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
- 1981-08-24 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 | $15.75 | $16.48 | 4,302,800 | — | — |
| 2004-12-30 | $15.94 | $16.68 | 2,733,600 | — | — |
| 2004-12-29 | $16.00 | $16.74 | 2,042,400 | — | — |
| 2004-12-28 | $16.00 | $16.74 | 2,368,800 | — | — |
| 2004-12-27 | $15.80 | $16.53 | 2,624,800 | — | — |
| 2004-12-23 | $15.67 | $16.39 | 3,620,400 | — | — |
| 2004-12-22 | $15.75 | $16.48 | 5,300,200 | — | — |
| 2004-12-21 | $15.99 | $16.73 | 3,643,000 | — | — |
| 2004-12-20 | $15.97 | $16.71 | 7,562,200 | — | — |
| 2004-12-17 | $16.00 | $16.74 | 14,216,400 | — | — |
| 2004-12-16 | $15.80 | $16.53 | 6,050,400 | — | — |
| 2004-12-15 | $15.98 | $16.72 | 3,376,000 | — | — |
| 2004-12-14 | $16.17 | $16.92 | 2,569,400 | — | — |
| 2004-12-13 | $16.18 | $16.94 | 5,319,600 | — | — |
| 2004-12-10 | $15.91 | $16.64 | 3,857,400 | — | — |
| 2004-12-09 | $15.98 | $16.72 | 17,385,600 | — | — |
| 2004-12-08 | $16.65 | $17.42 | 5,011,200 | — | — |
| 2004-12-07 | $16.98 | $17.77 | 7,092,600 | — | — |
| 2004-12-06 | $16.88 | $17.66 | 3,496,000 | — | — |
| 2004-12-03 | $16.92 | $17.70 | 6,728,600 | — | — |
| 2004-12-02 | $16.79 | $17.57 | 6,105,000 | — | — |
| 2004-12-01 | $16.99 | $17.77 | 6,622,400 | — | — |
| 2004-11-30 | $16.63 | $17.40 | 2,973,000 | — | — |
| 2004-11-29 | $16.68 | $17.46 | 3,403,600 | — | — |
| 2004-11-26 | $16.56 | $17.32 | 863,000 | — | — |
| 2004-11-24 | $16.76 | $17.54 | 2,763,200 | — | — |
| 2004-11-23 | $16.60 | $17.37 | 3,285,000 | — | — |
| 2004-11-22 | $16.56 | $17.33 | 2,811,400 | — | — |
| 2004-11-19 | $16.45 | $17.21 | 5,647,200 | — | — |
| 2004-11-18 | $16.74 | $17.52 | 6,156,200 | — | — |
| 2004-11-17 | $16.78 | $17.56 | 10,417,800 | — | — |
| 2004-11-16 | $16.36 | $17.11 | 6,610,400 | — | — |
| 2004-11-15 | $16.53 | $17.29 | 6,633,600 | — | — |
| 2004-11-12 | $16.67 | $17.45 | 14,065,600 | — | — |
| 2004-11-11 | $15.74 | $16.47 | 10,212,800 | — | — |
| 2004-11-10 | $15.16 | $15.86 | 8,202,000 | — | — |
| 2004-11-09 | $15.35 | $16.06 | 3,713,600 | — | — |
| 2004-11-08 | $15.59 | $16.31 | 5,374,400 | — | — |
| 2004-11-05 | $15.26 | $15.96 | 5,515,000 | — | — |
| 2004-11-04 | $15.39 | $16.10 | 7,037,400 | — | — |
| 2004-11-03 | $15.20 | $15.91 | 8,693,800 | — | — |
| 2004-11-02 | $15.12 | $15.82 | 10,864,000 | — | — |
| 2004-11-01 | $14.68 | $15.36 | 5,608,200 | — | — |
| 2004-10-29 | $14.46 | $15.13 | 7,095,800 | — | — |
| 2004-10-28 | $14.56 | $15.23 | 5,244,400 | — | — |
| 2004-10-27 | $14.64 | $15.32 | 6,672,000 | — | — |
| 2004-10-26 | $14.43 | $15.10 | 9,125,600 | — | — |
| 2004-10-25 | $14.14 | $14.80 | 15,476,000 | — | — |
| 2004-10-22 | $14.21 | $14.86 | 34,204,600 | — | — |
| 2004-10-21 | $15.83 | $16.56 | 19,373,800 | — | — |
| 2004-10-20 | $16.04 | $16.79 | 8,242,000 | — | — |
| 2004-10-19 | $16.19 | $16.94 | 7,592,000 | — | — |
| 2004-10-18 | $16.10 | $16.85 | 4,198,000 | — | — |
| 2004-10-15 | $15.86 | $16.59 | 4,698,400 | — | — |
| 2004-10-14 | $15.51 | $16.23 | 11,202,600 | — | — |
| 2004-10-13 | $15.95 | $16.69 | 4,575,000 | — | — |
| 2004-10-12 | $15.53 | $16.25 | 4,239,400 | — | — |
| 2004-10-11 | $15.72 | $16.45 | 3,658,000 | — | — |
| 2004-10-08 | $15.73 | $16.46 | 6,462,800 | — | — |
| 2004-10-07 | $15.87 | $16.60 | 7,834,600 | — | — |
| 2004-10-06 | $16.05 | $16.79 | 6,685,400 | — | — |
| 2004-10-05 | $16.03 | $16.77 | 7,070,800 | — | — |
| 2004-10-04 | $15.98 | $16.72 | 6,550,200 | — | — |
| 2004-10-01 | $15.90 | $16.63 | 7,449,000 | — | — |
| 2004-09-30 | $15.62 | $16.35 | 7,945,600 | — | — |
| 2004-09-29 | $15.56 | $16.28 | 12,072,400 | — | — |
| 2004-09-28 | $15.22 | $15.92 | 19,702,000 | — | — |
| 2004-09-27 | $14.96 | $15.65 | 6,570,800 | — | — |
| 2004-09-24 | $15.14 | $15.84 | 6,168,400 | — | — |
| 2004-09-23 | $15.28 | $15.98 | 11,864,000 | — | — |
| 2004-09-22 | $14.80 | $15.49 | 7,971,400 | — | — |
| 2004-09-21 | $14.78 | $15.46 | 6,456,800 | — | — |
| 2004-09-20 | $14.33 | $14.99 | 5,712,000 | — | — |
| 2004-09-17 | $14.44 | $15.11 | 5,925,800 | — | — |
| 2004-09-16 | $14.17 | $14.83 | 3,586,600 | — | — |
| 2004-09-15 | $14.04 | $14.69 | 5,619,200 | — | — |
| 2004-09-14 | $14.47 | $15.14 | 7,710,600 | — | — |
| 2004-09-13 | $14.31 | $14.97 | 9,637,400 | — | — |
| 2004-09-10 | $13.80 | $14.44 | 4,418,200 | — | — |
| 2004-09-09 | $13.48 | $14.11 | 8,704,600 | — | — |
| 2004-09-08 | $13.06 | $13.66 | 9,141,400 | — | — |
| 2004-09-07 | $13.15 | $13.76 | 6,818,400 | — | — |
| 2004-09-03 | $13.31 | $13.93 | 9,523,800 | — | — |
| 2004-09-02 | $14.04 | $14.69 | 5,730,200 | — | — |
| 2004-09-01 | $13.83 | $14.47 | 4,057,400 | — | — |
| 2004-08-31 | $13.52 | $14.15 | 4,962,400 | — | — |
| 2004-08-30 | $13.52 | $14.14 | 5,257,400 | — | — |
| 2004-08-27 | $13.60 | $14.23 | 7,658,800 | — | — |
| 2004-08-26 | $13.45 | $14.07 | 3,010,400 | — | — |
| 2004-08-25 | $13.63 | $14.26 | 3,859,200 | — | — |
| 2004-08-24 | $13.27 | $13.88 | 3,946,600 | — | — |
| 2004-08-23 | $13.55 | $14.18 | 6,196,600 | — | — |
| 2004-08-20 | $13.37 | $13.99 | 4,505,400 | — | — |
| 2004-08-19 | $13.24 | $13.86 | 5,380,800 | — | — |
| 2004-08-18 | $13.15 | $13.76 | 7,627,200 | — | — |
| 2004-08-17 | $12.80 | $13.39 | 5,811,000 | — | — |
| 2004-08-16 | $12.55 | $13.13 | 6,962,200 | — | — |
| 2004-08-13 | $12.06 | $12.62 | 7,233,400 | — | — |
| 2004-08-12 | $11.77 | $12.32 | 11,301,400 | — | — |
| 2004-08-11 | $12.35 | $12.92 | 10,345,800 | — | — |
| 2004-08-10 | $12.97 | $13.57 | 6,998,600 | — | — |
| 2004-08-09 | $12.58 | $13.16 | 6,488,000 | — | — |
| 2004-08-06 | $12.71 | $13.30 | 7,098,800 | — | — |
| 2004-08-05 | $12.92 | $13.52 | 7,187,400 | — | — |
| 2004-08-04 | $13.04 | $13.64 | 4,181,000 | — | — |
| 2004-08-03 | $13.04 | $13.64 | 3,577,800 | — | — |
| 2004-08-02 | $13.35 | $13.97 | 4,077,600 | — | — |
| 2004-07-30 | $13.36 | $13.98 | 3,289,800 | — | — |
| 2004-07-29 | $13.52 | $14.15 | 4,561,800 | — | — |
| 2004-07-28 | $13.33 | $13.95 | 5,301,400 | — | — |
| 2004-07-27 | $13.39 | $14.01 | 6,702,200 | — | — |
| 2004-07-26 | $12.94 | $13.54 | 8,820,200 | — | — |
| 2004-07-23 | $13.32 | $13.94 | 8,067,200 | — | — |
| 2004-07-22 | $13.80 | $14.44 | 9,165,600 | — | — |
| 2004-07-21 | $13.81 | $14.45 | 27,790,600 | — | — |
| 2004-07-20 | $13.33 | $13.94 | 12,314,000 | — | — |
| 2004-07-19 | $13.19 | $13.80 | 9,159,600 | — | — |
| 2004-07-16 | $13.40 | $14.02 | 7,543,000 | — | — |
| 2004-07-15 | $13.12 | $13.72 | 24,927,800 | — | — |
| 2004-07-14 | $14.00 | $14.65 | 12,614,000 | — | — |
| 2004-07-13 | $13.63 | $14.26 | 5,728,400 | — | — |
| 2004-07-12 | $13.62 | $14.25 | 7,413,600 | — | — |
| 2004-07-09 | $13.94 | $14.59 | 11,505,600 | — | — |
| 2004-07-08 | $14.22 | $14.88 | 7,497,600 | — | — |
| 2004-07-07 | $14.67 | $15.35 | 4,646,000 | — | — |
| 2004-07-06 | $14.44 | $15.11 | 4,692,200 | — | — |
| 2004-07-02 | $14.74 | $15.42 | 3,761,800 | — | — |
| 2004-07-01 | $14.68 | $15.36 | 9,411,200 | — | — |
| 2004-06-30 | $14.95 | $15.64 | 6,678,400 | — | — |
| 2004-06-29 | $14.84 | $15.53 | 6,458,400 | — | — |
| 2004-06-28 | $14.72 | $15.40 | 7,044,600 | — | — |
| 2004-06-25 | $14.72 | $15.40 | 3,956,200 | — | — |
| 2004-06-24 | $14.68 | $15.36 | 7,583,800 | — | — |
| 2004-06-23 | $14.57 | $15.24 | 16,448,200 | — | — |
| 2004-06-22 | $13.68 | $14.31 | 3,414,200 | — | — |
| 2004-06-21 | $13.37 | $13.99 | 5,822,200 | — | — |
| 2004-06-18 | $13.50 | $14.12 | 8,847,000 | — | — |
| 2004-06-17 | $13.80 | $14.44 | 4,229,400 | — | — |
| 2004-06-16 | $13.97 | $14.61 | 1,927,400 | — | — |
| 2004-06-15 | $14.03 | $14.68 | 5,450,400 | — | — |
| 2004-06-14 | $13.65 | $14.28 | 5,548,000 | — | — |
| 2004-06-10 | $14.27 | $14.93 | 4,047,600 | — | — |
| 2004-06-09 | $14.23 | $14.89 | 5,382,200 | — | — |
| 2004-06-08 | $14.84 | $15.52 | 4,490,400 | — | — |
| 2004-06-07 | $14.93 | $15.62 | 5,145,000 | — | — |
| 2004-06-04 | $14.13 | $14.78 | 6,555,800 | — | — |
| 2004-06-03 | $13.61 | $14.24 | 1,926,600 | — | — |
| 2004-06-02 | $13.80 | $14.44 | 3,834,400 | — | — |
| 2004-06-01 | $13.80 | $14.44 | 3,917,800 | — | — |
| 2004-05-28 | $14.00 | $14.65 | 2,890,600 | — | — |
| 2004-05-27 | $14.04 | $14.69 | 4,976,800 | — | — |
| 2004-05-26 | $13.45 | $14.07 | 6,178,400 | — | — |
| 2004-05-25 | $13.58 | $14.21 | 8,594,000 | — | — |
| 2004-05-24 | $13.30 | $13.92 | 8,289,800 | — | — |
| 2004-05-21 | $13.32 | $13.93 | 2,411,600 | — | — |
| 2004-05-20 | $13.18 | $13.79 | 4,640,000 | — | — |
| 2004-05-19 | $13.25 | $13.87 | 8,372,400 | — | — |
| 2004-05-18 | $12.77 | $13.36 | 4,818,600 | — | — |
| 2004-05-17 | $12.44 | $13.01 | 8,915,600 | — | — |
| 2004-05-14 | $12.86 | $13.45 | 6,414,200 | — | — |
| 2004-05-13 | $13.04 | $13.64 | 5,465,800 | — | — |
| 2004-05-12 | $12.96 | $13.56 | 9,104,400 | — | — |
| 2004-05-11 | $13.13 | $13.73 | 5,787,600 | — | — |
| 2004-05-10 | $12.93 | $13.53 | 9,911,800 | — | — |
| 2004-05-07 | $13.70 | $14.34 | 4,835,600 | — | — |
| 2004-05-06 | $14.04 | $14.69 | 6,759,600 | — | — |
| 2004-05-05 | $14.48 | $15.15 | 7,082,200 | — | — |
| 2004-05-04 | $13.85 | $14.49 | 5,958,200 | — | — |
| 2004-05-03 | $13.74 | $14.37 | 7,873,000 | — | — |
| 2004-04-30 | $13.34 | $13.95 | 7,746,800 | — | — |
| 2004-04-29 | $13.62 | $14.25 | 8,746,800 | — | — |
| 2004-04-28 | $13.73 | $14.37 | 9,304,000 | — | — |
| 2004-04-27 | $14.25 | $14.91 | 8,139,200 | — | — |
| 2004-04-26 | $14.12 | $14.78 | 10,872,800 | — | — |
| 2004-04-23 | $14.75 | $15.43 | 17,128,400 | — | — |
| 2004-04-22 | $16.13 | $16.87 | 15,157,000 | — | — |
| 2004-04-21 | $15.49 | $16.20 | 9,102,000 | — | — |
| 2004-04-20 | $15.19 | $15.90 | 9,819,800 | — | — |
| 2004-04-19 | $15.28 | $15.99 | 5,451,000 | — | — |
| 2004-04-16 | $14.81 | $15.49 | 5,713,200 | — | — |
| 2004-04-15 | $14.82 | $15.50 | 4,818,400 | — | — |
| 2004-04-14 | $14.78 | $15.47 | 4,472,000 | — | — |
| 2004-04-13 | $14.95 | $15.64 | 7,847,800 | — | — |
| 2004-04-12 | $15.34 | $16.05 | 3,639,400 | — | — |
| 2004-04-08 | $15.37 | $16.08 | 4,559,200 | — | — |
| 2004-04-07 | $15.62 | $16.34 | 6,336,800 | — | — |
| 2004-04-06 | $15.30 | $16.01 | 8,341,400 | — | — |
| 2004-04-05 | $15.44 | $16.16 | 4,944,600 | — | — |
| 2004-04-02 | $15.27 | $15.98 | 6,581,600 | — | — |
| 2004-04-01 | $14.94 | $15.63 | 19,933,000 | — | — |
| 2004-03-31 | $13.88 | $14.52 | 3,384,800 | — | — |
| 2004-03-30 | $13.84 | $14.48 | 8,462,800 | — | — |
| 2004-03-29 | $13.92 | $14.57 | 4,052,800 | — | — |
| 2004-03-26 | $13.18 | $13.79 | 5,081,400 | — | — |
| 2004-03-25 | $13.38 | $14.00 | 4,567,200 | — | — |
| 2004-03-24 | $12.81 | $13.41 | 5,655,000 | — | — |
| 2004-03-23 | $12.97 | $13.57 | 8,834,200 | — | — |
| 2004-03-22 | $12.65 | $13.24 | 9,262,000 | — | — |
| 2004-03-19 | $13.53 | $14.15 | 5,264,800 | — | — |
| 2004-03-18 | $13.80 | $14.44 | 8,132,400 | — | — |
| 2004-03-17 | $14.29 | $14.95 | 6,442,600 | — | — |
| 2004-03-16 | $13.62 | $14.25 | 8,822,200 | — | — |
| 2004-03-15 | $13.46 | $14.08 | 7,574,000 | — | — |
| 2004-03-12 | $13.92 | $14.57 | 11,317,000 | — | — |
| 2004-03-11 | $13.29 | $13.91 | 16,192,400 | — | — |
| 2004-03-10 | $14.16 | $14.81 | 7,556,200 | — | — |
| 2004-03-09 | $14.76 | $15.44 | 6,093,200 | — | — |
| 2004-03-08 | $15.36 | $16.07 | 4,209,200 | — | — |
| 2004-03-05 | $15.50 | $16.22 | 8,216,600 | — | — |
| 2004-03-04 | $15.10 | $15.80 | 4,811,600 | — | — |
| 2004-03-03 | $15.31 | $16.02 | 9,177,400 | — | — |
| 2004-03-02 | $14.60 | $15.27 | 6,881,200 | — | — |
| 2004-03-01 | $14.80 | $15.48 | 5,526,600 | — | — |
| 2004-02-27 | $14.51 | $15.18 | 6,348,400 | — | — |
| 2004-02-26 | $14.49 | $15.16 | 12,281,800 | — | — |
| 2004-02-25 | $14.23 | $14.89 | 12,691,800 | — | — |
| 2004-02-24 | $13.82 | $14.46 | 6,822,200 | — | — |
| 2004-02-23 | $14.08 | $14.73 | 11,224,200 | — | — |
| 2004-02-20 | $13.97 | $14.61 | 6,687,200 | — | — |
| 2004-02-19 | $14.29 | $14.95 | 6,716,400 | — | — |
| 2004-02-18 | $14.47 | $15.14 | 6,043,200 | — | — |
| 2004-02-17 | $14.32 | $14.99 | 7,301,000 | — | — |
| 2004-02-13 | $14.02 | $14.67 | 4,013,800 | — | — |
| 2004-02-12 | $14.29 | $14.95 | 7,371,400 | — | — |
| 2004-02-11 | $14.89 | $15.58 | 14,240,400 | — | — |
| 2004-02-10 | $14.46 | $15.13 | 18,641,400 | — | — |
| 2004-02-09 | $13.71 | $14.34 | 14,189,000 | — | — |
| 2004-02-06 | $13.39 | $14.01 | 36,575,200 | — | — |
| 2004-02-05 | $11.85 | $12.40 | 16,962,000 | — | — |
| 2004-02-04 | $11.27 | $11.79 | 19,991,600 | — | — |
| 2004-02-03 | $11.37 | $11.89 | 5,661,200 | — | — |
| 2004-02-02 | $11.26 | $11.78 | 7,137,000 | — | — |
| 2004-01-30 | $11.51 | $12.04 | 14,258,800 | — | — |
| 2004-01-29 | $10.57 | $11.06 | 9,256,400 | — | — |
| 2004-01-28 | $10.86 | $11.36 | 5,897,600 | — | — |
| 2004-01-27 | $11.16 | $11.68 | 3,342,800 | — | — |
| 2004-01-26 | $11.11 | $11.63 | 4,068,200 | — | — |
| 2004-01-23 | $10.95 | $11.45 | 5,292,000 | — | — |
| 2004-01-22 | $11.08 | $11.59 | 5,561,800 | — | — |
| 2004-01-21 | $11.33 | $11.86 | 8,662,600 | — | — |
| 2004-01-20 | $11.53 | $12.06 | 3,797,600 | — | — |
| 2004-01-16 | $11.54 | $12.08 | 12,627,200 | — | — |
| 2004-01-15 | $11.00 | $11.51 | 7,086,400 | — | — |
| 2004-01-14 | $10.98 | $11.48 | 5,428,800 | — | — |
| 2004-01-13 | $11.05 | $11.56 | 19,556,800 | — | — |
| 2004-01-12 | $11.35 | $11.88 | 8,427,400 | — | — |
| 2004-01-09 | $10.88 | $11.38 | 14,769,200 | — | — |
| 2004-01-08 | $10.56 | $11.05 | 23,203,000 | — | — |
| 2004-01-07 | $9.20 | $9.63 | 10,009,600 | — | — |
| 2004-01-06 | $9.33 | $9.76 | 3,718,600 | — | — |
| 2004-01-05 | $9.29 | $9.72 | 3,505,600 | — | — |
| 2004-01-02 | $9.08 | $9.50 | 3,206,000 | — | — |