | 11,072,082 | — | — |
| 2004-10-04 | $20.32 | $67.87 | 12,359,275 | — | — |
| 2004-10-01 | $19.88 | $66.41 | 12,067,466 | — | — |
| 2004-09-30 | $19.60 | $65.47 | 10,852,563 | — | — |
| 2004-09-29 | $19.65 | $65.63 | 10,222,074 | — | — |
| 2004-09-28 | $19.50 | $65.15 | 9,266,411 | — | — |
| 2004-09-27 | $19.61 | $65.52 | 6,955,104 | — | — |
| 2004-09-24 | $19.68 | $65.73 | 7,817,161 | — | — |
| 2004-09-23 | $19.67 | $65.70 | 9,943,770 | — | — |
| 2004-09-22 | $19.91 | $66.51 | 9,584,966 | — | — |
| 2004-09-21 | $19.95 | $66.63 | 6,578,162 | — | — |
| 2004-09-20 | $19.97 | $66.71 | 5,433,431 | — | — |
| 2004-09-17 | $20.00 | $66.81 | 11,069,567 | — | — |
| 2004-09-16 | $20.06 | $67.01 | 9,070,592 | — | — |
| 2004-09-15 | $19.68 | $65.75 | 14,473,174 | — | — |
| 2004-09-14 | $20.11 | $67.16 | 11,769,698 | — | — |
| 2004-09-13 | $20.27 | $67.72 | 8,179,275 | — | — |
| 2004-09-10 | $20.07 | $67.04 | 10,319,124 | — | — |
| 2004-09-09 | $19.86 | $66.36 | 9,871,347 | — | — |
| 2004-09-08 | $20.05 | $66.99 | 10,470,060 | — | — |
| 2004-09-07 | $20.16 | $67.34 | 10,301,647 | — | — |
| 2004-09-03 | $19.79 | $66.10 | 7,546,270 | — | — |
| 2004-09-02 | $19.77 | $66.05 | 7,099,685 | — | — |
| 2004-09-01 | $19.63 | $65.57 | 8,865,504 | — | — |
| 2004-08-31 | $19.48 | $65.07 | 8,162,725 | — | — |
| 2004-08-30 | $19.49 | $65.10 | 5,770,389 | — | — |
| 2004-08-27 | $19.52 | $65.20 | 6,115,424 | — | — |
| 2004-08-26 | $19.44 | $64.94 | 8,169,477 | — | — |
| 2004-08-25 | $19.40 | $64.82 | 11,500,794 | — | — |
| 2004-08-24 | $19.33 | $64.57 | 6,400,216 | — | — |
| 2004-08-23 | $19.34 | $64.62 | 10,229,489 | — | — |
| 2004-08-20 | $19.31 | $64.52 | 6,954,707 | — | — |
| 2004-08-19 | $19.30 | $64.46 | 8,681,071 | — | — |
| 2004-08-18 | $19.32 | $64.54 | 9,756,159 | — | — |
| 2004-08-17 | $19.16 | $64.01 | 7,126,562 | — | — |
| 2004-08-16 | $19.29 | $64.44 | 8,325,312 | — | — |
| 2004-08-13 | $18.93 | $63.23 | 6,007,782 | — | — |
| 2004-08-12 | $19.06 | $63.68 | 7,912,886 | — | — |
| 2004-08-11 | $19.10 | $63.81 | 8,699,474 | — | — |
| 2004-08-10 | $19.07 | $63.71 | 8,958,846 | — | — |
| 2004-08-09 | $18.78 | $62.72 | 8,085,403 | — | — |
| 2004-08-06 | $18.77 | $62.70 | 8,724,895 | — | — |
| 2004-08-05 | $19.09 | $63.78 | 8,091,891 | — | — |
| 2004-08-04 | $19.33 | $64.57 | 6,564,392 | — | — |
| 2004-08-03 | $19.31 | $64.49 | 15,591,821 | — | — |
| 2004-08-02 | $19.25 | $64.31 | 11,461,736 | — | — |
| 2004-07-30 | $19.14 | $63.93 | 11,651,465 | — | — |
| 2004-07-29 | $19.18 | $64.09 | 10,510,442 | — | — |
| 2004-07-28 | $19.18 | $64.09 | 11,979,287 | — | — |
| 2004-07-27 | $19.14 | $63.93 | 21,220,940 | — | — |
| 2004-07-26 | $18.69 | $62.45 | 18,918,636 | — | — |
| 2004-07-23 | $18.29 | $61.11 | 20,876,435 | — | — |
| 2004-07-22 | $17.81 | $59.49 | 15,404,343 | — | — |
| 2004-07-21 | $17.52 | $58.54 | 9,389,808 | — | — |
| 2004-07-20 | $17.58 | $58.71 | 8,477,042 | — | — |
| 2004-07-19 | $17.49 | $58.43 | 8,295,522 | — | — |
| 2004-07-16 | $17.45 | $58.28 | 9,600,854 | — | — |
| 2004-07-15 | $17.37 | $58.03 | 8,378,537 | — | — |
| 2004-07-14 | $17.78 | $59.39 | 11,604,860 | — | — |
| 2004-07-13 | $17.68 | $59.07 | 6,495,014 | — | — |
| 2004-07-12 | $17.88 | $59.72 | 6,451,455 | — | — |
| 2004-07-09 | $17.82 | $59.52 | 7,512,641 | — | — |
| 2004-07-08 | $17.72 | $59.19 | 7,987,692 | — | — |
| 2004-07-07 | $18.01 | $60.18 | 8,290,756 | — | — |
| 2004-07-06 | $18.23 | $59.84 | 10,259,411 | — | — |
| 2004-07-02 | $18.21 | $59.79 | 6,552,476 | — | — |
| 2004-07-01 | $18.23 | $59.86 | 11,342,311 | — | — |
| 2004-06-30 | $18.32 | $60.13 | 12,090,238 | — | — |
| 2004-06-29 | $18.32 | $60.16 | 8,384,230 | — | — |
| 2004-06-28 | $18.24 | $59.89 | 14,850,646 | — | — |
| 2004-06-25 | $17.98 | $59.02 | 14,264,908 | — | — |
| 2004-06-24 | $17.97 | $58.99 | 15,862,579 | — | — |
| 2004-06-23 | $18.32 | $60.13 | 11,116,172 | — | — |
| 2004-06-22 | $18.18 | $59.69 | 11,250,558 | — | — |
| 2004-06-21 | $18.43 | $60.51 | 8,810,293 | — | — |
| 2004-06-18 | $18.58 | $61.00 | 12,406,410 | — | — |
| 2004-06-17 | $18.53 | $60.85 | 6,177,652 | — | — |
| 2004-06-16 | $18.46 | $60.61 | 7,308,480 | — | — |
| 2004-06-15 | $18.48 | $60.68 | 8,573,562 | — | — |
| 2004-06-14 | $18.54 | $60.88 | 9,034,446 | — | — |
| 2004-06-10 | $18.74 | $61.52 | 11,255,986 | — | — |
| 2004-06-09 | $18.60 | $61.05 | 18,943,924 | — | — |
| 2004-06-08 | $18.38 | $60.36 | 7,709,387 | — | — |
| 2004-06-07 | $18.34 | $60.21 | 7,901,897 | — | — |
| 2004-06-04 | $18.07 | $59.34 | 7,323,971 | — | — |
| 2004-06-03 | $17.92 | $58.82 | 7,615,251 | — | — |
| 2004-06-02 | $18.03 | $59.19 | 8,178,745 | — | — |
| 2004-06-01 | $17.93 | $58.87 | 8,734,031 | — | — |
| 2004-05-28 | $17.90 | $58.77 | 7,309,804 | — | — |
| 2004-05-27 | $18.01 | $59.14 | 12,222,771 | — | — |
| 2004-05-26 | $17.75 | $58.27 | 14,827,344 | — | — |
| 2004-05-25 | $18.16 | $59.64 | 13,395,438 | — | — |
| 2004-05-24 | $18.27 | $59.99 | 6,708,178 | — | — |
| 2004-05-21 | $18.38 | $60.33 | 7,932,746 | — | — |
| 2004-05-20 | $18.36 | $60.28 | 8,293,139 | — | — |
| 2004-05-19 | $18.44 | $60.53 | 14,604,647 | — | — |
| 2004-05-18 | $18.57 | $60.98 | 10,897,976 | — | — |
| 2004-05-17 | $18.35 | $60.26 | 9,918,216 | — | — |
| 2004-05-14 | $18.50 | $60.75 | 8,055,613 | — | — |
| 2004-05-13 | $18.64 | $61.20 | 11,815,773 | — | — |
| 2004-05-12 | $18.50 | $60.75 | 9,128,848 | — | — |
| 2004-05-11 | $18.50 | $60.73 | 7,230,099 | — | — |
| 2004-05-10 | $18.51 | $60.78 | 12,188,082 | — | — |
| 2004-05-07 | $18.69 | $61.35 | 9,222,587 | — | — |
| 2004-05-06 | $19.11 | $62.74 | 9,988,124 | — | — |
| 2004-05-05 | $19.22 | $63.11 | 8,946,003 | — | — |
| 2004-05-04 | $19.19 | $63.01 | 9,386,630 | — | — |
| 2004-05-03 | $19.06 | $62.56 | 11,071,288 | — | — |
| 2004-04-30 | $18.81 | $61.75 | 12,374,104 | — | — |
| 2004-04-29 | $19.16 | $62.91 | 11,743,218 | — | — |
| 2004-04-28 | $19.04 | $62.51 | 9,768,340 | — | — |
| 2004-04-27 | $19.25 | $63.21 | 14,531,165 | — | — |
| 2004-04-26 | $19.26 | $63.23 | 13,164,400 | — | — |
| 2004-04-23 | $19.20 | $63.04 | 12,309,625 | — | — |
| 2004-04-22 | $19.18 | $62.99 | 24,185,773 | — | — |
| 2004-04-21 | $18.71 | $61.42 | 17,466,473 | — | — |
| 2004-04-20 | $18.40 | $60.41 | 13,746,562 | — | — |
| 2004-04-19 | $18.44 | $60.53 | 9,283,226 | — | — |
| 2004-04-16 | $18.26 | $59.94 | 10,197,713 | — | — |
| 2004-04-15 | $18.40 | $60.41 | 9,500,097 | — | — |
| 2004-04-14 | $18.25 | $59.91 | 8,685,440 | — | — |
| 2004-04-13 | $18.32 | $60.16 | 11,286,835 | — | — |
| 2004-04-12 | $18.48 | $60.68 | 12,801,226 | — | — |
| 2004-04-08 | $18.47 | $60.65 | 8,464,597 | — | — |
| 2004-04-07 | $18.56 | $60.95 | 14,108,412 | — | — |
| 2004-04-06 | $18.92 | $62.12 | 7,304,376 | — | — |
| 2004-04-05 | $19.14 | $61.81 | 14,538,447 | — | — |
| 2004-04-02 | $18.78 | $60.66 | 10,883,545 | — | — |
| 2004-04-01 | $18.68 | $60.32 | 11,346,283 | — | — |
| 2004-03-31 | $18.53 | $59.86 | 14,630,730 | — | — |
| 2004-03-30 | $18.40 | $59.42 | 9,668,642 | — | — |
| 2004-03-29 | $18.30 | $59.10 | 8,722,115 | — | — |
| 2004-03-26 | $18.07 | $58.35 | 8,418,124 | — | — |
| 2004-03-25 | $18.18 | $58.71 | 12,370,397 | — | — |
| 2004-03-24 | $17.91 | $57.83 | 11,665,632 | — | — |
| 2004-03-23 | $18.11 | $58.49 | 13,057,553 | — | — |
| 2004-03-22 | $18.20 | $58.78 | 11,252,676 | — | — |
| 2004-03-19 | $18.60 | $60.05 | 10,928,031 | — | — |
| 2004-03-18 | $18.66 | $60.25 | 10,829,393 | — | — |
| 2004-03-17 | $18.53 | $59.83 | 7,576,855 | — | — |
| 2004-03-16 | $18.33 | $59.20 | 7,789,754 | — | — |
| 2004-03-15 | $18.26 | $58.98 | 12,118,307 | — | — |
| 2004-03-12 | $18.40 | $59.42 | 10,941,536 | — | — |
| 2004-03-11 | $18.16 | $58.66 | 15,239,902 | — | — |
| 2004-03-10 | $18.38 | $59.37 | 12,914,031 | — | — |
| 2004-03-09 | $18.99 | $61.32 | 9,499,700 | — | — |
| 2004-03-08 | $19.00 | $61.35 | 10,382,014 | — | — |
| 2004-03-05 | $18.90 | $61.03 | 11,086,382 | — | — |
| 2004-03-04 | $19.03 | $61.44 | 12,625,796 | — | — |
| 2004-03-03 | $19.06 | $61.57 | 27,512,985 | — | — |
| 2004-03-02 | $19.24 | $62.15 | 28,234,300 | — | — |
| 2004-03-01 | $18.32 | $59.15 | 11,942,083 | — | — |
| 2004-02-27 | $18.13 | $58.57 | 12,346,300 | — | — |
| 2004-02-26 | $18.22 | $58.83 | 11,761,754 | — | — |
| 2004-02-25 | $18.24 | $58.91 | 15,370,316 | — | — |
| 2004-02-24 | $18.23 | $58.86 | 16,662,275 | — | — |
| 2004-02-23 | $18.13 | $58.54 | 16,823,009 | — | — |
| 2004-02-20 | $18.04 | $58.25 | 21,009,232 | — | — |
| 2004-02-19 | $18.27 | $59.00 | 21,469,057 | — | — |
| 2004-02-18 | $18.47 | $59.64 | 22,827,216 | — | — |
| 2004-02-17 | $18.78 | $60.66 | 29,227,962 | — | — |
| 2004-02-13 | $18.92 | $61.10 | 17,384,782 | — | — |
| 2004-02-12 | $19.37 | $62.54 | 10,304,295 | — | — |
| 2004-02-11 | $19.61 | $63.32 | 10,236,374 | — | — |
| 2004-02-10 | $19.59 | $63.27 | 12,805,596 | — | — |
| 2004-02-09 | $19.37 | $62.57 | 12,866,235 | — | — |
| 2004-02-06 | $19.65 | $63.47 | 11,292,926 | — | — |
| 2004-02-05 | $19.40 | $62.64 | 13,228,084 | — | — |
| 2004-02-04 | $19.31 | $62.35 | 22,442,727 | — | — |
| 2004-02-03 | $19.70 | $63.61 | 14,193,280 | — | — |
| 2004-02-02 | $19.98 | $64.54 | 23,763,549 | — | — |
| 2004-01-30 | $19.26 | $62.20 | 19,006,682 | — | — |
| 2004-01-29 | $19.41 | $62.69 | 17,003,470 | — | — |
| 2004-01-28 | $19.31 | $62.35 | 17,599,270 | — | — |
| 2004-01-27 | $19.60 | $63.30 | 24,828,972 | — | — |
| 2004-01-26 | $20.16 | $65.10 | 9,601,516 | — | — |
| 2004-01-23 | $19.95 | $64.44 | 8,805,659 | — | — |
| 2004-01-22 | $19.88 | $64.20 | 14,734,531 | — | — |
| 2004-01-21 | $20.01 | $64.61 | 16,168,556 | — | — |
| 2004-01-20 | $20.39 | $65.86 | 12,380,856 | — | — |
| 2004-01-16 | $19.99 | $64.57 | 9,796,938 | — | — |
| 2004-01-15 | $20.20 | $65.22 | 10,530,302 | — | — |
| 2004-01-14 | $20.15 | $65.08 | 12,532,057 | — | — |
| 2004-01-13 | $19.98 | $64.52 | 12,392,508 | — | — |
| 2004-01-12 | $20.26 | $65.44 | 17,379,354 | — | — |
| 2004-01-09 | $19.79 | $63.91 | 24,286,397 | — | — |
| 2004-01-08 | $20.84 | $67.30 | 15,265,455 | — | — |
| 2004-01-07 | $20.47 | $66.10 | 19,131,006 | — | — |
| 2004-01-06 | $20.48 | $65.14 | 14,337,596 | — | — |
| 2004-01-05 | $20.43 | $64.97 | 18,266,434 | — | — |
| 2004-01-02 | $19.74 | $62.79 | 10,977,019 | — | — |