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
- 1983-01-21 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 | $17.65 | $19.17 | 728,800 | — | — |
| 2004-12-30 | $17.67 | $19.20 | 691,200 | — | — |
| 2004-12-29 | $17.79 | $19.32 | 912,400 | — | — |
| 2004-12-28 | $17.74 | $19.26 | 1,187,600 | — | — |
| 2004-12-27 | $17.55 | $19.06 | 1,777,200 | — | — |
| 2004-12-23 | $17.57 | $19.08 | 2,272,800 | — | — |
| 2004-12-22 | $17.42 | $18.92 | 1,147,200 | — | — |
| 2004-12-21 | $17.38 | $18.87 | 1,071,600 | — | — |
| 2004-12-20 | $17.29 | $18.78 | 1,857,200 | — | — |
| 2004-12-17 | $17.41 | $18.90 | 2,567,600 | — | — |
| 2004-12-16 | $17.50 | $19.01 | 4,274,400 | — | — |
| 2004-12-15 | $16.99 | $18.45 | 6,365,200 | — | — |
| 2004-12-14 | $17.20 | $18.67 | 11,542,000 | — | — |
| 2004-12-13 | $18.60 | $20.19 | 3,191,200 | — | — |
| 2004-12-10 | $18.51 | $20.10 | 2,113,600 | — | — |
| 2004-12-09 | $17.60 | $19.10 | 1,395,600 | — | — |
| 2004-12-08 | $17.41 | $18.90 | 1,834,800 | — | — |
| 2004-12-07 | $17.28 | $18.76 | 857,200 | — | — |
| 2004-12-06 | $17.59 | $19.10 | 716,000 | — | — |
| 2004-12-03 | $17.76 | $19.28 | 884,400 | — | — |
| 2004-12-02 | $17.63 | $19.14 | 1,463,200 | — | — |
| 2004-12-01 | $17.51 | $19.01 | 1,258,400 | — | — |
| 2004-11-30 | $17.38 | $18.87 | 1,118,800 | — | — |
| 2004-11-29 | $17.45 | $18.94 | 1,091,200 | — | — |
| 2004-11-26 | $17.32 | $18.80 | 280,800 | — | — |
| 2004-11-24 | $17.25 | $18.72 | 888,000 | — | — |
| 2004-11-23 | $17.10 | $18.56 | 1,093,200 | — | — |
| 2004-11-22 | $16.86 | $18.31 | 1,183,600 | — | — |
| 2004-11-19 | $16.95 | $18.40 | 1,450,000 | — | — |
| 2004-11-18 | $17.07 | $18.53 | 1,356,000 | — | — |
| 2004-11-17 | $17.45 | $18.94 | 1,411,200 | — | — |
| 2004-11-16 | $17.40 | $18.89 | 1,809,200 | — | — |
| 2004-11-15 | $17.72 | $19.24 | 1,650,400 | — | — |
| 2004-11-12 | $17.96 | $19.49 | 1,035,600 | — | — |
| 2004-11-11 | $17.78 | $19.30 | 650,400 | — | — |
| 2004-11-10 | $17.74 | $19.26 | 975,200 | — | — |
| 2004-11-09 | $17.78 | $19.30 | 1,726,800 | — | — |
| 2004-11-08 | $17.50 | $19.00 | 1,663,600 | — | — |
| 2004-11-05 | $17.75 | $19.27 | 1,894,000 | — | — |
| 2004-11-04 | $17.94 | $19.47 | 1,005,200 | — | — |
| 2004-11-03 | $17.92 | $19.46 | 862,000 | — | — |
| 2004-11-02 | $17.56 | $19.07 | 918,000 | — | — |
| 2004-11-01 | $17.40 | $18.88 | 1,244,000 | — | — |
| 2004-10-29 | $17.59 | $19.09 | 788,000 | — | — |
| 2004-10-28 | $17.59 | $19.10 | 948,800 | — | — |
| 2004-10-27 | $17.50 | $19.00 | 1,224,800 | — | — |
| 2004-10-26 | $17.17 | $18.63 | 957,600 | — | — |
| 2004-10-25 | $16.66 | $18.09 | 2,578,800 | — | — |
| 2004-10-22 | $17.00 | $18.46 | 1,121,600 | — | — |
| 2004-10-21 | $17.08 | $18.54 | 1,074,400 | — | — |
| 2004-10-20 | $17.35 | $18.84 | 1,503,600 | — | — |
| 2004-10-19 | $17.32 | $18.80 | 1,501,200 | — | — |
| 2004-10-18 | $17.23 | $18.70 | 705,600 | — | — |
| 2004-10-15 | $17.23 | $18.70 | 586,400 | — | — |
| 2004-10-14 | $17.17 | $18.64 | 665,200 | — | — |
| 2004-10-13 | $17.33 | $18.81 | 1,126,000 | — | — |
| 2004-10-12 | $17.31 | $18.79 | 1,284,000 | — | — |
| 2004-10-11 | $17.17 | $18.63 | 1,323,600 | — | — |
| 2004-10-08 | $17.52 | $19.02 | 3,321,600 | — | — |
| 2004-10-07 | $17.80 | $19.32 | 3,533,200 | — | — |
| 2004-10-06 | $17.67 | $19.19 | 4,025,600 | — | — |
| 2004-10-05 | $17.55 | $19.05 | 1,259,600 | — | — |
| 2004-10-04 | $17.70 | $19.22 | 2,392,000 | — | — |
| 2004-10-01 | $17.13 | $18.59 | 1,776,000 | — | — |
| 2004-09-30 | $17.14 | $18.60 | 1,972,800 | — | — |
| 2004-09-29 | $17.17 | $18.64 | 2,448,800 | — | — |
| 2004-09-28 | $16.85 | $18.29 | 1,434,000 | — | — |
| 2004-09-27 | $16.53 | $17.94 | 1,344,000 | — | — |
| 2004-09-24 | $16.90 | $18.34 | 1,039,600 | — | — |
| 2004-09-23 | $16.58 | $18.00 | 1,128,800 | — | — |
| 2004-09-22 | $16.53 | $17.95 | 1,034,400 | — | — |
| 2004-09-21 | $16.91 | $18.36 | 1,862,800 | — | — |
| 2004-09-20 | $16.64 | $18.06 | 2,086,000 | — | — |
| 2004-09-17 | $16.26 | $17.65 | 773,600 | — | — |
| 2004-09-16 | $16.24 | $17.63 | 966,800 | — | — |
| 2004-09-15 | $16.29 | $17.68 | 725,600 | — | — |
| 2004-09-14 | $16.27 | $17.66 | 788,400 | — | — |
| 2004-09-13 | $16.20 | $17.58 | 788,800 | — | — |
| 2004-09-10 | $16.26 | $17.65 | 1,634,800 | — | — |
| 2004-09-09 | $15.89 | $17.25 | 2,356,000 | — | — |
| 2004-09-08 | $15.82 | $17.17 | 2,326,800 | — | — |
| 2004-09-07 | $16.28 | $17.67 | 1,880,000 | — | — |
| 2004-09-03 | $16.46 | $17.87 | 3,050,800 | — | — |
| 2004-09-02 | $16.03 | $17.40 | 3,060,000 | — | — |
| 2004-09-01 | $15.83 | $17.19 | 9,035,600 | — | — |
| 2004-08-31 | $14.49 | $15.73 | 1,922,800 | — | — |
| 2004-08-30 | $14.64 | $15.90 | 1,289,600 | — | — |
| 2004-08-27 | $14.63 | $15.88 | 2,433,600 | — | — |
| 2004-08-26 | $14.57 | $15.81 | 1,155,600 | — | — |
| 2004-08-25 | $14.55 | $15.80 | 1,394,800 | — | — |
| 2004-08-24 | $14.44 | $15.67 | 1,128,400 | — | — |
| 2004-08-23 | $14.58 | $15.82 | 1,026,800 | — | — |
| 2004-08-20 | $14.51 | $15.75 | 962,800 | — | — |
| 2004-08-19 | $14.73 | $15.99 | 1,428,400 | — | — |
| 2004-08-18 | $14.75 | $16.01 | 1,327,200 | — | — |
| 2004-08-17 | $14.55 | $15.79 | 1,926,400 | — | — |
| 2004-08-16 | $14.56 | $15.81 | 1,466,400 | — | — |
| 2004-08-13 | $14.51 | $15.75 | 947,200 | — | — |
| 2004-08-12 | $14.64 | $15.89 | 1,145,200 | — | — |
| 2004-08-11 | $15.05 | $16.34 | 1,393,600 | — | — |
| 2004-08-10 | $14.98 | $16.26 | 1,986,000 | — | — |
| 2004-08-09 | $14.63 | $15.88 | 977,600 | — | — |
| 2004-08-06 | $14.53 | $15.77 | 1,882,000 | — | — |
| 2004-08-05 | $14.91 | $16.19 | 2,585,200 | — | — |
| 2004-08-04 | $15.21 | $16.51 | 2,436,400 | — | — |
| 2004-08-03 | $15.28 | $16.59 | 3,461,200 | — | — |
| 2004-08-02 | $15.30 | $16.61 | 3,304,800 | — | — |
| 2004-07-30 | $14.86 | $16.13 | 3,854,800 | — | — |
| 2004-07-29 | $14.33 | $15.55 | 12,466,000 | — | — |
| 2004-07-28 | $14.13 | $15.34 | 1,047,200 | — | — |
| 2004-07-27 | $14.23 | $15.44 | 1,487,600 | — | — |
| 2004-07-26 | $13.77 | $14.95 | 847,200 | — | — |
| 2004-07-23 | $13.96 | $15.15 | 938,000 | — | — |
| 2004-07-22 | $14.16 | $15.38 | 6,176,400 | — | — |
| 2004-07-21 | $14.25 | $15.47 | 904,400 | — | — |
| 2004-07-20 | $14.33 | $15.56 | 1,278,400 | — | — |
| 2004-07-19 | $14.28 | $15.50 | 1,163,200 | — | — |
| 2004-07-16 | $14.19 | $15.41 | 952,400 | — | — |
| 2004-07-15 | $14.32 | $15.55 | 905,600 | — | — |
| 2004-07-14 | $14.32 | $15.54 | 1,744,400 | — | — |
| 2004-07-13 | $14.38 | $15.61 | 659,200 | — | — |
| 2004-07-12 | $14.36 | $15.59 | 2,952,000 | — | — |
| 2004-07-09 | $14.78 | $16.05 | 1,418,400 | — | — |
| 2004-07-08 | $14.95 | $16.23 | 667,200 | — | — |
| 2004-07-07 | $15.23 | $16.53 | 873,200 | — | — |
| 2004-07-06 | $15.16 | $16.46 | 1,165,600 | — | — |
| 2004-07-02 | $15.24 | $16.55 | 1,956,800 | — | — |
| 2004-07-01 | $15.23 | $16.53 | 2,369,600 | — | — |
| 2004-06-30 | $15.79 | $17.14 | 2,092,800 | — | — |
| 2004-06-29 | $15.63 | $16.96 | 3,633,600 | — | — |
| 2004-06-28 | $15.27 | $16.57 | 3,412,800 | — | — |
| 2004-06-25 | $14.63 | $15.88 | 4,977,600 | — | — |
| 2004-06-24 | $14.30 | $15.52 | 1,042,800 | — | — |
| 2004-06-23 | $14.14 | $15.35 | 1,178,800 | — | — |
| 2004-06-22 | $14.02 | $15.21 | 1,364,800 | — | — |
| 2004-06-21 | $14.25 | $15.47 | 878,800 | — | — |
| 2004-06-18 | $14.27 | $15.49 | 1,603,200 | — | — |
| 2004-06-17 | $14.22 | $15.44 | 1,688,400 | — | — |
| 2004-06-16 | $14.00 | $15.20 | 984,000 | — | — |
| 2004-06-15 | $13.93 | $15.12 | 948,800 | — | — |
| 2004-06-14 | $13.80 | $14.98 | 1,394,800 | — | — |
| 2004-06-10 | $14.15 | $15.36 | 1,054,800 | — | — |
| 2004-06-09 | $14.19 | $15.39 | 1,647,600 | — | — |
| 2004-06-08 | $14.25 | $15.46 | 1,354,800 | — | — |
| 2004-06-07 | $14.35 | $15.56 | 1,959,600 | — | — |
| 2004-06-04 | $13.82 | $15.00 | 2,438,800 | — | — |
| 2004-06-03 | $13.86 | $15.04 | 826,800 | — | — |
| 2004-06-02 | $14.05 | $15.24 | 1,830,800 | — | — |
| 2004-06-01 | $14.13 | $15.33 | 1,266,400 | — | — |
| 2004-05-28 | $13.80 | $14.97 | 900,400 | — | — |
| 2004-05-27 | $13.75 | $14.92 | 1,154,800 | — | — |
| 2004-05-26 | $13.72 | $14.88 | 849,200 | — | — |
| 2004-05-25 | $13.68 | $14.84 | 1,149,200 | — | — |
| 2004-05-24 | $13.46 | $14.60 | 475,600 | — | — |
| 2004-05-21 | $13.51 | $14.66 | 1,018,800 | — | — |
| 2004-05-20 | $13.40 | $14.54 | 713,200 | — | — |
| 2004-05-19 | $13.43 | $14.57 | 1,308,000 | — | — |
| 2004-05-18 | $13.65 | $14.81 | 782,800 | — | — |
| 2004-05-17 | $13.67 | $14.83 | 1,134,800 | — | — |
| 2004-05-14 | $13.77 | $14.94 | 891,600 | — | — |
| 2004-05-13 | $13.88 | $15.06 | 1,124,000 | — | — |
| 2004-05-12 | $13.64 | $14.80 | 1,064,800 | — | — |
| 2004-05-11 | $13.58 | $14.73 | 1,244,000 | — | — |
| 2004-05-10 | $13.50 | $14.65 | 1,322,400 | — | — |
| 2004-05-07 | $13.74 | $14.91 | 1,110,800 | — | — |
| 2004-05-06 | $14.03 | $15.22 | 1,546,800 | — | — |
| 2004-05-05 | $14.23 | $15.44 | 1,865,600 | — | — |
| 2004-05-04 | $13.91 | $15.09 | 1,568,000 | — | — |
| 2004-05-03 | $13.55 | $14.70 | 1,163,200 | — | — |
| 2004-04-30 | $13.50 | $14.65 | 959,600 | — | — |
| 2004-04-29 | $13.49 | $14.63 | 1,136,800 | — | — |
| 2004-04-28 | $13.38 | $14.52 | 1,060,800 | — | — |
| 2004-04-27 | $13.61 | $14.77 | 719,600 | — | — |
| 2004-04-26 | $13.48 | $14.62 | 578,400 | — | — |
| 2004-04-23 | $13.51 | $14.66 | 633,600 | — | — |
| 2004-04-22 | $13.73 | $14.89 | 645,600 | — | — |
| 2004-04-21 | $13.46 | $14.61 | 477,600 | — | — |
| 2004-04-20 | $13.25 | $14.38 | 1,040,800 | — | — |
| 2004-04-19 | $13.26 | $14.39 | 542,400 | — | — |
| 2004-04-16 | $13.25 | $14.38 | 550,800 | — | — |
| 2004-04-15 | $13.15 | $14.27 | 579,600 | — | — |
| 2004-04-14 | $13.25 | $14.38 | 425,600 | — | — |
| 2004-04-13 | $13.18 | $14.30 | 642,000 | — | — |
| 2004-04-12 | $13.58 | $14.73 | 854,400 | — | — |
| 2004-04-08 | $13.32 | $14.45 | 416,000 | — | — |
| 2004-04-07 | $13.55 | $14.70 | 484,000 | — | — |
| 2004-04-06 | $13.40 | $14.54 | 508,000 | — | — |
| 2004-04-05 | $13.60 | $14.76 | 572,800 | — | — |
| 2004-04-02 | $13.49 | $14.64 | 910,400 | — | — |
| 2004-04-01 | $13.37 | $14.51 | 1,105,200 | — | — |
| 2004-03-31 | $13.50 | $14.65 | 962,000 | — | — |
| 2004-03-30 | $13.37 | $14.51 | 1,062,800 | — | — |
| 2004-03-29 | $13.15 | $14.27 | 991,600 | — | — |
| 2004-03-26 | $12.98 | $14.08 | 772,400 | — | — |
| 2004-03-25 | $12.91 | $14.00 | 979,200 | — | — |
| 2004-03-24 | $12.57 | $13.64 | 965,200 | — | — |
| 2004-03-23 | $12.75 | $13.83 | 1,088,800 | — | — |
| 2004-03-22 | $12.56 | $13.63 | 1,225,200 | — | — |
| 2004-03-19 | $12.89 | $13.98 | 928,000 | — | — |
| 2004-03-18 | $13.04 | $14.15 | 1,021,200 | — | — |
| 2004-03-17 | $13.33 | $14.47 | 643,600 | — | — |
| 2004-03-16 | $13.14 | $14.25 | 824,400 | — | — |
| 2004-03-15 | $13.06 | $14.17 | 689,600 | — | — |
| 2004-03-12 | $13.31 | $14.44 | 2,195,200 | — | — |
| 2004-03-11 | $13.19 | $14.31 | 1,105,600 | — | — |
| 2004-03-10 | $13.42 | $14.56 | 1,909,600 | — | — |
| 2004-03-09 | $13.57 | $14.72 | 1,686,000 | — | — |
| 2004-03-08 | $13.80 | $14.97 | 1,487,200 | — | — |
| 2004-03-05 | $13.58 | $14.73 | 2,654,800 | — | — |
| 2004-03-04 | $13.61 | $14.76 | 2,932,400 | — | — |
| 2004-03-03 | $13.37 | $14.51 | 7,628,400 | — | — |
| 2004-03-02 | $12.19 | $13.22 | 1,695,600 | — | — |
| 2004-03-01 | $11.81 | $12.81 | 1,098,800 | — | — |
| 2004-02-27 | $11.83 | $12.83 | 790,800 | — | — |
| 2004-02-26 | $11.86 | $12.87 | 765,600 | — | — |
| 2004-02-25 | $11.88 | $12.89 | 1,302,000 | — | — |
| 2004-02-24 | $11.73 | $12.72 | 908,000 | — | — |
| 2004-02-23 | $11.63 | $12.61 | 685,200 | — | — |
| 2004-02-20 | $11.85 | $12.85 | 514,400 | — | — |
| 2004-02-19 | $11.84 | $12.84 | 559,600 | — | — |
| 2004-02-18 | $12.08 | $13.11 | 820,000 | — | — |
| 2004-02-17 | $12.13 | $13.16 | 909,600 | — | — |
| 2004-02-13 | $11.92 | $12.94 | 634,400 | — | — |
| 2004-02-12 | $12.08 | $13.10 | 956,800 | — | — |
| 2004-02-11 | $12.19 | $13.22 | 769,600 | — | — |
| 2004-02-10 | $12.25 | $13.29 | 958,000 | — | — |
| 2004-02-09 | $11.91 | $12.93 | 729,600 | — | — |
| 2004-02-06 | $12.22 | $13.26 | 700,400 | — | — |
| 2004-02-05 | $11.71 | $12.71 | 799,200 | — | — |
| 2004-02-04 | $11.76 | $12.76 | 1,250,000 | — | — |
| 2004-02-03 | $12.02 | $13.04 | 376,400 | — | — |
| 2004-02-02 | $12.15 | $13.18 | 492,400 | — | — |
| 2004-01-30 | $12.10 | $13.13 | 524,400 | — | — |
| 2004-01-29 | $12.00 | $13.02 | 516,000 | — | — |
| 2004-01-28 | $11.78 | $12.78 | 548,800 | — | — |
| 2004-01-27 | $12.00 | $13.02 | 756,000 | — | — |
| 2004-01-26 | $12.27 | $13.31 | 496,000 | — | — |
| 2004-01-23 | $12.21 | $13.25 | 758,000 | — | — |
| 2004-01-22 | $12.06 | $13.09 | 394,000 | — | — |
| 2004-01-21 | $12.04 | $13.07 | 1,192,400 | — | — |
| 2004-01-20 | $12.01 | $13.03 | 1,150,400 | — | — |
| 2004-01-16 | $12.16 | $13.20 | 466,400 | — | — |
| 2004-01-15 | $12.10 | $13.13 | 676,400 | — | — |
| 2004-01-14 | $12.06 | $13.09 | 763,200 | — | — |
| 2004-01-13 | $12.01 | $13.03 | 667,200 | — | — |
| 2004-01-12 | $11.78 | $12.78 | 447,200 | — | — |
| 2004-01-09 | $11.66 | $12.65 | 514,000 | — | — |
| 2004-01-08 | $11.81 | $12.82 | 710,000 | — | — |
| 2004-01-07 | $11.64 | $12.63 | 1,260,800 | — | — |
| 2004-01-06 | $11.73 | $12.72 | 764,800 | — | — |
| 2004-01-05 | $11.60 | $12.59 | 1,531,200 | — | — |
| 2004-01-02 | $11.81 | $12.81 | 446,400 | — | — |