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
- 1981-10-27 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 | $18.76 | $35.29 | 1,698,875 | — | — |
| 2004-12-30 | $18.79 | $35.34 | 1,408,917 | — | — |
| 2004-12-29 | $18.74 | $35.25 | 2,871,776 | — | — |
| 2004-12-28 | $18.72 | $35.22 | 2,801,450 | — | — |
| 2004-12-27 | $18.54 | $34.87 | 2,021,602 | — | — |
| 2004-12-23 | $18.72 | $35.22 | 4,821,947 | — | — |
| 2004-12-22 | $18.41 | $34.64 | 3,671,690 | — | — |
| 2004-12-21 | $18.21 | $34.26 | 5,594,063 | — | — |
| 2004-12-20 | $18.09 | $34.02 | 4,463,505 | — | — |
| 2004-12-17 | $18.20 | $34.23 | 5,314,415 | — | — |
| 2004-12-16 | $18.21 | $34.26 | 9,911,208 | — | — |
| 2004-12-15 | $17.71 | $33.31 | 4,179,438 | — | — |
| 2004-12-14 | $17.64 | $33.19 | 5,004,390 | — | — |
| 2004-12-13 | $17.40 | $32.74 | 3,244,947 | — | — |
| 2004-12-10 | $17.38 | $32.69 | 3,105,399 | — | — |
| 2004-12-09 | $17.40 | $32.74 | 3,745,699 | — | — |
| 2004-12-08 | $17.45 | $32.82 | 6,472,220 | — | — |
| 2004-12-07 | $17.49 | $32.31 | 6,911,850 | — | — |
| 2004-12-06 | $17.35 | $32.05 | 3,978,769 | — | — |
| 2004-12-03 | $17.39 | $32.13 | 5,299,503 | — | — |
| 2004-12-02 | $17.58 | $32.47 | 4,196,007 | — | — |
| 2004-12-01 | $17.47 | $32.28 | 5,323,436 | — | — |
| 2004-11-30 | $17.19 | $31.75 | 5,465,745 | — | — |
| 2004-11-29 | $17.35 | $32.06 | 4,762,667 | — | — |
| 2004-11-26 | $17.54 | $32.41 | 1,025,069 | — | — |
| 2004-11-24 | $17.50 | $32.32 | 2,336,045 | — | — |
| 2004-11-23 | $17.44 | $32.21 | 2,969,901 | — | — |
| 2004-11-22 | $17.43 | $32.19 | 3,692,494 | — | — |
| 2004-11-19 | $17.25 | $31.85 | 2,712,714 | — | — |
| 2004-11-18 | $17.35 | $32.06 | 3,691,941 | — | — |
| 2004-11-17 | $17.29 | $31.94 | 3,755,456 | — | — |
| 2004-11-16 | $17.27 | $31.89 | 3,414,319 | — | — |
| 2004-11-15 | $17.37 | $32.09 | 3,588,661 | — | — |
| 2004-11-12 | $17.38 | $32.11 | 2,296,463 | — | — |
| 2004-11-11 | $17.28 | $31.91 | 2,474,120 | — | — |
| 2004-11-10 | $17.25 | $31.85 | 3,239,240 | — | — |
| 2004-11-09 | $17.33 | $32.01 | 3,336,444 | — | — |
| 2004-11-08 | $17.08 | $31.54 | 2,211,962 | — | — |
| 2004-11-05 | $17.15 | $31.68 | 2,653,433 | — | — |
| 2004-11-04 | $17.08 | $31.55 | 3,378,419 | — | — |
| 2004-11-03 | $16.80 | $31.03 | 2,851,709 | — | — |
| 2004-11-02 | $16.66 | $30.77 | 2,754,688 | — | — |
| 2004-11-01 | $16.77 | $30.98 | 2,724,496 | — | — |
| 2004-10-29 | $16.71 | $30.86 | 2,890,186 | — | — |
| 2004-10-28 | $16.55 | $30.56 | 3,105,215 | — | — |
| 2004-10-27 | $16.61 | $30.67 | 4,150,535 | — | — |
| 2004-10-26 | $16.33 | $30.16 | 3,366,084 | — | — |
| 2004-10-25 | $16.12 | $29.78 | 5,226,599 | — | — |
| 2004-10-22 | $16.30 | $30.11 | 6,661,843 | — | — |
| 2004-10-21 | $16.65 | $30.75 | 6,026,514 | — | — |
| 2004-10-20 | $16.84 | $31.11 | 3,934,401 | — | — |
| 2004-10-19 | $16.94 | $31.29 | 4,188,643 | — | — |
| 2004-10-18 | $17.02 | $31.43 | 2,454,237 | — | — |
| 2004-10-15 | $16.95 | $31.31 | 4,114,083 | — | — |
| 2004-10-14 | $17.05 | $31.48 | 3,257,097 | — | — |
| 2004-10-13 | $16.97 | $31.34 | 4,443,990 | — | — |
| 2004-10-12 | $16.81 | $31.05 | 3,730,971 | — | — |
| 2004-10-11 | $16.94 | $31.29 | 1,420,700 | — | — |
| 2004-10-08 | $16.91 | $31.24 | 2,577,216 | — | — |
| 2004-10-07 | $17.16 | $31.69 | 2,005,401 | — | — |
| 2004-10-06 | $17.52 | $32.36 | 1,690,406 | — | — |
| 2004-10-05 | $17.48 | $32.29 | 1,858,858 | — | — |
| 2004-10-04 | $17.60 | $32.52 | 3,257,097 | — | — |
| 2004-10-01 | $17.60 | $32.51 | 2,817,835 | — | — |
| 2004-09-30 | $17.47 | $32.27 | 4,134,150 | — | — |
| 2004-09-29 | $17.41 | $32.16 | 2,528,061 | — | — |
| 2004-09-28 | $17.32 | $31.99 | 3,137,064 | — | — |
| 2004-09-27 | $17.23 | $31.82 | 2,394,957 | — | — |
| 2004-09-24 | $17.44 | $32.21 | 2,980,211 | — | — |
| 2004-09-23 | $17.38 | $32.11 | 2,177,719 | — | — |
| 2004-09-22 | $17.44 | $32.21 | 3,035,809 | — | — |
| 2004-09-21 | $17.47 | $32.28 | 2,473,199 | — | — |
| 2004-09-20 | $17.41 | $32.17 | 1,979,075 | — | — |
| 2004-09-17 | $17.50 | $32.33 | 3,742,937 | — | — |
| 2004-09-16 | $17.41 | $32.16 | 2,232,213 | — | — |
| 2004-09-15 | $17.48 | $32.29 | 3,814,184 | — | — |
| 2004-09-14 | $17.47 | $32.28 | 5,847,016 | — | — |
| 2004-09-13 | $17.31 | $31.98 | 3,798,167 | — | — |
| 2004-09-10 | $17.15 | $31.68 | 2,442,271 | — | — |
| 2004-09-09 | $17.03 | $31.46 | 2,732,228 | — | — |
| 2004-09-08 | $16.89 | $31.20 | 4,757,144 | — | — |
| 2004-09-07 | $16.95 | $31.30 | 4,953,947 | — | — |
| 2004-09-03 | $17.05 | $31.49 | 3,628,979 | — | — |
| 2004-09-02 | $16.95 | $31.31 | 3,155,842 | — | — |
| 2004-09-01 | $16.74 | $30.92 | 2,595,810 | — | — |
| 2004-08-31 | $16.59 | $30.64 | 3,865,916 | — | — |
| 2004-08-30 | $16.36 | $30.21 | 3,773,314 | — | — |
| 2004-08-27 | $16.63 | $30.71 | 5,473,845 | — | — |
| 2004-08-26 | $16.75 | $30.93 | 6,689,458 | — | — |
| 2004-08-25 | $17.24 | $31.84 | 2,048,297 | — | — |
| 2004-08-24 | $17.22 | $31.80 | 2,142,004 | — | — |
| 2004-08-23 | $17.16 | $31.69 | 2,056,029 | — | — |
| 2004-08-20 | $17.35 | $32.06 | 1,500,599 | — | — |
| 2004-08-19 | $17.24 | $31.84 | 1,642,540 | — | — |
| 2004-08-18 | $17.30 | $31.96 | 1,769,017 | — | — |
| 2004-08-17 | $17.10 | $31.59 | 3,603,758 | — | — |
| 2004-08-16 | $17.17 | $31.71 | 3,470,837 | — | — |
| 2004-08-13 | $16.87 | $31.16 | 2,708,663 | — | — |
| 2004-08-12 | $16.90 | $31.21 | 3,015,374 | — | — |
| 2004-08-11 | $16.91 | $31.24 | 4,066,217 | — | — |
| 2004-08-10 | $16.68 | $30.80 | 4,121,079 | — | — |
| 2004-08-09 | $16.27 | $30.05 | 2,948,914 | — | — |
| 2004-08-06 | $16.26 | $30.03 | 3,892,610 | — | — |
| 2004-08-05 | $16.46 | $30.41 | 4,221,413 | — | — |
| 2004-08-04 | $16.73 | $30.90 | 4,215,522 | — | — |
| 2004-08-03 | $16.49 | $30.45 | 3,047,591 | — | — |
| 2004-08-02 | $16.47 | $30.42 | 3,720,109 | — | — |
| 2004-07-30 | $16.33 | $30.17 | 3,589,766 | — | — |
| 2004-07-29 | $16.14 | $29.81 | 4,209,078 | — | — |
| 2004-07-28 | $16.30 | $30.10 | 5,374,431 | — | — |
| 2004-07-27 | $16.36 | $30.21 | 5,925,259 | — | — |
| 2004-07-26 | $16.05 | $29.64 | 5,309,996 | — | — |
| 2004-07-23 | $16.37 | $30.23 | 6,772,303 | — | — |
| 2004-07-22 | $16.72 | $30.89 | 19,745,277 | — | — |
| 2004-07-21 | $17.53 | $32.38 | 3,717,900 | — | — |
| 2004-07-20 | $17.72 | $32.73 | 4,014,116 | — | — |
| 2004-07-19 | $17.69 | $32.68 | 1,747,845 | — | — |
| 2004-07-16 | $17.68 | $32.65 | 2,828,144 | — | — |
| 2004-07-15 | $18.10 | $33.43 | 1,968,581 | — | — |
| 2004-07-14 | $18.21 | $33.63 | 2,125,435 | — | — |
| 2004-07-13 | $18.22 | $33.66 | 2,716,580 | — | — |
| 2004-07-12 | $18.26 | $33.73 | 1,857,201 | — | — |
| 2004-07-09 | $18.29 | $33.79 | 2,740,329 | — | — |
| 2004-07-08 | $18.21 | $33.63 | 3,309,566 | — | — |
| 2004-07-07 | $18.14 | $33.50 | 2,164,832 | — | — |
| 2004-07-06 | $18.05 | $33.34 | 3,417,264 | — | — |
| 2004-07-02 | $18.28 | $33.76 | 3,169,466 | — | — |
| 2004-07-01 | $18.44 | $34.06 | 4,124,945 | — | — |
| 2004-06-30 | $18.75 | $34.62 | 3,271,457 | — | — |
| 2004-06-29 | $18.71 | $34.56 | 3,914,334 | — | — |
| 2004-06-28 | $18.61 | $34.37 | 5,066,248 | — | — |
| 2004-06-25 | $18.65 | $34.44 | 4,226,200 | — | — |
| 2004-06-24 | $18.49 | $34.15 | 5,310,180 | — | — |
| 2004-06-23 | $18.74 | $34.61 | 11,035,690 | — | — |
| 2004-06-22 | $17.90 | $33.07 | 4,067,874 | — | — |
| 2004-06-21 | $17.76 | $32.81 | 3,630,452 | — | — |
| 2004-06-18 | $17.83 | $32.93 | 3,550,369 | — | — |
| 2004-06-17 | $17.83 | $32.93 | 3,413,030 | — | — |
| 2004-06-16 | $17.84 | $32.95 | 3,971,037 | — | — |
| 2004-06-15 | $17.70 | $32.69 | 4,138,936 | — | — |
| 2004-06-14 | $17.78 | $32.85 | 3,617,933 | — | — |
| 2004-06-10 | $17.82 | $32.91 | 3,478,385 | — | — |
| 2004-06-09 | $17.71 | $32.71 | 4,142,066 | — | — |
| 2004-06-08 | $17.77 | $32.83 | 5,029,980 | — | — |
| 2004-06-07 | $17.73 | $32.75 | 3,326,319 | — | — |
| 2004-06-04 | $17.43 | $32.19 | 2,686,755 | — | — |
| 2004-06-03 | $17.27 | $31.89 | 1,809,887 | — | — |
| 2004-06-02 | $17.34 | $32.03 | 2,903,993 | — | — |
| 2004-06-01 | $17.23 | $31.82 | 3,096,746 | — | — |
| 2004-05-28 | $17.08 | $31.54 | 2,975,608 | — | — |
| 2004-05-27 | $17.13 | $31.63 | 5,601,795 | — | — |
| 2004-05-26 | $16.68 | $30.81 | 6,890,127 | — | — |
| 2004-05-25 | $16.83 | $31.09 | 9,241,820 | — | — |
| 2004-05-24 | $17.06 | $31.50 | 5,409,226 | — | — |
| 2004-05-21 | $17.16 | $31.70 | 2,607,224 | — | — |
| 2004-05-20 | $17.15 | $31.68 | 2,857,784 | — | — |
| 2004-05-19 | $17.04 | $31.47 | 3,682,000 | — | — |
| 2004-05-18 | $17.26 | $31.87 | 2,856,680 | — | — |
| 2004-05-17 | $17.25 | $31.85 | 3,465,314 | — | — |
| 2004-05-14 | $17.46 | $32.26 | 3,499,189 | — | — |
| 2004-05-13 | $17.31 | $31.98 | 3,465,498 | — | — |
| 2004-05-12 | $17.22 | $31.80 | 4,749,964 | — | — |
| 2004-05-11 | $17.19 | $31.74 | 5,434,080 | — | — |
| 2004-05-10 | $17.25 | $31.85 | 4,955,604 | — | — |
| 2004-05-07 | $17.50 | $32.32 | 3,100,244 | — | — |
| 2004-05-06 | $17.73 | $32.76 | 3,141,114 | — | — |
| 2004-05-05 | $17.85 | $32.97 | 4,500,693 | — | — |
| 2004-05-04 | $17.50 | $32.33 | 3,780,125 | — | — |
| 2004-05-03 | $17.38 | $32.11 | 6,879,817 | — | — |
| 2004-04-30 | $17.19 | $31.75 | 5,319,570 | — | — |
| 2004-04-29 | $17.15 | $31.68 | 5,394,682 | — | — |
| 2004-04-28 | $17.31 | $31.97 | 4,510,082 | — | — |
| 2004-04-27 | $17.76 | $32.81 | 4,564,207 | — | — |
| 2004-04-26 | $17.63 | $32.56 | 5,546,013 | — | — |
| 2004-04-23 | $18.09 | $33.41 | 4,706,517 | — | — |
| 2004-04-22 | $18.33 | $33.86 | 11,207,456 | — | — |
| 2004-04-21 | $18.45 | $34.07 | 12,688,724 | — | — |
| 2004-04-20 | $17.83 | $32.94 | 12,629,628 | — | — |
| 2004-04-19 | $17.23 | $31.82 | 3,531,774 | — | — |
| 2004-04-16 | $17.14 | $31.65 | 3,464,394 | — | — |
| 2004-04-15 | $17.09 | $31.57 | 9,527,727 | — | — |
| 2004-04-14 | $16.54 | $30.55 | 5,440,707 | — | — |
| 2004-04-13 | $16.84 | $31.10 | 4,243,321 | — | — |
| 2004-04-12 | $16.99 | $31.38 | 2,556,965 | — | — |
| 2004-04-08 | $16.90 | $31.22 | 3,221,382 | — | — |
| 2004-04-07 | $16.97 | $31.35 | 3,280,294 | — | — |
| 2004-04-06 | $17.11 | $31.60 | 2,756,713 | — | — |
| 2004-04-05 | $17.15 | $31.67 | 4,299,471 | — | — |
| 2004-04-02 | $16.94 | $31.29 | 4,392,074 | — | — |
| 2004-04-01 | $16.77 | $30.97 | 3,869,046 | — | — |
| 2004-03-31 | $16.78 | $30.99 | 3,997,916 | — | — |
| 2004-03-30 | $16.74 | $30.92 | 2,759,107 | — | — |
| 2004-03-29 | $16.77 | $30.98 | 4,224,727 | — | — |
| 2004-03-26 | $16.62 | $30.70 | 3,837,933 | — | — |
| 2004-03-25 | $16.56 | $30.58 | 4,632,692 | — | — |
| 2004-03-24 | $16.16 | $29.85 | 3,980,978 | — | — |
| 2004-03-23 | $16.14 | $29.82 | 4,948,792 | — | — |
| 2004-03-22 | $16.05 | $29.65 | 5,615,786 | — | — |
| 2004-03-19 | $16.38 | $30.25 | 5,488,389 | — | — |
| 2004-03-18 | $16.41 | $30.31 | 5,017,830 | — | — |
| 2004-03-17 | $16.17 | $29.87 | 3,996,995 | — | — |
| 2004-03-16 | $16.19 | $29.91 | 5,174,499 | — | — |
| 2004-03-15 | $15.95 | $29.46 | 5,157,562 | — | — |
| 2004-03-12 | $16.03 | $29.62 | 3,155,842 | — | — |
| 2004-03-11 | $15.81 | $29.21 | 5,620,757 | — | — |
| 2004-03-10 | $16.00 | $29.55 | 8,517,202 | — | — |
| 2004-03-09 | $16.20 | $29.92 | 5,464,640 | — | — |
| 2004-03-08 | $16.06 | $29.66 | 3,483,540 | — | — |
| 2004-03-05 | $16.28 | $30.08 | 3,198,369 | — | — |
| 2004-03-04 | $16.11 | $29.75 | 3,384,863 | — | — |
| 2004-03-03 | $15.89 | $29.36 | 4,476,944 | — | — |
| 2004-03-02 | $15.94 | $29.45 | 4,369,429 | — | — |
| 2004-03-01 | $15.97 | $29.50 | 4,190,116 | — | — |
| 2004-02-27 | $15.82 | $29.22 | 4,036,577 | — | — |
| 2004-02-26 | $15.72 | $29.04 | 3,107,792 | — | — |
| 2004-02-25 | $15.77 | $29.13 | 4,606,734 | — | — |
| 2004-02-24 | $15.77 | $29.13 | 5,432,975 | — | — |
| 2004-02-23 | $15.73 | $29.06 | 5,854,012 | — | — |
| 2004-02-20 | $15.98 | $29.52 | 8,807,712 | — | — |
| 2004-02-19 | $16.30 | $30.10 | 5,245,561 | — | — |
| 2004-02-18 | $16.56 | $30.58 | 3,289,867 | — | — |
| 2004-02-17 | $16.68 | $30.80 | 4,091,438 | — | — |
| 2004-02-13 | $16.67 | $30.79 | 3,967,539 | — | — |
| 2004-02-12 | $16.77 | $30.97 | 6,071,986 | — | — |
| 2004-02-11 | $16.68 | $30.80 | 4,640,241 | — | — |
| 2004-02-10 | $16.54 | $30.55 | 5,094,599 | — | — |
| 2004-02-09 | $16.21 | $29.95 | 4,078,551 | — | — |
| 2004-02-06 | $16.17 | $29.87 | 9,347,678 | — | — |
| 2004-02-05 | $16.18 | $29.88 | 7,089,507 | — | — |
| 2004-02-04 | $16.33 | $30.17 | 6,774,696 | — | — |
| 2004-02-03 | $16.17 | $29.86 | 4,673,379 | — | — |
| 2004-02-02 | $15.99 | $29.54 | 5,088,156 | — | — |
| 2004-01-30 | $15.83 | $29.25 | 5,974,781 | — | — |
| 2004-01-29 | $15.62 | $28.85 | 21,926,678 | — | — |
| 2004-01-28 | $15.63 | $28.87 | 15,733,738 | — | — |
| 2004-01-27 | $15.97 | $29.50 | 25,089,516 | — | — |
| 2004-01-26 | $16.95 | $31.31 | 4,820,659 | — | — |
| 2004-01-23 | $16.79 | $31.01 | 3,293,917 | — | — |
| 2004-01-22 | $16.97 | $31.35 | 3,955,757 | — | — |
| 2004-01-21 | $16.89 | $31.19 | 7,929,739 | — | — |
| 2004-01-20 | $17.24 | $31.84 | 5,378,850 | — | — |
| 2004-01-16 | $17.20 | $31.76 | 6,406,496 | — | — |
| 2004-01-15 | $17.06 | $31.51 | 5,750,916 | — | — |
| 2004-01-14 | $16.63 | $30.71 | 3,542,820 | — | — |
| 2004-01-13 | $16.28 | $30.07 | 5,025,562 | — | — |
| 2004-01-12 | $16.40 | $30.29 | 4,734,132 | — | — |
| 2004-01-09 | $16.46 | $30.40 | 3,570,067 | — | — |
| 2004-01-08 | $16.63 | $30.72 | 5,447,703 | — | — |
| 2004-01-07 | $16.83 | $31.09 | 4,330,584 | — | — |
| 2004-01-06 | $16.53 | $30.53 | 3,887,087 | — | — |
| 2004-01-05 | $16.46 | $30.41 | 3,984,476 | — | — |
| 2004-01-02 | $16.39 | $30.27 | 4,842,566 | — | — |