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
- 1989-10-04 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 | $17.84 | $19.52 | 2,445,600 | — | — |
| 2004-12-30 | $17.73 | $19.39 | 2,900,400 | — | — |
| 2004-12-29 | $17.82 | $19.50 | 4,131,600 | — | — |
| 2004-12-28 | $17.83 | $19.50 | 3,164,800 | — | — |
| 2004-12-27 | $17.60 | $19.26 | 2,939,200 | — | — |
| 2004-12-23 | $18.10 | $19.81 | 3,347,600 | — | — |
| 2004-12-22 | $18.00 | $19.70 | 6,141,200 | — | — |
| 2004-12-21 | $18.47 | $20.21 | 2,670,800 | — | — |
| 2004-12-20 | $18.36 | $20.09 | 2,843,600 | — | — |
| 2004-12-17 | $18.30 | $20.02 | 4,255,200 | — | — |
| 2004-12-16 | $17.96 | $19.65 | 3,598,800 | — | — |
| 2004-12-15 | $18.32 | $20.04 | 4,163,200 | — | — |
| 2004-12-14 | $18.01 | $19.71 | 3,718,800 | — | — |
| 2004-12-13 | $17.89 | $19.58 | 4,474,800 | — | — |
| 2004-12-10 | $17.42 | $19.07 | 3,918,000 | — | — |
| 2004-12-09 | $17.83 | $19.51 | 3,711,600 | — | — |
| 2004-12-08 | $17.66 | $19.32 | 4,404,400 | — | — |
| 2004-12-07 | $17.46 | $19.10 | 4,851,600 | — | — |
| 2004-12-06 | $17.92 | $19.60 | 2,969,600 | — | — |
| 2004-12-03 | $18.04 | $19.74 | 5,983,200 | — | — |
| 2004-12-02 | $17.62 | $19.28 | 8,568,400 | — | — |
| 2004-12-01 | $18.28 | $20.00 | 6,940,400 | — | — |
| 2004-11-30 | $18.77 | $20.54 | 5,521,600 | — | — |
| 2004-11-29 | $18.83 | $20.60 | 5,222,800 | — | — |
| 2004-11-26 | $18.96 | $20.74 | 1,759,200 | — | — |
| 2004-11-24 | $18.87 | $20.65 | 5,302,400 | — | — |
| 2004-11-23 | $18.51 | $20.26 | 3,966,800 | — | — |
| 2004-11-22 | $18.38 | $20.11 | 7,043,600 | — | — |
| 2004-11-19 | $17.83 | $19.52 | 9,288,000 | — | — |
| 2004-11-18 | $17.32 | $18.95 | 6,495,200 | — | — |
| 2004-11-17 | $17.00 | $18.60 | 4,977,200 | — | — |
| 2004-11-16 | $16.75 | $18.33 | 4,503,200 | — | — |
| 2004-11-15 | $16.88 | $18.46 | 7,042,400 | — | — |
| 2004-11-12 | $17.09 | $18.70 | 5,698,400 | — | — |
| 2004-11-11 | $16.38 | $17.93 | 5,805,200 | — | — |
| 2004-11-10 | $16.54 | $18.10 | 6,357,600 | — | — |
| 2004-11-09 | $16.31 | $17.85 | 5,495,600 | — | — |
| 2004-11-08 | $16.31 | $17.84 | 5,747,600 | — | — |
| 2004-11-05 | $16.90 | $18.49 | 3,782,000 | — | — |
| 2004-11-04 | $16.78 | $18.36 | 6,951,600 | — | — |
| 2004-11-03 | $16.45 | $18.00 | 6,022,800 | — | — |
| 2004-11-02 | $16.11 | $17.62 | 4,064,400 | — | — |
| 2004-11-01 | $16.42 | $17.96 | 5,105,600 | — | — |
| 2004-10-29 | $16.64 | $18.21 | 5,256,400 | — | — |
| 2004-10-28 | $16.26 | $17.79 | 9,452,000 | — | — |
| 2004-10-27 | $16.97 | $18.57 | 7,460,000 | — | — |
| 2004-10-26 | $17.43 | $19.07 | 3,363,200 | — | — |
| 2004-10-25 | $17.22 | $18.84 | 3,419,200 | — | — |
| 2004-10-22 | $17.19 | $18.81 | 2,480,000 | — | — |
| 2004-10-21 | $17.22 | $18.84 | 4,535,200 | — | — |
| 2004-10-20 | $17.07 | $18.68 | 5,483,200 | — | — |
| 2004-10-19 | $16.50 | $18.05 | 2,654,000 | — | — |
| 2004-10-18 | $16.48 | $18.03 | 3,276,400 | — | — |
| 2004-10-15 | $16.65 | $18.22 | 2,663,600 | — | — |
| 2004-10-14 | $16.70 | $18.27 | 4,980,800 | — | — |
| 2004-10-13 | $16.37 | $17.91 | 8,129,600 | — | — |
| 2004-10-12 | $17.05 | $18.63 | 3,268,800 | — | — |
| 2004-10-11 | $17.31 | $18.93 | 2,497,200 | — | — |
| 2004-10-08 | $17.42 | $19.05 | 3,019,600 | — | — |
| 2004-10-07 | $17.41 | $19.03 | 6,420,000 | — | — |
| 2004-10-06 | $17.57 | $19.21 | 4,121,200 | — | — |
| 2004-10-05 | $17.31 | $18.93 | 4,313,200 | — | — |
| 2004-10-04 | $16.88 | $18.45 | 4,144,800 | — | — |
| 2004-10-01 | $16.80 | $18.37 | 5,468,000 | — | — |
| 2004-09-30 | $16.46 | $18.00 | 6,730,400 | — | — |
| 2004-09-29 | $16.24 | $17.76 | 5,010,800 | — | — |
| 2004-09-28 | $16.47 | $18.00 | 3,518,400 | — | — |
| 2004-09-27 | $16.13 | $17.63 | 2,840,400 | — | — |
| 2004-09-24 | $16.21 | $17.72 | 4,411,200 | — | — |
| 2004-09-23 | $15.93 | $17.41 | 4,466,800 | — | — |
| 2004-09-22 | $16.18 | $17.69 | 3,560,800 | — | — |
| 2004-09-21 | $16.35 | $17.88 | 3,882,400 | — | — |
| 2004-09-20 | $15.87 | $17.35 | 3,376,000 | — | — |
| 2004-09-17 | $15.90 | $17.38 | 3,317,200 | — | — |
| 2004-09-16 | $15.77 | $17.24 | 2,853,200 | — | — |
| 2004-09-15 | $15.67 | $17.13 | 5,040,400 | — | — |
| 2004-09-14 | $15.79 | $17.26 | 8,637,200 | — | — |
| 2004-09-13 | $15.29 | $16.71 | 6,725,200 | — | — |
| 2004-09-10 | $14.91 | $16.30 | 2,796,400 | — | — |
| 2004-09-09 | $14.93 | $16.32 | 5,072,800 | — | — |
| 2004-09-08 | $14.73 | $16.10 | 5,284,400 | — | — |
| 2004-09-07 | $14.75 | $16.12 | 3,057,200 | — | — |
| 2004-09-03 | $14.68 | $16.05 | 2,077,200 | — | — |
| 2004-09-02 | $14.73 | $16.10 | 3,106,000 | — | — |
| 2004-09-01 | $14.72 | $16.09 | 4,365,200 | — | — |
| 2004-08-31 | $14.44 | $15.79 | 1,950,400 | — | — |
| 2004-08-30 | $14.25 | $15.58 | 2,833,200 | — | — |
| 2004-08-27 | $14.36 | $15.70 | 2,506,400 | — | — |
| 2004-08-26 | $14.25 | $15.58 | 3,925,200 | — | — |
| 2004-08-25 | $14.02 | $15.33 | 5,100,400 | — | — |
| 2004-08-24 | $14.05 | $15.36 | 5,559,600 | — | — |
| 2004-08-23 | $14.10 | $15.42 | 3,412,000 | — | — |
| 2004-08-20 | $14.30 | $15.63 | 4,838,400 | — | — |
| 2004-08-19 | $14.23 | $15.55 | 4,887,200 | — | — |
| 2004-08-18 | $14.03 | $15.34 | 4,817,600 | — | — |
| 2004-08-17 | $13.85 | $15.14 | 7,952,400 | — | — |
| 2004-08-16 | $14.37 | $15.71 | 3,784,000 | — | — |
| 2004-08-13 | $14.38 | $15.72 | 5,977,200 | — | — |
| 2004-08-12 | $14.27 | $15.60 | 4,849,600 | — | — |
| 2004-08-11 | $14.50 | $15.85 | 5,326,400 | — | — |
| 2004-08-10 | $14.89 | $16.27 | 4,615,600 | — | — |
| 2004-08-09 | $14.80 | $16.18 | 5,296,000 | — | — |
| 2004-08-06 | $14.60 | $15.96 | 5,195,600 | — | — |
| 2004-08-05 | $15.06 | $16.47 | 7,331,200 | — | — |
| 2004-08-04 | $15.35 | $16.78 | 8,628,000 | — | — |
| 2004-08-03 | $16.22 | $17.74 | 8,700,400 | — | — |
| 2004-08-02 | $15.89 | $17.37 | 3,161,600 | — | — |
| 2004-07-30 | $15.89 | $17.37 | 3,242,000 | — | — |
| 2004-07-29 | $15.76 | $17.23 | 4,836,000 | — | — |
| 2004-07-28 | $15.65 | $17.11 | 6,014,800 | — | — |
| 2004-07-27 | $15.31 | $16.74 | 4,124,400 | — | — |
| 2004-07-26 | $14.97 | $16.36 | 4,274,800 | — | — |
| 2004-07-23 | $15.20 | $16.62 | 2,591,600 | — | — |
| 2004-07-22 | $15.36 | $16.79 | 4,580,000 | — | — |
| 2004-07-21 | $15.28 | $16.70 | 4,501,600 | — | — |
| 2004-07-20 | $15.70 | $17.16 | 3,504,800 | — | — |
| 2004-07-19 | $15.81 | $17.28 | 2,562,400 | — | — |
| 2004-07-16 | $15.83 | $17.31 | 5,624,000 | — | — |
| 2004-07-15 | $15.78 | $17.25 | 4,236,000 | — | — |
| 2004-07-14 | $15.64 | $17.10 | 3,465,600 | — | — |
| 2004-07-13 | $15.43 | $16.85 | 5,218,800 | — | — |
| 2004-07-12 | $15.58 | $17.01 | 4,738,000 | — | — |
| 2004-07-09 | $15.64 | $17.08 | 2,712,000 | — | — |
| 2004-07-08 | $15.54 | $16.97 | 3,865,600 | — | — |
| 2004-07-07 | $15.58 | $17.01 | 3,896,800 | — | — |
| 2004-07-06 | $15.41 | $16.83 | 5,602,000 | — | — |
| 2004-07-02 | $15.20 | $16.60 | 3,121,600 | — | — |
| 2004-07-01 | $15.08 | $16.46 | 4,631,600 | — | — |
| 2004-06-30 | $14.93 | $16.30 | 4,143,200 | — | — |
| 2004-06-29 | $14.83 | $16.20 | 4,377,200 | — | — |
| 2004-06-28 | $14.73 | $16.09 | 5,533,200 | — | — |
| 2004-06-25 | $15.02 | $16.41 | 7,100,800 | — | — |
| 2004-06-24 | $15.22 | $16.63 | 6,963,200 | — | — |
| 2004-06-23 | $15.27 | $16.68 | 7,590,400 | — | — |
| 2004-06-22 | $14.74 | $16.10 | 4,578,000 | — | — |
| 2004-06-21 | $14.59 | $15.93 | 2,346,800 | — | — |
| 2004-06-18 | $14.54 | $15.88 | 3,667,600 | — | — |
| 2004-06-17 | $14.57 | $15.91 | 4,165,600 | — | — |
| 2004-06-16 | $14.48 | $15.82 | 6,512,000 | — | — |
| 2004-06-15 | $14.13 | $15.43 | 7,357,200 | — | — |
| 2004-06-14 | $13.65 | $14.91 | 3,970,000 | — | — |
| 2004-06-10 | $13.67 | $14.93 | 5,553,600 | — | — |
| 2004-06-09 | $13.15 | $14.36 | 2,778,800 | — | — |
| 2004-06-08 | $13.26 | $14.48 | 2,717,200 | — | — |
| 2004-06-07 | $13.36 | $14.59 | 4,306,400 | — | — |
| 2004-06-04 | $13.03 | $14.23 | 4,058,000 | — | — |
| 2004-06-03 | $13.23 | $14.45 | 4,588,400 | — | — |
| 2004-06-02 | $13.46 | $14.70 | 4,714,800 | — | — |
| 2004-06-01 | $13.65 | $14.91 | 2,692,000 | — | — |
| 2004-05-28 | $13.36 | $14.59 | 3,156,800 | — | — |
| 2004-05-27 | $13.28 | $14.50 | 3,923,200 | — | — |
| 2004-05-26 | $13.52 | $14.77 | 3,848,000 | — | — |
| 2004-05-25 | $13.64 | $14.89 | 3,387,200 | — | — |
| 2004-05-24 | $13.46 | $14.70 | 3,130,800 | — | — |
| 2004-05-21 | $13.17 | $14.38 | 4,829,200 | — | — |
| 2004-05-20 | $13.11 | $14.32 | 5,073,600 | — | — |
| 2004-05-19 | $13.23 | $14.45 | 5,216,000 | — | — |
| 2004-05-18 | $13.45 | $14.69 | 6,008,000 | — | — |
| 2004-05-17 | $13.66 | $14.92 | 4,297,600 | — | — |
| 2004-05-14 | $13.54 | $14.79 | 4,802,400 | — | — |
| 2004-05-13 | $13.28 | $14.50 | 3,906,000 | — | — |
| 2004-05-12 | $13.25 | $14.47 | 4,965,600 | — | — |
| 2004-05-11 | $13.13 | $14.34 | 5,682,000 | — | — |
| 2004-05-10 | $13.05 | $14.25 | 8,418,000 | — | — |
| 2004-05-07 | $13.47 | $14.71 | 6,413,200 | — | — |
| 2004-05-06 | $13.55 | $14.79 | 6,204,000 | — | — |
| 2004-05-05 | $13.50 | $14.74 | 8,014,400 | — | — |
| 2004-05-04 | $13.51 | $14.75 | 15,029,600 | — | — |
| 2004-05-03 | $13.04 | $14.24 | 9,715,600 | — | — |
| 2004-04-30 | $12.31 | $13.45 | 3,317,200 | — | — |
| 2004-04-29 | $12.24 | $13.37 | 5,137,600 | — | — |
| 2004-04-28 | $12.53 | $13.68 | 4,196,800 | — | — |
| 2004-04-27 | $12.61 | $13.77 | 4,628,000 | — | — |
| 2004-04-26 | $12.30 | $13.43 | 2,726,000 | — | — |
| 2004-04-23 | $12.17 | $13.29 | 2,204,000 | — | — |
| 2004-04-22 | $12.24 | $13.37 | 4,013,200 | — | — |
| 2004-04-21 | $12.06 | $13.17 | 4,123,600 | — | — |
| 2004-04-20 | $12.26 | $13.38 | 3,450,400 | — | — |
| 2004-04-19 | $12.52 | $13.68 | 6,242,800 | — | — |
| 2004-04-16 | $12.29 | $13.42 | 4,961,600 | — | — |
| 2004-04-15 | $12.13 | $13.25 | 3,649,200 | — | — |
| 2004-04-14 | $11.88 | $12.98 | 4,376,000 | — | — |
| 2004-04-13 | $11.85 | $12.92 | 3,322,800 | — | — |
| 2004-04-12 | $11.97 | $13.06 | 3,773,600 | — | — |
| 2004-04-08 | $11.77 | $12.84 | 4,200,800 | — | — |
| 2004-04-07 | $11.50 | $12.55 | 3,780,800 | — | — |
| 2004-04-06 | $11.50 | $12.55 | 2,214,400 | — | — |
| 2004-04-05 | $11.47 | $12.51 | 5,250,000 | — | — |
| 2004-04-02 | $11.47 | $12.51 | 3,303,200 | — | — |
| 2004-04-01 | $11.40 | $12.44 | 5,268,800 | — | — |
| 2004-03-31 | $11.47 | $12.51 | 3,288,800 | — | — |
| 2004-03-30 | $11.31 | $12.34 | 4,701,200 | — | — |
| 2004-03-29 | $11.14 | $12.15 | 3,840,400 | — | — |
| 2004-03-26 | $11.00 | $11.99 | 3,088,800 | — | — |
| 2004-03-25 | $10.87 | $11.85 | 4,180,400 | — | — |
| 2004-03-24 | $10.84 | $11.82 | 2,744,000 | — | — |
| 2004-03-23 | $11.19 | $12.20 | 3,418,000 | — | — |
| 2004-03-22 | $11.24 | $12.26 | 2,847,200 | — | — |
| 2004-03-19 | $11.18 | $12.20 | 3,124,400 | — | — |
| 2004-03-18 | $11.35 | $12.38 | 4,973,200 | — | — |
| 2004-03-17 | $11.37 | $12.40 | 3,086,000 | — | — |
| 2004-03-16 | $11.26 | $12.29 | 3,356,000 | — | — |
| 2004-03-15 | $11.28 | $12.30 | 2,600,800 | — | — |
| 2004-03-12 | $11.17 | $12.18 | 1,804,800 | — | — |
| 2004-03-11 | $10.97 | $11.96 | 3,340,800 | — | — |
| 2004-03-10 | $11.13 | $12.14 | 2,916,000 | — | — |
| 2004-03-09 | $11.30 | $12.32 | 2,828,000 | — | — |
| 2004-03-08 | $11.44 | $12.47 | 3,078,400 | — | — |
| 2004-03-05 | $11.38 | $12.41 | 5,992,000 | — | — |
| 2004-03-04 | $11.20 | $12.21 | 3,909,600 | — | — |
| 2004-03-03 | $11.39 | $12.43 | 5,045,600 | — | — |
| 2004-03-02 | $11.36 | $12.39 | 4,424,800 | — | — |
| 2004-03-01 | $11.31 | $12.34 | 4,144,000 | — | — |
| 2004-02-27 | $11.12 | $12.13 | 3,156,800 | — | — |
| 2004-02-26 | $11.00 | $12.00 | 4,235,200 | — | — |
| 2004-02-25 | $10.93 | $11.92 | 2,466,800 | — | — |
| 2004-02-24 | $10.85 | $11.84 | 3,218,400 | — | — |
| 2004-02-23 | $10.76 | $11.74 | 1,856,400 | — | — |
| 2004-02-20 | $10.75 | $11.73 | 3,603,200 | — | — |
| 2004-02-19 | $10.80 | $11.78 | 2,178,000 | — | — |
| 2004-02-18 | $10.88 | $11.87 | 2,573,200 | — | — |
| 2004-02-17 | $10.99 | $11.99 | 2,382,400 | — | — |
| 2004-02-13 | $10.94 | $11.93 | 3,194,800 | — | — |
| 2004-02-12 | $11.03 | $12.03 | 5,893,600 | — | — |
| 2004-02-11 | $10.81 | $11.79 | 6,475,200 | — | — |
| 2004-02-10 | $10.94 | $11.94 | 6,201,200 | — | — |
| 2004-02-09 | $10.79 | $11.77 | 4,084,000 | — | — |
| 2004-02-06 | $10.82 | $11.80 | 5,080,800 | — | — |
| 2004-02-05 | $10.73 | $11.70 | 6,024,000 | — | — |
| 2004-02-04 | $11.11 | $12.12 | 3,109,600 | — | — |
| 2004-02-03 | $11.32 | $12.35 | 2,211,600 | — | — |
| 2004-02-02 | $11.28 | $12.30 | 2,932,000 | — | — |
| 2004-01-30 | $11.33 | $12.35 | 3,418,400 | — | — |
| 2004-01-29 | $11.33 | $12.35 | 3,875,600 | — | — |
| 2004-01-28 | $11.48 | $12.52 | 4,606,000 | — | — |
| 2004-01-27 | $11.65 | $12.71 | 3,370,000 | — | — |
| 2004-01-26 | $11.74 | $12.80 | 2,567,600 | — | — |
| 2004-01-23 | $11.72 | $12.79 | 3,343,600 | — | — |
| 2004-01-22 | $11.51 | $12.55 | 5,332,800 | — | — |
| 2004-01-21 | $11.57 | $12.62 | 3,672,000 | — | — |
| 2004-01-20 | $11.68 | $12.74 | 3,500,800 | — | — |
| 2004-01-16 | $11.33 | $12.36 | 3,740,400 | — | — |
| 2004-01-15 | $11.20 | $12.21 | 6,737,200 | — | — |
| 2004-01-14 | $11.56 | $12.60 | 2,951,200 | — | — |
| 2004-01-13 | $11.38 | $12.40 | 4,208,000 | — | — |
| 2004-01-12 | $11.35 | $12.37 | 3,524,400 | — | — |
| 2004-01-09 | $11.46 | $12.48 | 5,900,400 | — | — |
| 2004-01-08 | $11.43 | $12.45 | 3,156,800 | — | — |
| 2004-01-07 | $11.46 | $12.48 | 3,996,400 | — | — |
| 2004-01-06 | $11.60 | $12.64 | 2,844,800 | — | — |
| 2004-01-05 | $11.65 | $12.69 | 2,688,400 | — | — |
| 2004-01-02 | $11.46 | $12.48 | 2,510,800 | — | — |