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
- 1993-11-09 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 | $22.20 | $22.20 | 1,352,000 | — | — |
| 2004-12-30 | $22.59 | $22.59 | 1,105,400 | — | — |
| 2004-12-29 | $22.42 | $22.42 | 1,340,800 | — | — |
| 2004-12-28 | $22.49 | $22.49 | 1,661,800 | — | — |
| 2004-12-27 | $21.82 | $21.82 | 928,400 | — | — |
| 2004-12-23 | $21.73 | $21.73 | 1,427,000 | — | — |
| 2004-12-22 | $21.82 | $21.82 | 1,619,400 | — | — |
| 2004-12-21 | $21.45 | $21.45 | 1,931,200 | — | — |
| 2004-12-20 | $21.00 | $21.00 | 2,652,200 | — | — |
| 2004-12-17 | $21.64 | $21.64 | 2,142,800 | — | — |
| 2004-12-16 | $21.67 | $21.67 | 1,309,400 | — | — |
| 2004-12-15 | $22.05 | $22.05 | 1,659,400 | — | — |
| 2004-12-14 | $22.07 | $22.07 | 3,221,400 | — | — |
| 2004-12-13 | $21.53 | $21.53 | 2,491,200 | — | — |
| 2004-12-10 | $21.44 | $21.44 | 1,478,400 | — | — |
| 2004-12-09 | $21.61 | $21.61 | 3,275,400 | — | — |
| 2004-12-08 | $21.42 | $21.42 | 4,284,400 | — | — |
| 2004-12-07 | $21.20 | $21.20 | 2,598,200 | — | — |
| 2004-12-06 | $21.02 | $21.02 | 3,187,600 | — | — |
| 2004-12-03 | $20.95 | $20.95 | 4,457,800 | — | — |
| 2004-12-02 | $21.24 | $21.24 | 3,692,600 | — | — |
| 2004-12-01 | $21.93 | $21.93 | 2,685,000 | — | — |
| 2004-11-30 | $21.25 | $21.25 | 3,936,000 | — | — |
| 2004-11-29 | $21.75 | $21.75 | 2,195,200 | — | — |
| 2004-11-26 | $22.31 | $22.31 | 465,600 | — | — |
| 2004-11-24 | $22.29 | $22.29 | 1,563,600 | — | — |
| 2004-11-23 | $22.16 | $22.16 | 3,664,200 | — | — |
| 2004-11-22 | $21.57 | $21.57 | 3,128,000 | — | — |
| 2004-11-19 | $21.73 | $21.73 | 4,861,600 | — | — |
| 2004-11-18 | $22.83 | $22.83 | 4,178,600 | — | — |
| 2004-11-17 | $22.01 | $22.01 | 4,681,600 | — | — |
| 2004-11-16 | $22.89 | $22.89 | 3,729,800 | — | — |
| 2004-11-15 | $23.51 | $23.51 | 5,058,000 | — | — |
| 2004-11-12 | $23.55 | $23.55 | 4,148,800 | — | — |
| 2004-11-11 | $22.25 | $22.25 | 6,890,800 | — | — |
| 2004-11-10 | $22.61 | $22.61 | 2,641,600 | — | — |
| 2004-11-09 | $22.17 | $22.17 | 2,003,200 | — | — |
| 2004-11-08 | $22.41 | $22.41 | 2,595,200 | — | — |
| 2004-11-05 | $21.83 | $21.83 | 2,626,800 | — | — |
| 2004-11-04 | $21.77 | $21.77 | 2,570,200 | — | — |
| 2004-11-03 | $20.67 | $20.67 | 2,107,000 | — | — |
| 2004-11-02 | $20.68 | $20.68 | 1,329,400 | — | — |
| 2004-11-01 | $20.83 | $20.83 | 1,590,600 | — | — |
| 2004-10-29 | $20.50 | $20.50 | 1,524,000 | — | — |
| 2004-10-28 | $20.55 | $20.55 | 2,963,000 | — | — |
| 2004-10-27 | $20.00 | $20.00 | 1,642,800 | — | — |
| 2004-10-26 | $19.42 | $19.42 | 1,541,600 | — | — |
| 2004-10-25 | $19.16 | $19.16 | 1,438,400 | — | — |
| 2004-10-22 | $18.96 | $18.96 | 1,307,000 | — | — |
| 2004-10-21 | $19.18 | $19.18 | 1,305,600 | — | — |
| 2004-10-20 | $18.78 | $18.78 | 1,532,200 | — | — |
| 2004-10-19 | $18.92 | $18.92 | 2,397,800 | — | — |
| 2004-10-18 | $18.48 | $18.48 | 1,822,600 | — | — |
| 2004-10-15 | $17.92 | $17.92 | 1,620,600 | — | — |
| 2004-10-14 | $17.60 | $17.60 | 679,400 | — | — |
| 2004-10-13 | $17.60 | $17.60 | 1,060,000 | — | — |
| 2004-10-12 | $17.84 | $17.84 | 1,982,800 | — | — |
| 2004-10-11 | $17.86 | $17.86 | 1,170,000 | — | — |
| 2004-10-08 | $17.61 | $17.61 | 1,375,400 | — | — |
| 2004-10-07 | $17.76 | $17.76 | 1,978,600 | — | — |
| 2004-10-06 | $17.76 | $17.76 | 1,580,600 | — | — |
| 2004-10-05 | $17.55 | $17.55 | 2,412,200 | — | — |
| 2004-10-04 | $17.75 | $17.75 | 3,055,000 | — | — |
| 2004-10-01 | $17.31 | $17.31 | 2,029,400 | — | — |
| 2004-09-30 | $17.20 | $17.20 | 1,455,600 | — | — |
| 2004-09-29 | $17.22 | $17.22 | 1,868,600 | — | — |
| 2004-09-28 | $17.09 | $17.09 | 2,949,600 | — | — |
| 2004-09-27 | $16.48 | $16.48 | 1,529,000 | — | — |
| 2004-09-24 | $16.82 | $16.82 | 1,484,000 | — | — |
| 2004-09-23 | $16.46 | $16.46 | 2,021,800 | — | — |
| 2004-09-22 | $16.66 | $16.66 | 2,434,800 | — | — |
| 2004-09-21 | $16.89 | $16.89 | 2,560,000 | — | — |
| 2004-09-20 | $16.89 | $16.89 | 2,355,000 | — | — |
| 2004-09-17 | $17.26 | $17.26 | 1,429,000 | — | — |
| 2004-09-16 | $17.62 | $17.62 | 2,438,200 | — | — |
| 2004-09-15 | $17.54 | $17.54 | 2,903,400 | — | — |
| 2004-09-14 | $17.43 | $17.43 | 3,248,600 | — | — |
| 2004-09-13 | $17.32 | $17.32 | 4,845,000 | — | — |
| 2004-09-10 | $16.80 | $16.80 | 6,852,800 | — | — |
| 2004-09-09 | $15.32 | $15.32 | 3,879,400 | — | — |
| 2004-09-08 | $15.99 | $15.99 | 1,313,800 | — | — |
| 2004-09-07 | $16.20 | $16.20 | 1,662,400 | — | — |
| 2004-09-03 | $15.80 | $15.80 | 1,758,600 | — | — |
| 2004-09-02 | $15.75 | $15.75 | 3,069,600 | — | — |
| 2004-09-01 | $15.25 | $15.25 | 2,443,000 | — | — |
| 2004-08-31 | $15.13 | $15.13 | 12,482,800 | — | — |
| 2004-08-30 | $15.06 | $15.06 | 2,276,400 | — | — |
| 2004-08-27 | $15.45 | $15.45 | 2,857,800 | — | — |
| 2004-08-26 | $15.03 | $15.03 | 1,469,400 | — | — |
| 2004-08-25 | $14.62 | $14.62 | 1,287,200 | — | — |
| 2004-08-24 | $14.59 | $14.59 | 1,179,600 | — | — |
| 2004-08-23 | $14.55 | $14.55 | 1,457,000 | — | — |
| 2004-08-20 | $14.85 | $14.85 | 814,800 | — | — |
| 2004-08-19 | $14.71 | $14.71 | 1,237,800 | — | — |
| 2004-08-18 | $14.63 | $14.63 | 2,215,000 | — | — |
| 2004-08-17 | $14.60 | $14.60 | 2,621,400 | — | — |
| 2004-08-16 | $14.37 | $14.37 | 1,921,000 | — | — |
| 2004-08-13 | $13.72 | $13.72 | 1,521,000 | — | — |
| 2004-08-12 | $13.80 | $13.80 | 4,389,000 | — | — |
| 2004-08-11 | $14.05 | $14.05 | 3,157,200 | — | — |
| 2004-08-10 | $14.25 | $14.25 | 1,366,200 | — | — |
| 2004-08-09 | $14.15 | $14.14 | 2,309,800 | — | — |
| 2004-08-06 | $13.79 | $13.79 | 3,430,000 | — | — |
| 2004-08-05 | $13.84 | $13.84 | 4,716,000 | — | — |
| 2004-08-04 | $14.32 | $14.32 | 3,974,400 | — | — |
| 2004-08-03 | $14.69 | $14.69 | 1,186,400 | — | — |
| 2004-08-02 | $14.88 | $14.88 | 2,123,200 | — | — |
| 2004-07-30 | $14.87 | $14.87 | 2,018,000 | — | — |
| 2004-07-29 | $14.99 | $14.99 | 2,050,000 | — | — |
| 2004-07-28 | $14.61 | $14.61 | 2,640,600 | — | — |
| 2004-07-27 | $14.60 | $14.60 | 2,727,800 | — | — |
| 2004-07-26 | $13.79 | $13.79 | 2,190,400 | — | — |
| 2004-07-23 | $13.79 | $13.79 | 2,956,200 | — | — |
| 2004-07-22 | $13.93 | $13.93 | 2,758,200 | — | — |
| 2004-07-21 | $13.69 | $13.69 | 2,072,000 | — | — |
| 2004-07-20 | $13.92 | $13.92 | 3,324,400 | — | — |
| 2004-07-19 | $13.45 | $13.45 | 4,604,800 | — | — |
| 2004-07-16 | $13.40 | $13.39 | 5,176,400 | — | — |
| 2004-07-15 | $13.86 | $13.86 | 3,353,000 | — | — |
| 2004-07-14 | $14.31 | $14.31 | 3,150,200 | — | — |
| 2004-07-13 | $14.71 | $14.71 | 3,072,000 | — | — |
| 2004-07-12 | $14.54 | $14.54 | 2,187,600 | — | — |
| 2004-07-09 | $14.50 | $14.50 | 3,123,200 | — | — |
| 2004-07-08 | $14.49 | $14.49 | 4,686,400 | — | — |
| 2004-07-07 | $15.19 | $15.19 | 2,713,600 | — | — |
| 2004-07-06 | $15.18 | $15.18 | 4,612,400 | — | — |
| 2004-07-02 | $15.41 | $15.41 | 2,978,800 | — | — |
| 2004-07-01 | $15.55 | $15.55 | 6,202,000 | — | — |
| 2004-06-30 | $15.23 | $15.23 | 5,795,200 | — | — |
| 2004-06-29 | $15.14 | $15.14 | 4,875,200 | — | — |
| 2004-06-28 | $15.55 | $15.55 | 3,932,800 | — | — |
| 2004-06-25 | $15.20 | $15.20 | 6,228,800 | — | — |
| 2004-06-24 | $14.98 | $14.98 | 2,966,800 | — | — |
| 2004-06-23 | $14.63 | $14.63 | 1,858,000 | — | — |
| 2004-06-22 | $14.61 | $14.61 | 2,432,800 | — | — |
| 2004-06-21 | $14.41 | $14.41 | 2,360,400 | — | — |
| 2004-06-18 | $14.29 | $14.29 | 2,566,800 | — | — |
| 2004-06-17 | $14.38 | $14.38 | 2,568,400 | — | — |
| 2004-06-16 | $14.26 | $14.26 | 7,555,600 | — | — |
| 2004-06-15 | $14.63 | $14.63 | 2,413,600 | — | — |
| 2004-06-14 | $14.44 | $14.44 | 3,776,400 | — | — |
| 2004-06-10 | $14.43 | $14.43 | 3,799,200 | — | — |
| 2004-06-09 | $14.07 | $14.07 | 2,845,600 | — | — |
| 2004-06-08 | $14.01 | $14.01 | 2,565,200 | — | — |
| 2004-06-07 | $14.04 | $14.04 | 2,018,000 | — | — |
| 2004-06-04 | $13.89 | $13.89 | 2,144,000 | — | — |
| 2004-06-03 | $13.76 | $13.76 | 3,866,000 | — | — |
| 2004-06-02 | $13.77 | $13.77 | 4,199,600 | — | — |
| 2004-06-01 | $13.64 | $13.64 | 4,506,400 | — | — |
| 2004-05-28 | $13.73 | $13.73 | 6,322,800 | — | — |
| 2004-05-27 | $13.17 | $13.17 | 8,297,200 | — | — |
| 2004-05-26 | $12.38 | $12.38 | 2,344,800 | — | — |
| 2004-05-25 | $12.35 | $12.35 | 2,852,400 | — | — |
| 2004-05-24 | $11.95 | $11.95 | 2,113,600 | — | — |
| 2004-05-21 | $11.83 | $11.83 | 1,898,400 | — | — |
| 2004-05-20 | $11.51 | $11.51 | 1,896,400 | — | — |
| 2004-05-19 | $11.69 | $11.69 | 3,525,600 | — | — |
| 2004-05-18 | $11.46 | $11.46 | 3,124,000 | — | — |
| 2004-05-17 | $11.37 | $11.37 | 2,605,600 | — | — |
| 2004-05-14 | $11.64 | $11.64 | 3,556,800 | — | — |
| 2004-05-13 | $11.51 | $11.51 | 4,757,200 | — | — |
| 2004-05-12 | $11.50 | $11.50 | 3,824,000 | — | — |
| 2004-05-11 | $11.57 | $11.57 | 3,861,600 | — | — |
| 2004-05-10 | $11.43 | $11.43 | 5,095,600 | — | — |
| 2004-05-07 | $11.58 | $11.58 | 2,540,400 | — | — |
| 2004-05-06 | $11.91 | $11.91 | 4,915,200 | — | — |
| 2004-05-05 | $12.16 | $12.16 | 1,785,200 | — | — |
| 2004-05-04 | $11.98 | $11.98 | 3,276,000 | — | — |
| 2004-05-03 | $11.59 | $11.59 | 3,046,800 | — | — |
| 2004-04-30 | $11.54 | $11.54 | 2,321,600 | — | — |
| 2004-04-29 | $11.65 | $11.65 | 3,143,200 | — | — |
| 2004-04-28 | $11.95 | $11.95 | 1,997,600 | — | — |
| 2004-04-27 | $12.33 | $12.33 | 2,764,800 | — | — |
| 2004-04-26 | $12.39 | $12.39 | 4,540,400 | — | — |
| 2004-04-23 | $12.04 | $12.04 | 1,879,600 | — | — |
| 2004-04-22 | $12.03 | $12.03 | 1,665,600 | — | — |
| 2004-04-21 | $11.78 | $11.78 | 1,470,000 | — | — |
| 2004-04-20 | $11.56 | $11.56 | 1,620,800 | — | — |
| 2004-04-19 | $11.72 | $11.72 | 2,248,800 | — | — |
| 2004-04-16 | $11.95 | $11.95 | 3,851,600 | — | — |
| 2004-04-15 | $11.39 | $11.39 | 2,445,600 | — | — |
| 2004-04-14 | $11.54 | $11.54 | 4,134,000 | — | — |
| 2004-04-13 | $11.70 | $11.70 | 3,483,600 | — | — |
| 2004-04-12 | $12.15 | $12.15 | 1,907,600 | — | — |
| 2004-04-08 | $11.91 | $11.91 | 3,557,600 | — | — |
| 2004-04-07 | $12.49 | $12.49 | 1,087,600 | — | — |
| 2004-04-06 | $12.39 | $12.39 | 2,118,000 | — | — |
| 2004-04-05 | $12.28 | $12.28 | 2,786,800 | — | — |
| 2004-04-02 | $11.83 | $11.83 | 3,682,400 | — | — |
| 2004-04-01 | $11.81 | $11.81 | 2,501,600 | — | — |
| 2004-03-31 | $12.02 | $12.01 | 1,850,000 | — | — |
| 2004-03-30 | $12.07 | $12.07 | 3,050,800 | — | — |
| 2004-03-29 | $11.60 | $11.60 | 3,542,400 | — | — |
| 2004-03-26 | $11.12 | $11.12 | 2,519,600 | — | — |
| 2004-03-25 | $11.37 | $11.37 | 1,760,000 | — | — |
| 2004-03-24 | $11.03 | $11.03 | 1,783,200 | — | — |
| 2004-03-23 | $11.00 | $11.00 | 2,070,000 | — | — |
| 2004-03-22 | $10.67 | $10.67 | 1,965,600 | — | — |
| 2004-03-19 | $10.93 | $10.93 | 1,008,000 | — | — |
| 2004-03-18 | $10.96 | $10.96 | 3,568,000 | — | — |
| 2004-03-17 | $11.13 | $11.13 | 1,610,000 | — | — |
| 2004-03-16 | $11.23 | $11.23 | 1,999,200 | — | — |
| 2004-03-15 | $11.07 | $11.07 | 3,828,800 | — | — |
| 2004-03-12 | $11.45 | $11.45 | 3,853,600 | — | — |
| 2004-03-11 | $10.87 | $10.87 | 4,036,400 | — | — |
| 2004-03-10 | $10.64 | $10.64 | 3,403,200 | — | — |
| 2004-03-09 | $10.84 | $10.84 | 2,403,200 | — | — |
| 2004-03-08 | $10.89 | $10.89 | 1,378,000 | — | — |
| 2004-03-05 | $11.03 | $11.03 | 1,560,800 | — | — |
| 2004-03-04 | $11.00 | $11.00 | 1,561,200 | — | — |
| 2004-03-03 | $10.87 | $10.87 | 1,418,800 | — | — |
| 2004-03-02 | $10.89 | $10.89 | 1,773,200 | — | — |
| 2004-03-01 | $10.94 | $10.94 | 1,872,800 | — | — |
| 2004-02-27 | $10.90 | $10.90 | 2,168,800 | — | — |
| 2004-02-26 | $10.93 | $10.93 | 4,021,200 | — | — |
| 2004-02-25 | $10.87 | $10.87 | 2,994,400 | — | — |
| 2004-02-24 | $10.85 | $10.85 | 3,758,000 | — | — |
| 2004-02-23 | $10.35 | $10.35 | 2,142,400 | — | — |
| 2004-02-20 | $10.48 | $10.48 | 2,407,200 | — | — |
| 2004-02-19 | $10.45 | $10.45 | 1,358,800 | — | — |
| 2004-02-18 | $10.85 | $10.85 | 1,140,400 | — | — |
| 2004-02-17 | $10.95 | $10.95 | 2,341,200 | — | — |
| 2004-02-13 | $10.65 | $10.65 | 3,359,600 | — | — |
| 2004-02-12 | $11.04 | $11.04 | 2,352,400 | — | — |
| 2004-02-11 | $11.17 | $11.17 | 2,582,000 | — | — |
| 2004-02-10 | $10.86 | $10.86 | 1,996,400 | — | — |
| 2004-02-09 | $10.75 | $10.75 | 1,795,200 | — | — |
| 2004-02-06 | $10.63 | $10.63 | 2,854,400 | — | — |
| 2004-02-05 | $10.43 | $10.43 | 6,082,000 | — | — |
| 2004-02-04 | $10.15 | $10.15 | 2,969,200 | — | — |
| 2004-02-03 | $10.24 | $10.24 | 2,310,400 | — | — |
| 2004-02-02 | $10.08 | $10.08 | 1,598,800 | — | — |
| 2004-01-30 | $10.12 | $10.12 | 1,522,400 | — | — |
| 2004-01-29 | $10.03 | $10.03 | 1,120,400 | — | — |
| 2004-01-28 | $9.96 | $9.96 | 1,587,200 | — | — |
| 2004-01-27 | $10.19 | $10.19 | 2,582,400 | — | — |
| 2004-01-26 | $10.18 | $10.18 | 1,492,000 | — | — |
| 2004-01-23 | $10.11 | $10.11 | 2,074,400 | — | — |
| 2004-01-22 | $9.86 | $9.86 | 1,458,400 | — | — |
| 2004-01-21 | $9.92 | $9.92 | 1,637,200 | — | — |
| 2004-01-20 | $9.69 | $9.69 | 2,775,600 | — | — |
| 2004-01-16 | $10.02 | $10.02 | 2,073,200 | — | — |
| 2004-01-15 | $9.85 | $9.85 | 1,769,200 | — | — |
| 2004-01-14 | $9.82 | $9.82 | 3,146,800 | — | — |
| 2004-01-13 | $9.52 | $9.52 | 6,033,200 | — | — |
| 2004-01-12 | $10.14 | $10.14 | 2,086,400 | — | — |
| 2004-01-09 | $10.06 | $10.06 | 2,128,000 | — | — |
| 2004-01-08 | $10.01 | $10.01 | 5,108,400 | — | — |
| 2004-01-07 | $10.00 | $10.00 | 1,642,400 | — | — |
| 2004-01-06 | $9.90 | $9.90 | 4,530,400 | — | — |
| 2004-01-05 | $9.38 | $9.38 | 1,695,600 | — | — |
| 2004-01-02 | $9.18 | $9.18 | 1,503,600 | — | — |