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
- 1970-01-02 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 | $14.66 | $60.44 | 2,813,200 | — | — |
| 2004-12-30 | $14.89 | $61.39 | 2,383,600 | — | — |
| 2004-12-29 | $14.95 | $61.64 | 1,966,200 | — | — |
| 2004-12-28 | $15.01 | $61.89 | 1,943,700 | — | — |
| 2004-12-27 | $14.82 | $61.10 | 1,393,300 | — | — |
| 2004-12-23 | $14.78 | $60.94 | 2,747,400 | — | — |
| 2004-12-22 | $14.65 | $60.40 | 2,268,500 | — | — |
| 2004-12-21 | $14.65 | $60.40 | 4,806,600 | — | — |
| 2004-12-20 | $14.56 | $60.03 | 3,481,600 | — | — |
| 2004-12-17 | $14.24 | $58.71 | 3,064,500 | — | — |
| 2004-12-16 | $14.28 | $58.88 | 3,113,900 | — | — |
| 2004-12-15 | $14.23 | $58.67 | 7,969,300 | — | — |
| 2004-12-14 | $13.91 | $57.35 | 8,136,000 | — | — |
| 2004-12-13 | $13.07 | $53.89 | 2,833,000 | — | — |
| 2004-12-10 | $12.72 | $52.44 | 2,141,400 | — | — |
| 2004-12-09 | $12.60 | $51.95 | 2,166,800 | — | — |
| 2004-12-08 | $12.65 | $52.16 | 1,800,500 | — | — |
| 2004-12-07 | $12.53 | $51.66 | 3,400,800 | — | — |
| 2004-12-06 | $12.75 | $52.57 | 3,953,200 | — | — |
| 2004-12-03 | $13.08 | $53.93 | 4,387,400 | — | — |
| 2004-12-02 | $12.86 | $53.02 | 2,489,800 | — | — |
| 2004-12-01 | $12.75 | $52.57 | 2,379,000 | — | — |
| 2004-11-30 | $12.62 | $52.03 | 3,857,000 | — | — |
| 2004-11-29 | $12.64 | $52.11 | 4,545,300 | — | — |
| 2004-11-26 | $12.50 | $51.54 | 790,800 | — | — |
| 2004-11-24 | $12.48 | $51.46 | 1,949,900 | — | — |
| 2004-11-23 | $12.43 | $51.25 | 3,832,100 | — | — |
| 2004-11-22 | $12.15 | $50.09 | 3,444,900 | — | — |
| 2004-11-19 | $12.21 | $50.34 | 3,711,100 | — | — |
| 2004-11-18 | $12.60 | $51.95 | 6,742,800 | — | — |
| 2004-11-17 | $11.83 | $48.78 | 3,087,300 | — | — |
| 2004-11-16 | $11.48 | $47.33 | 2,072,300 | — | — |
| 2004-11-15 | $11.69 | $48.20 | 2,796,600 | — | — |
| 2004-11-12 | $11.66 | $48.07 | 1,663,900 | — | — |
| 2004-11-11 | $11.50 | $47.41 | 2,953,400 | — | — |
| 2004-11-10 | $11.55 | $47.62 | 3,778,400 | — | — |
| 2004-11-09 | $11.74 | $48.40 | 2,959,800 | — | — |
| 2004-11-08 | $11.60 | $47.83 | 4,958,500 | — | — |
| 2004-11-05 | $11.80 | $48.65 | 13,118,400 | — | — |
| 2004-11-04 | $10.23 | $42.18 | 2,269,600 | — | — |
| 2004-11-03 | $10.00 | $41.23 | 3,840,800 | — | — |
| 2004-11-02 | $10.19 | $42.01 | 2,377,400 | — | — |
| 2004-11-01 | $10.08 | $41.56 | 1,577,900 | — | — |
| 2004-10-29 | $10.08 | $41.56 | 1,849,600 | — | — |
| 2004-10-28 | $9.99 | $41.19 | 1,844,900 | — | — |
| 2004-10-27 | $9.89 | $40.78 | 2,255,500 | — | — |
| 2004-10-26 | $9.65 | $39.79 | 3,477,800 | — | — |
| 2004-10-25 | $9.44 | $38.92 | 2,671,400 | — | — |
| 2004-10-22 | $9.62 | $39.66 | 3,166,900 | — | — |
| 2004-10-21 | $9.73 | $40.12 | 3,775,200 | — | — |
| 2004-10-20 | $9.31 | $38.39 | 5,512,400 | — | — |
| 2004-10-19 | $9.52 | $39.25 | 3,336,800 | — | — |
| 2004-10-18 | $9.77 | $40.28 | 3,058,900 | — | — |
| 2004-10-15 | $9.61 | $39.62 | 5,999,400 | — | — |
| 2004-10-14 | $9.40 | $38.76 | 4,441,400 | — | — |
| 2004-10-13 | $9.69 | $39.95 | 3,786,100 | — | — |
| 2004-10-12 | $9.89 | $40.78 | 4,663,800 | — | — |
| 2004-10-11 | $10.18 | $41.97 | 4,423,800 | — | — |
| 2004-10-08 | $10.12 | $41.72 | 5,656,900 | — | — |
| 2004-10-07 | $10.71 | $44.16 | 1,505,100 | — | — |
| 2004-10-06 | $10.98 | $45.27 | 2,252,700 | — | — |
| 2004-10-05 | $11.03 | $45.48 | 2,488,000 | — | — |
| 2004-10-04 | $11.30 | $46.59 | 3,870,000 | — | — |
| 2004-10-01 | $10.86 | $44.78 | 2,259,200 | — | — |
| 2004-09-30 | $10.74 | $44.28 | 2,551,300 | — | — |
| 2004-09-29 | $10.71 | $44.16 | 3,981,600 | — | — |
| 2004-09-28 | $10.84 | $44.69 | 3,037,100 | — | — |
| 2004-09-27 | $10.50 | $43.29 | 1,787,100 | — | — |
| 2004-09-24 | $10.63 | $43.83 | 1,432,000 | — | — |
| 2004-09-23 | $10.61 | $43.75 | 3,509,100 | — | — |
| 2004-09-22 | $10.84 | $44.69 | 3,766,800 | — | — |
| 2004-09-21 | $11.20 | $46.18 | 2,183,000 | — | — |
| 2004-09-20 | $10.83 | $44.65 | 2,368,500 | — | — |
| 2004-09-17 | $10.97 | $45.23 | 3,199,000 | — | — |
| 2004-09-16 | $11.08 | $45.68 | 1,736,400 | — | — |
| 2004-09-15 | $11.09 | $45.72 | 3,433,100 | — | — |
| 2004-09-14 | $11.27 | $46.47 | 1,851,000 | — | — |
| 2004-09-13 | $11.35 | $46.80 | 2,664,700 | — | — |
| 2004-09-10 | $11.54 | $47.58 | 2,364,300 | — | — |
| 2004-09-09 | $11.52 | $47.50 | 3,318,300 | — | — |
| 2004-09-08 | $11.70 | $48.24 | 2,344,700 | — | — |
| 2004-09-07 | $11.75 | $48.45 | 3,198,900 | — | — |
| 2004-09-03 | $11.67 | $48.12 | 1,844,500 | — | — |
| 2004-09-02 | $11.74 | $48.40 | 4,846,300 | — | — |
| 2004-09-01 | $11.42 | $47.08 | 3,762,000 | — | — |
| 2004-08-31 | $10.98 | $45.27 | 3,399,600 | — | — |
| 2004-08-30 | $10.89 | $44.90 | 2,147,100 | — | — |
| 2004-08-27 | $10.83 | $44.65 | 1,215,500 | — | — |
| 2004-08-26 | $10.83 | $44.65 | 1,312,800 | — | — |
| 2004-08-25 | $10.90 | $44.94 | 2,219,800 | — | — |
| 2004-08-24 | $10.59 | $43.66 | 3,157,200 | — | — |
| 2004-08-23 | $10.50 | $43.29 | 4,507,100 | — | — |
| 2004-08-20 | $10.91 | $44.98 | 2,870,300 | — | — |
| 2004-08-19 | $10.84 | $44.69 | 3,828,100 | — | — |
| 2004-08-18 | $11.08 | $45.68 | 5,821,000 | — | — |
| 2004-08-17 | $10.84 | $44.69 | 4,907,500 | — | — |
| 2004-08-16 | $11.00 | $45.35 | 3,928,600 | — | — |
| 2004-08-13 | $10.49 | $43.25 | 3,213,500 | — | — |
| 2004-08-12 | $10.49 | $43.25 | 3,416,300 | — | — |
| 2004-08-11 | $10.97 | $45.23 | 3,506,300 | — | — |
| 2004-08-10 | $10.90 | $44.94 | 4,599,400 | — | — |
| 2004-08-09 | $10.34 | $42.63 | 2,571,700 | — | — |
| 2004-08-06 | $10.40 | $42.88 | 4,807,700 | — | — |
| 2004-08-05 | $10.90 | $44.94 | 15,910,900 | — | — |
| 2004-08-04 | $10.85 | $44.73 | 4,386,800 | — | — |
| 2004-08-03 | $10.99 | $45.31 | 3,402,700 | — | — |
| 2004-08-02 | $11.34 | $46.75 | 3,255,600 | — | — |
| 2004-07-30 | $10.95 | $45.15 | 3,701,200 | — | — |
| 2004-07-29 | $11.08 | $45.68 | 5,622,300 | — | — |
| 2004-07-28 | $10.74 | $44.28 | 5,620,200 | — | — |
| 2004-07-27 | $10.36 | $42.71 | 5,849,500 | — | — |
| 2004-07-26 | $10.07 | $41.52 | 2,806,700 | — | — |
| 2004-07-23 | $10.14 | $41.81 | 5,663,300 | — | — |
| 2004-07-22 | $9.92 | $40.90 | 5,587,900 | — | — |
| 2004-07-21 | $9.51 | $39.21 | 3,146,100 | — | — |
| 2004-07-20 | $9.85 | $40.61 | 2,996,700 | — | — |
| 2004-07-19 | $9.73 | $40.12 | 2,546,100 | — | — |
| 2004-07-16 | $9.65 | $39.79 | 3,153,300 | — | — |
| 2004-07-15 | $9.67 | $39.87 | 5,674,400 | — | — |
| 2004-07-14 | $9.63 | $39.70 | 2,979,200 | — | — |
| 2004-07-13 | $9.71 | $40.03 | 4,683,100 | — | — |
| 2004-07-12 | $9.52 | $39.25 | 1,848,200 | — | — |
| 2004-07-09 | $9.59 | $39.54 | 2,978,000 | — | — |
| 2004-07-08 | $9.53 | $39.29 | 2,963,300 | — | — |
| 2004-07-07 | $9.71 | $40.03 | 3,862,700 | — | — |
| 2004-07-06 | $9.52 | $39.25 | 4,753,900 | — | — |
| 2004-07-02 | $9.33 | $38.47 | 3,249,800 | — | — |
| 2004-07-01 | $9.22 | $38.01 | 8,123,000 | — | — |
| 2004-06-30 | $9.09 | $37.48 | 4,414,500 | — | — |
| 2004-06-29 | $9.14 | $37.68 | 13,042,300 | — | — |
| 2004-06-28 | $9.26 | $38.18 | 9,948,700 | — | — |
| 2004-06-25 | $9.85 | $40.61 | 1,954,700 | — | — |
| 2004-06-24 | $9.85 | $40.61 | 1,970,800 | — | — |
| 2004-06-23 | $10.00 | $41.23 | 2,447,300 | — | — |
| 2004-06-22 | $9.70 | $39.99 | 3,073,800 | — | — |
| 2004-06-21 | $9.74 | $40.16 | 5,465,800 | — | — |
| 2004-06-18 | $9.89 | $40.78 | 4,048,600 | — | — |
| 2004-06-17 | $9.44 | $38.92 | 2,563,900 | — | — |
| 2004-06-16 | $8.98 | $37.02 | 2,382,800 | — | — |
| 2004-06-15 | $9.22 | $38.01 | 2,540,600 | — | — |
| 2004-06-14 | $9.02 | $37.19 | 2,368,500 | — | — |
| 2004-06-10 | $9.02 | $37.19 | 2,174,600 | — | — |
| 2004-06-09 | $8.94 | $36.86 | 1,678,600 | — | — |
| 2004-06-08 | $9.15 | $37.73 | 1,779,900 | — | — |
| 2004-06-07 | $9.04 | $37.27 | 2,261,000 | — | — |
| 2004-06-04 | $8.66 | $35.71 | 1,146,900 | — | — |
| 2004-06-03 | $8.47 | $34.92 | 1,200,800 | — | — |
| 2004-06-02 | $8.76 | $36.12 | 1,019,600 | — | — |
| 2004-06-01 | $8.80 | $36.28 | 731,200 | — | — |
| 2004-05-28 | $8.70 | $35.87 | 892,400 | — | — |
| 2004-05-27 | $8.84 | $36.45 | 1,412,900 | — | — |
| 2004-05-26 | $8.81 | $36.32 | 1,096,000 | — | — |
| 2004-05-25 | $8.80 | $36.28 | 1,730,300 | — | — |
| 2004-05-24 | $8.44 | $34.80 | 1,271,900 | — | — |
| 2004-05-21 | $8.24 | $33.97 | 1,491,200 | — | — |
| 2004-05-20 | $8.26 | $34.06 | 1,631,200 | — | — |
| 2004-05-19 | $8.56 | $35.29 | 5,871,700 | — | — |
| 2004-05-18 | $8.16 | $33.64 | 1,480,500 | — | — |
| 2004-05-17 | $7.85 | $32.37 | 1,642,800 | — | — |
| 2004-05-14 | $8.02 | $33.07 | 1,388,300 | — | — |
| 2004-05-13 | $8.20 | $33.81 | 1,515,200 | — | — |
| 2004-05-12 | $8.17 | $33.68 | 3,547,100 | — | — |
| 2004-05-11 | $8.22 | $33.89 | 1,890,000 | — | — |
| 2004-05-10 | $8.00 | $32.98 | 5,367,100 | — | — |
| 2004-05-07 | $8.47 | $34.92 | 1,712,000 | — | — |
| 2004-05-06 | $8.62 | $35.54 | 1,974,000 | — | — |
| 2004-05-05 | $8.96 | $36.94 | 2,148,700 | — | — |
| 2004-05-04 | $8.61 | $35.50 | 2,003,600 | — | — |
| 2004-05-03 | $8.68 | $35.79 | 1,458,400 | — | — |
| 2004-04-30 | $8.71 | $35.91 | 1,834,200 | — | — |
| 2004-04-29 | $8.71 | $35.91 | 3,016,800 | — | — |
| 2004-04-28 | $8.92 | $36.78 | 1,866,900 | — | — |
| 2004-04-27 | $9.16 | $37.77 | 1,128,400 | — | — |
| 2004-04-26 | $9.19 | $37.89 | 1,428,500 | — | — |
| 2004-04-23 | $9.23 | $38.06 | 1,408,500 | — | — |
| 2004-04-22 | $9.25 | $38.14 | 2,227,600 | — | — |
| 2004-04-21 | $8.92 | $36.78 | 1,640,300 | — | — |
| 2004-04-20 | $8.94 | $36.86 | 2,078,900 | — | — |
| 2004-04-19 | $9.03 | $37.23 | 1,769,500 | — | — |
| 2004-04-16 | $8.90 | $36.69 | 2,120,100 | — | — |
| 2004-04-15 | $8.82 | $36.36 | 1,871,600 | — | — |
| 2004-04-14 | $8.68 | $35.79 | 1,914,600 | — | — |
| 2004-04-13 | $8.73 | $35.99 | 3,296,000 | — | — |
| 2004-04-12 | $9.04 | $37.27 | 5,869,500 | — | — |
| 2004-04-08 | $8.64 | $35.62 | 1,748,800 | — | — |
| 2004-04-07 | $8.69 | $35.83 | 2,929,800 | — | — |
| 2004-04-06 | $8.44 | $34.80 | 2,365,500 | — | — |
| 2004-04-05 | $8.94 | $36.86 | 2,341,400 | — | — |
| 2004-04-02 | $9.01 | $37.15 | 4,098,400 | — | — |
| 2004-04-01 | $8.89 | $36.65 | 3,757,200 | — | — |
| 2004-03-31 | $8.54 | $35.21 | 2,971,200 | — | — |
| 2004-03-30 | $8.42 | $34.72 | 3,207,400 | — | — |
| 2004-03-29 | $7.89 | $32.53 | 3,160,700 | — | — |
| 2004-03-26 | $7.54 | $31.09 | 1,960,900 | — | — |
| 2004-03-25 | $7.30 | $30.10 | 2,328,900 | — | — |
| 2004-03-24 | $7.09 | $29.23 | 2,704,500 | — | — |
| 2004-03-23 | $7.41 | $30.55 | 2,896,800 | — | — |
| 2004-03-22 | $7.28 | $30.02 | 3,062,500 | — | — |
| 2004-03-19 | $7.61 | $31.38 | 1,625,300 | — | — |
| 2004-03-18 | $7.81 | $32.20 | 1,149,600 | — | — |
| 2004-03-17 | $7.98 | $32.90 | 2,011,600 | — | — |
| 2004-03-16 | $7.84 | $32.32 | 3,227,200 | — | — |
| 2004-03-15 | $7.58 | $31.25 | 2,429,500 | — | — |
| 2004-03-12 | $7.90 | $32.57 | 2,399,700 | — | — |
| 2004-03-11 | $7.68 | $31.66 | 3,898,500 | — | — |
| 2004-03-10 | $7.81 | $32.20 | 3,002,300 | — | — |
| 2004-03-09 | $8.12 | $33.48 | 3,106,900 | — | — |
| 2004-03-08 | $8.20 | $33.81 | 2,125,400 | — | — |
| 2004-03-05 | $8.48 | $34.96 | 2,319,500 | — | — |
| 2004-03-04 | $8.68 | $35.79 | 2,306,800 | — | — |
| 2004-03-03 | $8.68 | $35.79 | 3,138,700 | — | — |
| 2004-03-02 | $8.28 | $34.14 | 2,221,400 | — | — |
| 2004-03-01 | $8.50 | $35.05 | 3,311,800 | — | — |
| 2004-02-27 | $8.42 | $34.72 | 4,227,300 | — | — |
| 2004-02-26 | $7.99 | $32.94 | 3,989,100 | — | — |
| 2004-02-25 | $8.06 | $33.23 | 4,279,000 | — | — |
| 2004-02-24 | $7.81 | $32.20 | 4,696,100 | — | — |
| 2004-02-23 | $7.78 | $32.08 | 3,419,900 | — | — |
| 2004-02-20 | $8.15 | $33.60 | 4,872,300 | — | — |
| 2004-02-19 | $8.38 | $34.55 | 5,145,800 | — | — |
| 2004-02-18 | $8.09 | $33.36 | 4,905,300 | — | — |
| 2004-02-17 | $8.36 | $34.47 | 5,071,100 | — | — |
| 2004-02-13 | $8.71 | $35.91 | 3,696,800 | — | — |
| 2004-02-12 | $8.70 | $35.87 | 6,136,100 | — | — |
| 2004-02-11 | $8.96 | $36.94 | 10,908,700 | — | — |
| 2004-02-10 | $9.92 | $40.90 | 2,269,400 | — | — |
| 2004-02-09 | $9.69 | $39.95 | 1,976,900 | — | — |
| 2004-02-06 | $9.97 | $41.11 | 3,000,400 | — | — |
| 2004-02-05 | $9.23 | $38.06 | 3,602,500 | — | — |
| 2004-02-04 | $9.42 | $38.84 | 3,419,800 | — | — |
| 2004-02-03 | $9.33 | $38.47 | 4,395,100 | — | — |
| 2004-02-02 | $9.53 | $39.29 | 2,416,900 | — | — |
| 2004-01-30 | $9.50 | $39.17 | 3,500,500 | — | — |
| 2004-01-29 | $9.95 | $41.02 | 3,474,400 | — | — |
| 2004-01-28 | $10.30 | $42.47 | 4,248,200 | — | — |
| 2004-01-27 | $10.38 | $42.80 | 2,466,200 | — | — |
| 2004-01-26 | $10.39 | $42.84 | 1,809,400 | — | — |
| 2004-01-23 | $10.26 | $42.30 | 3,247,600 | — | — |
| 2004-01-22 | $10.36 | $42.71 | 8,213,300 | — | — |
| 2004-01-21 | $10.74 | $44.28 | 8,940,300 | — | — |
| 2004-01-20 | $9.51 | $39.21 | 4,643,000 | — | — |
| 2004-01-16 | $8.90 | $36.69 | 1,667,300 | — | — |
| 2004-01-15 | $8.88 | $36.61 | 2,232,000 | — | — |
| 2004-01-14 | $8.95 | $36.90 | 3,036,700 | — | — |
| 2004-01-13 | $8.78 | $36.20 | 2,835,800 | — | — |
| 2004-01-12 | $8.83 | $36.41 | 2,970,800 | — | — |
| 2004-01-09 | $8.92 | $36.78 | 7,509,900 | — | — |
| 2004-01-08 | $8.37 | $34.51 | 3,802,900 | — | — |
| 2004-01-07 | $7.95 | $32.78 | 1,968,300 | — | — |
| 2004-01-06 | $7.94 | $32.74 | 1,591,400 | — | — |
| 2004-01-05 | $8.05 | $33.19 | 1,886,400 | — | — |
| 2004-01-02 | $7.86 | $32.41 | 2,081,800 | — | — |