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
- 1973-02-21 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 | $17.07 | $17.07 | 1,069,000 | — | — |
| 2004-12-30 | $17.18 | $17.18 | 2,064,300 | — | — |
| 2004-12-29 | $16.75 | $16.75 | 1,210,200 | — | — |
| 2004-12-28 | $16.58 | $16.58 | 1,133,700 | — | — |
| 2004-12-27 | $16.40 | $16.40 | 1,239,300 | — | — |
| 2004-12-23 | $16.55 | $16.55 | 2,285,900 | — | — |
| 2004-12-22 | $16.20 | $16.20 | 1,173,900 | — | — |
| 2004-12-21 | $16.19 | $16.19 | 2,194,700 | — | — |
| 2004-12-20 | $16.02 | $16.02 | 1,835,400 | — | — |
| 2004-12-17 | $16.47 | $16.47 | 2,807,200 | — | — |
| 2004-12-16 | $16.41 | $16.41 | 2,346,800 | — | — |
| 2004-12-15 | $16.75 | $16.75 | 1,943,000 | — | — |
| 2004-12-14 | $16.75 | $16.75 | 2,429,200 | — | — |
| 2004-12-13 | $16.60 | $16.60 | 3,681,400 | — | — |
| 2004-12-10 | $16.65 | $16.65 | 2,349,200 | — | — |
| 2004-12-09 | $16.87 | $16.87 | 4,558,000 | — | — |
| 2004-12-08 | $17.46 | $17.46 | 3,079,200 | — | — |
| 2004-12-07 | $17.88 | $17.88 | 1,826,800 | — | — |
| 2004-12-06 | $18.43 | $18.43 | 1,507,100 | — | — |
| 2004-12-03 | $18.58 | $18.58 | 3,305,700 | — | — |
| 2004-12-02 | $18.17 | $18.17 | 4,771,200 | — | — |
| 2004-12-01 | $17.77 | $17.77 | 2,855,700 | — | — |
| 2004-11-30 | $17.06 | $17.06 | 2,389,500 | — | — |
| 2004-11-29 | $17.75 | $17.75 | 2,156,000 | — | — |
| 2004-11-26 | $17.62 | $17.62 | 409,900 | — | — |
| 2004-11-24 | $17.59 | $17.59 | 1,025,000 | — | — |
| 2004-11-23 | $17.41 | $17.41 | 1,726,300 | — | — |
| 2004-11-22 | $17.57 | $17.57 | 2,146,300 | — | — |
| 2004-11-19 | $17.46 | $17.46 | 3,430,600 | — | — |
| 2004-11-18 | $18.01 | $18.01 | 4,166,900 | — | — |
| 2004-11-17 | $17.75 | $17.75 | 3,868,000 | — | — |
| 2004-11-16 | $17.19 | $17.19 | 2,560,100 | — | — |
| 2004-11-15 | $17.20 | $17.20 | 2,692,300 | — | — |
| 2004-11-12 | $16.79 | $16.79 | 2,204,900 | — | — |
| 2004-11-11 | $16.52 | $16.52 | 1,764,800 | — | — |
| 2004-11-10 | $16.20 | $16.20 | 2,549,300 | — | — |
| 2004-11-09 | $16.62 | $16.62 | 1,700,300 | — | — |
| 2004-11-08 | $16.88 | $16.88 | 1,660,800 | — | — |
| 2004-11-05 | $16.85 | $16.85 | 1,926,300 | — | — |
| 2004-11-04 | $16.47 | $16.47 | 2,304,400 | — | — |
| 2004-11-03 | $16.38 | $16.38 | 3,792,000 | — | — |
| 2004-11-02 | $16.44 | $16.44 | 3,937,700 | — | — |
| 2004-11-01 | $16.80 | $16.80 | 1,783,400 | — | — |
| 2004-10-29 | $16.56 | $16.56 | 3,143,500 | — | — |
| 2004-10-28 | $16.57 | $16.57 | 3,202,700 | — | — |
| 2004-10-27 | $16.65 | $16.65 | 3,111,200 | — | — |
| 2004-10-26 | $15.88 | $15.88 | 3,204,500 | — | — |
| 2004-10-25 | $16.21 | $16.21 | 3,958,300 | — | — |
| 2004-10-22 | $15.67 | $15.67 | 4,985,900 | — | — |
| 2004-10-21 | $16.09 | $16.09 | 8,680,400 | — | — |
| 2004-10-20 | $15.03 | $15.03 | 8,615,900 | — | — |
| 2004-10-19 | $14.21 | $14.21 | 6,325,900 | — | — |
| 2004-10-18 | $13.66 | $13.66 | 2,102,900 | — | — |
| 2004-10-15 | $13.35 | $13.35 | 2,694,700 | — | — |
| 2004-10-14 | $13.20 | $13.20 | 4,404,400 | — | — |
| 2004-10-13 | $13.89 | $13.89 | 2,805,500 | — | — |
| 2004-10-12 | $13.73 | $13.73 | 3,405,900 | — | — |
| 2004-10-11 | $13.99 | $13.99 | 2,027,500 | — | — |
| 2004-10-08 | $14.02 | $14.02 | 3,678,100 | — | — |
| 2004-10-07 | $14.47 | $14.47 | 3,257,300 | — | — |
| 2004-10-06 | $14.14 | $14.14 | 3,694,400 | — | — |
| 2004-10-05 | $14.56 | $14.56 | 2,255,200 | — | — |
| 2004-10-04 | $14.40 | $14.40 | 2,940,000 | — | — |
| 2004-10-01 | $14.36 | $14.36 | 3,278,200 | — | — |
| 2004-09-30 | $13.40 | $13.40 | 2,247,000 | — | — |
| 2004-09-29 | $13.46 | $13.46 | 3,878,600 | — | — |
| 2004-09-28 | $13.02 | $13.02 | 3,680,000 | — | — |
| 2004-09-27 | $12.75 | $12.75 | 3,018,400 | — | — |
| 2004-09-24 | $13.18 | $13.18 | 4,790,200 | — | — |
| 2004-09-23 | $13.95 | $13.95 | 4,037,800 | — | — |
| 2004-09-22 | $13.69 | $13.69 | 2,291,900 | — | — |
| 2004-09-21 | $14.27 | $14.27 | 6,631,100 | — | — |
| 2004-09-20 | $14.29 | $14.29 | 3,558,600 | — | — |
| 2004-09-17 | $13.60 | $13.60 | 3,271,900 | — | — |
| 2004-09-16 | $13.49 | $13.49 | 2,916,100 | — | — |
| 2004-09-15 | $13.74 | $13.74 | 3,897,300 | — | — |
| 2004-09-14 | $14.49 | $14.49 | 3,526,100 | — | — |
| 2004-09-13 | $14.59 | $14.59 | 4,952,000 | — | — |
| 2004-09-10 | $14.01 | $14.01 | 3,771,200 | — | — |
| 2004-09-09 | $13.58 | $13.58 | 3,732,200 | — | — |
| 2004-09-08 | $12.73 | $12.73 | 2,550,200 | — | — |
| 2004-09-07 | $12.71 | $12.71 | 1,817,600 | — | — |
| 2004-09-03 | $12.87 | $12.87 | 3,351,200 | — | — |
| 2004-09-02 | $13.45 | $13.45 | 2,646,400 | — | — |
| 2004-09-01 | $13.25 | $13.25 | 4,669,000 | — | — |
| 2004-08-31 | $12.87 | $12.87 | 4,543,700 | — | — |
| 2004-08-30 | $13.25 | $13.25 | 2,161,100 | — | — |
| 2004-08-27 | $13.85 | $13.85 | 1,635,700 | — | — |
| 2004-08-26 | $13.80 | $13.80 | 2,702,600 | — | — |
| 2004-08-25 | $14.11 | $14.11 | 2,701,400 | — | — |
| 2004-08-24 | $13.77 | $13.77 | 2,592,000 | — | — |
| 2004-08-23 | $14.41 | $14.41 | 2,801,300 | — | — |
| 2004-08-20 | $14.19 | $14.19 | 2,786,600 | — | — |
| 2004-08-19 | $14.02 | $14.02 | 3,579,300 | — | — |
| 2004-08-18 | $14.32 | $14.32 | 3,393,900 | — | — |
| 2004-08-17 | $13.98 | $13.98 | 2,498,600 | — | — |
| 2004-08-16 | $13.76 | $13.76 | 2,148,600 | — | — |
| 2004-08-13 | $13.57 | $13.57 | 3,040,900 | — | — |
| 2004-08-12 | $13.55 | $13.55 | 4,737,500 | — | — |
| 2004-08-11 | $14.24 | $14.24 | 6,034,700 | — | — |
| 2004-08-10 | $15.41 | $15.41 | 3,077,500 | — | — |
| 2004-08-09 | $15.35 | $15.35 | 1,877,900 | — | — |
| 2004-08-06 | $15.26 | $15.26 | 2,711,200 | — | — |
| 2004-08-05 | $15.79 | $15.79 | 3,063,600 | — | — |
| 2004-08-04 | $16.41 | $16.41 | 3,240,500 | — | — |
| 2004-08-03 | $16.09 | $16.09 | 3,199,500 | — | — |
| 2004-08-02 | $17.14 | $17.14 | 1,899,400 | — | — |
| 2004-07-30 | $17.10 | $17.10 | 2,146,800 | — | — |
| 2004-07-29 | $16.99 | $16.99 | 2,850,700 | — | — |
| 2004-07-28 | $16.20 | $16.20 | 4,538,800 | — | — |
| 2004-07-27 | $16.58 | $16.58 | 4,211,200 | — | — |
| 2004-07-26 | $16.34 | $16.34 | 3,014,400 | — | — |
| 2004-07-23 | $16.84 | $16.84 | 2,645,600 | — | — |
| 2004-07-22 | $17.64 | $17.64 | 4,727,600 | — | — |
| 2004-07-21 | $16.80 | $16.80 | 5,690,400 | — | — |
| 2004-07-20 | $18.29 | $18.29 | 3,855,900 | — | — |
| 2004-07-19 | $17.92 | $17.92 | 3,082,100 | — | — |
| 2004-07-16 | $17.79 | $17.79 | 3,936,200 | — | — |
| 2004-07-15 | $17.97 | $17.97 | 3,327,000 | — | — |
| 2004-07-14 | $17.98 | $17.98 | 7,976,000 | — | — |
| 2004-07-13 | $19.68 | $19.68 | 2,752,700 | — | — |
| 2004-07-12 | $19.75 | $19.75 | 4,457,300 | — | — |
| 2004-07-09 | $20.76 | $20.76 | 1,804,400 | — | — |
| 2004-07-08 | $20.23 | $20.23 | 2,536,100 | — | — |
| 2004-07-07 | $20.36 | $20.36 | 2,082,600 | — | — |
| 2004-07-06 | $19.91 | $19.91 | 2,783,700 | — | — |
| 2004-07-02 | $20.93 | $20.93 | 2,094,300 | — | — |
| 2004-07-01 | $21.28 | $21.28 | 3,201,800 | — | — |
| 2004-06-30 | $22.70 | $22.70 | 2,654,100 | — | — |
| 2004-06-29 | $22.44 | $22.44 | 2,885,000 | — | — |
| 2004-06-28 | $21.30 | $21.30 | 1,394,500 | — | — |
| 2004-06-25 | $21.88 | $21.88 | 2,111,600 | — | — |
| 2004-06-24 | $21.57 | $21.57 | 2,579,300 | — | — |
| 2004-06-23 | $21.42 | $21.42 | 1,909,700 | — | — |
| 2004-06-22 | $20.96 | $20.96 | 2,128,900 | — | — |
| 2004-06-21 | $19.85 | $19.85 | 1,394,300 | — | — |
| 2004-06-18 | $19.93 | $19.93 | 3,331,800 | — | — |
| 2004-06-17 | $20.16 | $20.16 | 2,997,900 | — | — |
| 2004-06-16 | $21.00 | $21.00 | 1,297,700 | — | — |
| 2004-06-15 | $21.02 | $21.02 | 1,568,100 | — | — |
| 2004-06-14 | $20.68 | $20.68 | 1,862,500 | — | — |
| 2004-06-10 | $21.26 | $21.26 | 1,514,700 | — | — |
| 2004-06-09 | $21.06 | $21.06 | 1,895,000 | — | — |
| 2004-06-08 | $21.90 | $21.90 | 2,599,900 | — | — |
| 2004-06-07 | $21.67 | $21.67 | 2,626,900 | — | — |
| 2004-06-04 | $20.78 | $20.78 | 3,229,900 | — | — |
| 2004-06-03 | $20.59 | $20.59 | 3,826,400 | — | — |
| 2004-06-02 | $21.27 | $21.27 | 3,322,400 | — | — |
| 2004-06-01 | $21.97 | $21.97 | 1,645,700 | — | — |
| 2004-05-28 | $22.29 | $22.29 | 1,648,400 | — | — |
| 2004-05-27 | $21.81 | $21.81 | 1,930,400 | — | — |
| 2004-05-26 | $21.81 | $21.81 | 2,197,000 | — | — |
| 2004-05-25 | $21.55 | $21.55 | 1,695,700 | — | — |
| 2004-05-24 | $20.98 | $20.98 | 1,511,600 | — | — |
| 2004-05-21 | $20.84 | $20.84 | 2,131,400 | — | — |
| 2004-05-20 | $20.56 | $20.56 | 2,225,700 | — | — |
| 2004-05-19 | $21.03 | $21.03 | 3,097,800 | — | — |
| 2004-05-18 | $20.89 | $20.89 | 2,941,700 | — | — |
| 2004-05-17 | $20.37 | $20.37 | 2,571,300 | — | — |
| 2004-05-14 | $20.71 | $20.71 | 2,450,000 | — | — |
| 2004-05-13 | $20.90 | $20.90 | 3,097,500 | — | — |
| 2004-05-12 | $21.02 | $21.02 | 2,329,600 | — | — |
| 2004-05-11 | $21.45 | $21.45 | 1,982,100 | — | — |
| 2004-05-10 | $20.90 | $20.90 | 3,124,300 | — | — |
| 2004-05-07 | $21.18 | $21.18 | 3,585,300 | — | — |
| 2004-05-06 | $20.75 | $20.75 | 2,164,300 | — | — |
| 2004-05-05 | $20.94 | $20.94 | 3,334,600 | — | — |
| 2004-05-04 | $20.65 | $20.65 | 3,961,000 | — | — |
| 2004-05-03 | $20.26 | $20.26 | 3,693,100 | — | — |
| 2004-04-30 | $20.38 | $20.38 | 3,817,700 | — | — |
| 2004-04-29 | $20.60 | $20.60 | 8,399,300 | — | — |
| 2004-04-28 | $21.49 | $21.49 | 2,864,600 | — | — |
| 2004-04-27 | $21.81 | $21.81 | 3,281,000 | — | — |
| 2004-04-26 | $22.53 | $22.53 | 3,725,900 | — | — |
| 2004-04-23 | $23.40 | $23.40 | 2,335,900 | — | — |
| 2004-04-22 | $22.72 | $22.72 | 5,872,600 | — | — |
| 2004-04-21 | $22.92 | $22.92 | 6,623,200 | — | — |
| 2004-04-20 | $22.24 | $22.24 | 2,988,200 | — | — |
| 2004-04-19 | $23.06 | $23.06 | 3,770,100 | — | — |
| 2004-04-16 | $22.94 | $22.94 | 4,016,900 | — | — |
| 2004-04-15 | $23.45 | $23.45 | 3,844,200 | — | — |
| 2004-04-14 | $24.88 | $24.88 | 2,396,800 | — | — |
| 2004-04-13 | $24.86 | $24.86 | 3,344,200 | — | — |
| 2004-04-12 | $25.20 | $25.20 | 2,017,400 | — | — |
| 2004-04-08 | $24.99 | $24.99 | 2,378,000 | — | — |
| 2004-04-07 | $25.05 | $25.05 | 2,942,000 | — | — |
| 2004-04-06 | $25.09 | $25.09 | 2,736,300 | — | — |
| 2004-04-05 | $25.73 | $25.73 | 2,156,800 | — | — |
| 2004-04-02 | $25.36 | $25.36 | 4,508,600 | — | — |
| 2004-04-01 | $24.57 | $24.57 | 3,462,200 | — | — |
| 2004-03-31 | $23.83 | $23.83 | 2,000,700 | — | — |
| 2004-03-30 | $24.02 | $24.02 | 2,689,500 | — | — |
| 2004-03-29 | $23.84 | $23.84 | 3,427,100 | — | — |
| 2004-03-26 | $23.40 | $23.40 | 3,694,900 | — | — |
| 2004-03-25 | $23.68 | $23.68 | 6,299,700 | — | — |
| 2004-03-24 | $21.79 | $21.79 | 4,844,500 | — | — |
| 2004-03-23 | $21.00 | $21.00 | 4,013,700 | — | — |
| 2004-03-22 | $21.09 | $21.09 | 3,315,400 | — | — |
| 2004-03-19 | $21.10 | $21.10 | 5,059,900 | — | — |
| 2004-03-18 | $22.53 | $22.53 | 2,835,900 | — | — |
| 2004-03-17 | $22.95 | $22.95 | 2,173,000 | — | — |
| 2004-03-16 | $22.16 | $22.16 | 2,597,800 | — | — |
| 2004-03-15 | $21.95 | $21.95 | 2,491,700 | — | — |
| 2004-03-12 | $22.85 | $22.85 | 2,318,600 | — | — |
| 2004-03-11 | $22.40 | $22.40 | 5,038,100 | — | — |
| 2004-03-10 | $22.36 | $22.36 | 3,353,400 | — | — |
| 2004-03-09 | $23.16 | $23.16 | 5,350,400 | — | — |
| 2004-03-08 | $22.86 | $22.86 | 3,203,200 | — | — |
| 2004-03-05 | $24.05 | $24.05 | 3,899,400 | — | — |
| 2004-03-04 | $23.90 | $23.90 | 3,469,600 | — | — |
| 2004-03-03 | $23.83 | $23.83 | 3,992,400 | — | — |
| 2004-03-02 | $25.25 | $25.25 | 2,569,500 | — | — |
| 2004-03-01 | $25.38 | $25.38 | 2,393,300 | — | — |
| 2004-02-27 | $24.65 | $24.65 | 3,028,100 | — | — |
| 2004-02-26 | $24.62 | $24.62 | 3,865,400 | — | — |
| 2004-02-25 | $24.30 | $24.30 | 4,697,500 | — | — |
| 2004-02-24 | $23.04 | $23.04 | 6,065,800 | — | — |
| 2004-02-23 | $23.63 | $23.63 | 5,566,000 | — | — |
| 2004-02-20 | $24.87 | $24.87 | 5,655,400 | — | — |
| 2004-02-19 | $25.84 | $25.84 | 4,154,700 | — | — |
| 2004-02-18 | $26.35 | $26.35 | 1,440,700 | — | — |
| 2004-02-17 | $26.44 | $26.44 | 2,182,700 | — | — |
| 2004-02-13 | $25.82 | $25.82 | 2,570,800 | — | — |
| 2004-02-12 | $26.71 | $26.71 | 2,018,900 | — | — |
| 2004-02-11 | $27.01 | $27.01 | 4,007,200 | — | — |
| 2004-02-10 | $26.34 | $26.34 | 1,926,600 | — | — |
| 2004-02-09 | $26.38 | $26.38 | 2,239,700 | — | — |
| 2004-02-06 | $26.77 | $26.77 | 5,287,400 | — | — |
| 2004-02-05 | $24.49 | $24.49 | 4,813,900 | — | — |
| 2004-02-04 | $24.50 | $24.50 | 3,823,100 | — | — |
| 2004-02-03 | $25.70 | $25.70 | 3,656,100 | — | — |
| 2004-02-02 | $26.42 | $26.42 | 2,952,000 | — | — |
| 2004-01-30 | $26.90 | $26.90 | 3,757,300 | — | — |
| 2004-01-29 | $25.99 | $25.99 | 3,337,100 | — | — |
| 2004-01-28 | $26.75 | $26.75 | 3,482,100 | — | — |
| 2004-01-27 | $26.79 | $26.79 | 3,326,000 | — | — |
| 2004-01-26 | $27.99 | $27.99 | 2,557,000 | — | — |
| 2004-01-23 | $27.68 | $27.68 | 4,733,200 | — | — |
| 2004-01-22 | $28.23 | $28.23 | 3,995,500 | — | — |
| 2004-01-21 | $29.82 | $29.82 | 2,026,200 | — | — |
| 2004-01-20 | $30.69 | $30.69 | 3,023,200 | — | — |
| 2004-01-16 | $30.30 | $30.30 | 8,155,000 | — | — |
| 2004-01-15 | $30.00 | $30.00 | 14,559,300 | — | — |
| 2004-01-14 | $26.62 | $26.62 | 2,926,000 | — | — |
| 2004-01-13 | $26.75 | $26.75 | 3,817,600 | — | — |
| 2004-01-12 | $27.74 | $27.74 | 2,855,000 | — | — |
| 2004-01-09 | $27.56 | $27.56 | 4,262,400 | — | — |
| 2004-01-08 | $27.79 | $27.79 | 4,506,000 | — | — |
| 2004-01-07 | $26.55 | $26.55 | 3,048,800 | — | — |
| 2004-01-06 | $26.43 | $26.43 | 2,626,100 | — | — |
| 2004-01-05 | $26.24 | $26.24 | 3,130,200 | — | — |
| 2004-01-02 | $25.15 | $25.15 | 2,639,500 | — | — |