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
- 1980-03-17 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 | $20.31 | $47.09 | 364,021 | — | — |
| 2004-12-30 | $20.14 | $46.70 | 435,808 | — | — |
| 2004-12-29 | $20.29 | $47.05 | 568,857 | — | — |
| 2004-12-28 | $20.41 | $47.32 | 565,782 | — | — |
| 2004-12-27 | $20.07 | $46.54 | 524,389 | — | — |
| 2004-12-23 | $20.02 | $46.42 | 373,364 | — | — |
| 2004-12-22 | $19.91 | $46.17 | 931,223 | — | — |
| 2004-12-21 | $20.18 | $46.79 | 859,199 | — | — |
| 2004-12-20 | $19.95 | $46.24 | 924,600 | — | — |
| 2004-12-17 | $19.70 | $45.68 | 833,180 | — | — |
| 2004-12-16 | $19.41 | $45.01 | 1,815,967 | — | — |
| 2004-12-15 | $19.41 | $44.99 | 1,624,495 | — | — |
| 2004-12-14 | $19.35 | $44.85 | 959,843 | — | — |
| 2004-12-13 | $19.35 | $44.85 | 1,541,473 | — | — |
| 2004-12-10 | $18.81 | $43.60 | 792,261 | — | — |
| 2004-12-09 | $18.81 | $43.62 | 2,203,878 | — | — |
| 2004-12-08 | $18.94 | $43.91 | 1,704,797 | — | — |
| 2004-12-07 | $19.24 | $44.62 | 1,508,476 | — | — |
| 2004-12-06 | $19.78 | $45.85 | 861,564 | — | — |
| 2004-12-03 | $20.16 | $46.73 | 1,190,461 | — | — |
| 2004-12-02 | $19.80 | $45.91 | 1,871,078 | — | — |
| 2004-12-01 | $20.23 | $46.91 | 1,189,869 | — | — |
| 2004-11-30 | $20.09 | $46.58 | 1,536,032 | — | — |
| 2004-11-29 | $20.42 | $47.34 | 1,221,091 | — | — |
| 2004-11-26 | $20.55 | $47.64 | 888,883 | — | — |
| 2004-11-24 | $19.95 | $46.24 | 772,865 | — | — |
| 2004-11-23 | $19.74 | $45.75 | 1,309,436 | — | — |
| 2004-11-22 | $18.99 | $44.03 | 877,885 | — | — |
| 2004-11-19 | $19.27 | $44.68 | 1,117,609 | — | — |
| 2004-11-18 | $18.81 | $43.60 | 913,483 | — | — |
| 2004-11-17 | $19.03 | $44.13 | 1,224,639 | — | — |
| 2004-11-16 | $18.47 | $42.81 | 776,531 | — | — |
| 2004-11-15 | $18.75 | $43.48 | 916,321 | — | — |
| 2004-11-12 | $18.69 | $43.32 | 1,267,097 | — | — |
| 2004-11-11 | $18.60 | $43.13 | 497,543 | — | — |
| 2004-11-10 | $18.40 | $42.66 | 1,381,814 | — | — |
| 2004-11-09 | $18.05 | $41.85 | 580,565 | — | — |
| 2004-11-08 | $17.81 | $41.28 | 817,688 | — | — |
| 2004-11-05 | $18.05 | $41.85 | 1,057,294 | — | — |
| 2004-11-04 | $18.32 | $42.48 | 1,296,899 | — | — |
| 2004-11-03 | $18.00 | $41.74 | 1,065,099 | — | — |
| 2004-11-02 | $17.49 | $40.56 | 480,986 | — | — |
| 2004-11-01 | $17.63 | $40.87 | 741,406 | — | — |
| 2004-10-29 | $17.48 | $40.52 | 1,076,098 | — | — |
| 2004-10-28 | $17.13 | $39.72 | 2,899,752 | — | — |
| 2004-10-27 | $17.87 | $41.42 | 828,805 | — | — |
| 2004-10-26 | $17.77 | $41.21 | 1,386,308 | — | — |
| 2004-10-25 | $17.50 | $40.58 | 901,420 | — | — |
| 2004-10-22 | $17.28 | $40.07 | 968,121 | — | — |
| 2004-10-21 | $17.49 | $40.54 | 1,117,846 | — | — |
| 2004-10-20 | $16.97 | $39.34 | 1,606,400 | — | — |
| 2004-10-19 | $16.83 | $39.01 | 2,113,523 | — | — |
| 2004-10-18 | $17.16 | $39.79 | 755,007 | — | — |
| 2004-10-15 | $17.35 | $40.23 | 825,493 | — | — |
| 2004-10-14 | $17.27 | $40.03 | 995,796 | — | — |
| 2004-10-13 | $17.25 | $39.99 | 2,366,020 | — | — |
| 2004-10-12 | $18.13 | $42.03 | 1,495,349 | — | — |
| 2004-10-11 | $18.40 | $42.66 | 1,010,342 | — | — |
| 2004-10-08 | $18.43 | $42.74 | 2,133,391 | — | — |
| 2004-10-07 | $18.36 | $42.56 | 1,992,419 | — | — |
| 2004-10-06 | $18.48 | $42.83 | 3,506,454 | — | — |
| 2004-10-05 | $18.29 | $42.40 | 2,257,334 | — | — |
| 2004-10-04 | $17.87 | $41.42 | 2,365,192 | — | — |
| 2004-10-01 | $17.91 | $41.52 | 1,688,122 | — | — |
| 2004-09-30 | $17.55 | $40.68 | 1,083,549 | — | — |
| 2004-09-29 | $17.66 | $40.95 | 1,637,622 | — | — |
| 2004-09-28 | $17.49 | $40.56 | 3,759,779 | — | — |
| 2004-09-27 | $16.65 | $38.60 | 1,250,185 | — | — |
| 2004-09-24 | $16.74 | $38.81 | 1,579,081 | — | — |
| 2004-09-23 | $16.90 | $39.19 | 1,170,710 | — | — |
| 2004-09-22 | $16.68 | $38.68 | 1,221,801 | — | — |
| 2004-09-21 | $16.76 | $38.85 | 1,784,863 | — | — |
| 2004-09-20 | $16.40 | $38.03 | 805,270 | — | — |
| 2004-09-17 | $16.39 | $37.99 | 1,103,062 | — | — |
| 2004-09-16 | $15.94 | $36.95 | 884,508 | — | — |
| 2004-09-15 | $15.56 | $36.07 | 404,586 | — | — |
| 2004-09-14 | $15.81 | $36.66 | 495,178 | — | — |
| 2004-09-13 | $15.58 | $36.13 | 739,041 | — | — |
| 2004-09-10 | $15.57 | $36.09 | 507,714 | — | — |
| 2004-09-09 | $15.53 | $36.01 | 944,941 | — | — |
| 2004-09-08 | $15.50 | $35.93 | 733,956 | — | — |
| 2004-09-07 | $15.52 | $35.99 | 681,091 | — | — |
| 2004-09-03 | $15.64 | $36.27 | 502,510 | — | — |
| 2004-09-02 | $15.88 | $36.82 | 650,815 | — | — |
| 2004-09-01 | $15.74 | $36.50 | 883,325 | — | — |
| 2004-08-31 | $15.82 | $36.31 | 569,448 | — | — |
| 2004-08-30 | $15.60 | $35.80 | 681,682 | — | — |
| 2004-08-27 | $15.96 | $36.64 | 335,756 | — | — |
| 2004-08-26 | $15.88 | $36.44 | 512,563 | — | — |
| 2004-08-25 | $15.85 | $36.36 | 818,634 | — | — |
| 2004-08-24 | $15.88 | $36.44 | 619,356 | — | — |
| 2004-08-23 | $16.32 | $37.45 | 1,027,018 | — | — |
| 2004-08-20 | $16.40 | $37.64 | 1,461,880 | — | — |
| 2004-08-19 | $16.35 | $37.53 | 982,786 | — | — |
| 2004-08-18 | $16.04 | $36.81 | 826,321 | — | — |
| 2004-08-17 | $16.12 | $36.98 | 1,093,365 | — | — |
| 2004-08-16 | $16.23 | $37.24 | 783,272 | — | — |
| 2004-08-13 | $15.88 | $36.44 | 368,161 | — | — |
| 2004-08-12 | $15.71 | $36.05 | 233,929 | — | — |
| 2004-08-11 | $15.61 | $35.82 | 376,321 | — | — |
| 2004-08-10 | $15.83 | $36.32 | 910,644 | — | — |
| 2004-08-09 | $15.67 | $35.96 | 567,556 | — | — |
| 2004-08-06 | $15.72 | $36.07 | 712,313 | — | — |
| 2004-08-05 | $15.57 | $35.72 | 824,665 | — | — |
| 2004-08-04 | $15.71 | $36.05 | 652,116 | — | — |
| 2004-08-03 | $15.84 | $36.34 | 774,166 | — | — |
| 2004-08-02 | $15.61 | $35.82 | 436,281 | — | — |
| 2004-07-30 | $15.63 | $35.86 | 763,049 | — | — |
| 2004-07-29 | $15.36 | $35.24 | 1,059,541 | — | — |
| 2004-07-28 | $15.20 | $34.89 | 667,372 | — | — |
| 2004-07-27 | $15.10 | $34.66 | 1,040,382 | — | — |
| 2004-07-26 | $14.97 | $34.35 | 449,882 | — | — |
| 2004-07-23 | $14.93 | $34.27 | 724,494 | — | — |
| 2004-07-22 | $15.25 | $35.01 | 1,084,376 | — | — |
| 2004-07-21 | $15.35 | $35.22 | 642,418 | — | — |
| 2004-07-20 | $15.71 | $36.05 | 512,563 | — | — |
| 2004-07-19 | $15.88 | $36.44 | 1,026,071 | — | — |
| 2004-07-16 | $15.87 | $36.42 | 501,327 | — | — |
| 2004-07-15 | $15.67 | $35.96 | 752,878 | — | — |
| 2004-07-14 | $15.58 | $35.76 | 670,211 | — | — |
| 2004-07-13 | $15.78 | $36.21 | 963,864 | — | — |
| 2004-07-12 | $15.72 | $36.07 | 1,000,763 | — | — |
| 2004-07-09 | $15.66 | $35.94 | 766,479 | — | — |
| 2004-07-08 | $15.41 | $35.37 | 732,655 | — | — |
| 2004-07-07 | $15.56 | $35.70 | 912,182 | — | — |
| 2004-07-06 | $15.18 | $34.83 | 871,380 | — | — |
| 2004-07-02 | $14.97 | $34.35 | 441,249 | — | — |
| 2004-07-01 | $14.80 | $33.96 | 293,535 | — | — |
| 2004-06-30 | $14.81 | $34.00 | 433,443 | — | — |
| 2004-06-29 | $14.59 | $33.47 | 1,065,690 | — | — |
| 2004-06-28 | $14.67 | $33.67 | 526,163 | — | — |
| 2004-06-25 | $14.79 | $33.94 | 1,017,793 | — | — |
| 2004-06-24 | $14.71 | $33.76 | 710,657 | — | — |
| 2004-06-23 | $14.51 | $33.30 | 704,389 | — | — |
| 2004-06-22 | $14.37 | $32.97 | 649,159 | — | — |
| 2004-06-21 | $14.57 | $33.43 | 727,096 | — | — |
| 2004-06-18 | $14.53 | $33.34 | 877,767 | — | — |
| 2004-06-17 | $14.36 | $32.95 | 1,592,800 | — | — |
| 2004-06-16 | $14.21 | $32.60 | 624,324 | — | — |
| 2004-06-15 | $14.37 | $32.99 | 1,102,826 | — | — |
| 2004-06-14 | $14.02 | $32.17 | 634,376 | — | — |
| 2004-06-10 | $14.34 | $32.91 | 503,574 | — | — |
| 2004-06-09 | $14.05 | $32.25 | 1,282,589 | — | — |
| 2004-06-08 | $14.62 | $33.55 | 835,901 | — | — |
| 2004-06-07 | $14.79 | $33.94 | 792,734 | — | — |
| 2004-06-04 | $14.15 | $32.46 | 269,409 | — | — |
| 2004-06-03 | $13.91 | $31.92 | 558,213 | — | — |
| 2004-06-02 | $14.24 | $32.68 | 584,586 | — | — |
| 2004-06-01 | $14.56 | $33.41 | 432,733 | — | — |
| 2004-05-28 | $14.59 | $33.47 | 253,206 | — | — |
| 2004-05-27 | $14.65 | $33.61 | 402,457 | — | — |
| 2004-05-26 | $14.45 | $33.16 | 410,381 | — | — |
| 2004-05-25 | $14.37 | $32.99 | 630,592 | — | — |
| 2004-05-24 | $14.16 | $32.50 | 488,082 | — | — |
| 2004-05-21 | $14.14 | $32.44 | 1,028,319 | — | — |
| 2004-05-20 | $13.78 | $31.63 | 317,661 | — | — |
| 2004-05-19 | $14.07 | $32.29 | 881,433 | — | — |
| 2004-05-18 | $13.64 | $31.30 | 712,195 | — | — |
| 2004-05-17 | $13.28 | $30.46 | 854,823 | — | — |
| 2004-05-14 | $13.54 | $31.07 | 1,036,242 | — | — |
| 2004-05-13 | $13.55 | $31.11 | 419,133 | — | — |
| 2004-05-12 | $13.70 | $31.44 | 605,165 | — | — |
| 2004-05-11 | $13.70 | $31.44 | 826,558 | — | — |
| 2004-05-10 | $13.44 | $30.83 | 1,433,141 | — | — |
| 2004-05-07 | $13.73 | $31.51 | 979,002 | — | — |
| 2004-05-06 | $14.10 | $32.35 | 779,961 | — | — |
| 2004-05-05 | $14.55 | $33.39 | 638,634 | — | — |
| 2004-05-04 | $14.42 | $33.08 | 1,375,428 | — | — |
| 2004-05-03 | $13.91 | $31.92 | 913,483 | — | — |
| 2004-04-30 | $13.88 | $31.84 | 1,053,864 | — | — |
| 2004-04-29 | $13.78 | $31.63 | 2,219,725 | — | — |
| 2004-04-28 | $14.18 | $32.54 | 1,415,402 | — | — |
| 2004-04-27 | $14.88 | $34.15 | 314,113 | — | — |
| 2004-04-26 | $14.83 | $34.04 | 623,259 | — | — |
| 2004-04-23 | $15.14 | $34.75 | 828,805 | — | — |
| 2004-04-22 | $15.03 | $34.48 | 1,054,100 | — | — |
| 2004-04-21 | $14.54 | $33.38 | 1,411,854 | — | — |
| 2004-04-20 | $14.99 | $34.40 | 718,226 | — | — |
| 2004-04-19 | $15.33 | $35.18 | 470,224 | — | — |
| 2004-04-16 | $15.41 | $35.37 | 335,874 | — | — |
| 2004-04-15 | $15.21 | $34.91 | 491,984 | — | — |
| 2004-04-14 | $15.22 | $34.93 | 1,303,522 | — | — |
| 2004-04-13 | $15.59 | $35.78 | 925,428 | — | — |
| 2004-04-12 | $16.23 | $36.91 | 1,046,531 | — | — |
| 2004-04-08 | $16.02 | $36.45 | 612,734 | — | — |
| 2004-04-07 | $16.19 | $36.83 | 312,221 | — | — |
| 2004-04-06 | $16.01 | $36.41 | 432,970 | — | — |
| 2004-04-05 | $16.18 | $36.81 | 499,317 | — | — |
| 2004-04-02 | $16.39 | $37.27 | 704,744 | — | — |
| 2004-04-01 | $16.17 | $36.77 | 646,439 | — | — |
| 2004-03-31 | $15.88 | $36.12 | 717,399 | — | — |
| 2004-03-30 | $15.79 | $35.93 | 552,891 | — | — |
| 2004-03-29 | $15.54 | $35.35 | 612,024 | — | — |
| 2004-03-26 | $15.36 | $34.95 | 894,205 | — | — |
| 2004-03-25 | $15.22 | $34.62 | 1,185,020 | — | — |
| 2004-03-24 | $14.85 | $33.77 | 999,817 | — | — |
| 2004-03-23 | $15.48 | $35.21 | 472,589 | — | — |
| 2004-03-22 | $15.34 | $34.89 | 566,019 | — | — |
| 2004-03-19 | $15.68 | $35.66 | 448,699 | — | — |
| 2004-03-18 | $15.85 | $36.06 | 714,087 | — | — |
| 2004-03-17 | $15.75 | $35.83 | 1,070,894 | — | — |
| 2004-03-16 | $15.39 | $35.00 | 784,810 | — | — |
| 2004-03-15 | $15.14 | $34.45 | 848,791 | — | — |
| 2004-03-12 | $15.26 | $34.71 | 1,499,133 | — | — |
| 2004-03-11 | $14.85 | $33.77 | 1,385,126 | — | — |
| 2004-03-10 | $15.23 | $34.64 | 1,340,303 | — | — |
| 2004-03-09 | $15.93 | $36.23 | 633,430 | — | — |
| 2004-03-08 | $15.90 | $36.16 | 1,018,976 | — | — |
| 2004-03-05 | $16.23 | $36.91 | 936,071 | — | — |
| 2004-03-04 | $15.89 | $36.14 | 1,675,113 | — | — |
| 2004-03-03 | $15.98 | $36.35 | 1,955,638 | — | — |
| 2004-03-02 | $16.56 | $37.66 | 3,025,113 | — | — |
| 2004-03-01 | $16.68 | $37.95 | 2,440,172 | — | — |
| 2004-02-27 | $16.16 | $36.75 | 1,151,906 | — | — |
| 2004-02-26 | $16.15 | $36.73 | 1,266,860 | — | — |
| 2004-02-25 | $15.87 | $36.10 | 2,082,892 | — | — |
| 2004-02-24 | $15.96 | $36.29 | 2,662,038 | — | — |
| 2004-02-23 | $16.02 | $36.45 | 2,649,384 | — | — |
| 2004-02-20 | $16.33 | $37.14 | 3,518,044 | — | — |
| 2004-02-19 | $16.86 | $38.35 | 2,629,042 | — | — |
| 2004-02-18 | $16.01 | $36.41 | 465,966 | — | — |
| 2004-02-17 | $16.33 | $37.14 | 611,551 | — | — |
| 2004-02-13 | $15.85 | $36.06 | 557,504 | — | — |
| 2004-02-12 | $15.96 | $36.31 | 595,703 | — | — |
| 2004-02-11 | $15.74 | $35.81 | 824,074 | — | — |
| 2004-02-10 | $15.36 | $34.93 | 576,781 | — | — |
| 2004-02-09 | $15.25 | $34.68 | 708,647 | — | — |
| 2004-02-06 | $14.95 | $34.00 | 198,095 | — | — |
| 2004-02-05 | $14.80 | $33.66 | 923,535 | — | — |
| 2004-02-04 | $14.44 | $32.85 | 435,099 | — | — |
| 2004-02-03 | $14.34 | $32.62 | 461,590 | — | — |
| 2004-02-02 | $14.45 | $32.87 | 607,648 | — | — |
| 2004-01-30 | $14.46 | $32.89 | 1,499,252 | — | — |
| 2004-01-29 | $14.25 | $32.41 | 2,009,094 | — | — |
| 2004-01-28 | $14.75 | $33.56 | 1,256,926 | — | — |
| 2004-01-27 | $15.27 | $34.73 | 300,631 | — | — |
| 2004-01-26 | $15.52 | $35.29 | 514,455 | — | — |
| 2004-01-23 | $15.52 | $35.29 | 286,557 | — | — |
| 2004-01-22 | $15.47 | $35.18 | 518,594 | — | — |
| 2004-01-21 | $15.47 | $35.20 | 346,873 | — | — |
| 2004-01-20 | $15.30 | $34.79 | 768,726 | — | — |
| 2004-01-16 | $14.85 | $33.77 | 1,737,438 | — | — |
| 2004-01-15 | $15.11 | $34.37 | 902,129 | — | — |
| 2004-01-14 | $15.69 | $35.70 | 877,175 | — | — |
| 2004-01-13 | $15.22 | $34.62 | 667,254 | — | — |
| 2004-01-12 | $15.43 | $35.10 | 826,321 | — | — |
| 2004-01-09 | $15.33 | $34.87 | 2,039,370 | — | — |
| 2004-01-08 | $15.81 | $35.96 | 620,421 | — | — |
| 2004-01-07 | $15.65 | $35.60 | 951,919 | — | — |
| 2004-01-06 | $16.23 | $36.93 | 727,215 | — | — |
| 2004-01-05 | $16.23 | $36.93 | 946,479 | — | — |
| 2004-01-02 | $15.71 | $35.73 | 428,476 | — | — |