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
- 1980-01-02 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 | $16.28 | $17.96 | 2,235,800 | — | — |
| 2004-12-30 | $16.36 | $18.05 | 2,464,300 | — | — |
| 2004-12-29 | $16.12 | $17.78 | 3,420,800 | — | — |
| 2004-12-28 | $15.88 | $17.52 | 1,956,600 | — | — |
| 2004-12-27 | $15.65 | $17.26 | 2,148,800 | — | — |
| 2004-12-23 | $15.69 | $17.31 | 1,326,000 | — | — |
| 2004-12-22 | $15.83 | $17.46 | 2,107,100 | — | — |
| 2004-12-21 | $15.71 | $17.33 | 2,356,600 | — | — |
| 2004-12-20 | $15.58 | $17.19 | 1,782,900 | — | — |
| 2004-12-17 | $15.80 | $17.43 | 5,011,800 | — | — |
| 2004-12-16 | $15.78 | $17.41 | 3,278,700 | — | — |
| 2004-12-15 | $15.82 | $17.45 | 2,545,600 | — | — |
| 2004-12-14 | $16.01 | $17.66 | 4,264,900 | — | — |
| 2004-12-13 | $15.92 | $17.56 | 3,196,500 | — | — |
| 2004-12-10 | $15.71 | $17.33 | 1,997,400 | — | — |
| 2004-12-09 | $15.72 | $17.34 | 2,244,900 | — | — |
| 2004-12-08 | $15.64 | $17.25 | 2,684,300 | — | — |
| 2004-12-07 | $15.73 | $17.35 | 3,022,400 | — | — |
| 2004-12-06 | $15.85 | $17.48 | 2,496,900 | — | — |
| 2004-12-03 | $16.12 | $17.78 | 2,954,200 | — | — |
| 2004-12-02 | $16.30 | $17.98 | 3,999,800 | — | — |
| 2004-12-01 | $16.32 | $18.00 | 5,650,200 | — | — |
| 2004-11-30 | $15.73 | $17.35 | 2,141,900 | — | — |
| 2004-11-29 | $15.62 | $17.23 | 2,061,800 | — | — |
| 2004-11-26 | $15.70 | $17.31 | 874,900 | — | — |
| 2004-11-24 | $15.95 | $17.59 | 2,716,600 | — | — |
| 2004-11-23 | $15.59 | $17.19 | 3,046,500 | — | — |
| 2004-11-22 | $15.35 | $16.93 | 2,700,700 | — | — |
| 2004-11-19 | $15.34 | $16.92 | 2,994,800 | — | — |
| 2004-11-18 | $15.83 | $17.46 | 2,118,600 | — | — |
| 2004-11-17 | $15.60 | $17.20 | 2,643,100 | — | — |
| 2004-11-16 | $15.83 | $17.46 | 2,551,700 | — | — |
| 2004-11-15 | $16.10 | $17.75 | 3,541,800 | — | — |
| 2004-11-12 | $16.00 | $17.64 | 1,606,300 | — | — |
| 2004-11-11 | $15.89 | $17.52 | 1,750,700 | — | — |
| 2004-11-10 | $15.58 | $17.18 | 3,238,800 | — | — |
| 2004-11-09 | $16.02 | $17.67 | 2,184,200 | — | — |
| 2004-11-08 | $16.14 | $17.80 | 2,504,900 | — | — |
| 2004-11-05 | $16.17 | $17.83 | 3,890,500 | — | — |
| 2004-11-04 | $16.20 | $17.87 | 3,496,300 | — | — |
| 2004-11-03 | $15.72 | $17.34 | 3,139,800 | — | — |
| 2004-11-02 | $15.96 | $17.60 | 7,437,800 | — | — |
| 2004-11-01 | $15.46 | $17.05 | 4,967,200 | — | — |
| 2004-10-29 | $15.77 | $17.39 | 4,936,600 | — | — |
| 2004-10-28 | $15.79 | $17.41 | 6,586,800 | — | — |
| 2004-10-27 | $15.24 | $16.81 | 5,754,900 | — | — |
| 2004-10-26 | $14.90 | $16.43 | 4,394,800 | — | — |
| 2004-10-25 | $14.64 | $16.14 | 3,319,000 | — | — |
| 2004-10-22 | $14.50 | $15.99 | 4,036,900 | — | — |
| 2004-10-21 | $14.50 | $15.99 | 2,219,800 | — | — |
| 2004-10-20 | $14.26 | $15.73 | 2,384,100 | — | — |
| 2004-10-19 | $14.11 | $15.56 | 2,588,600 | — | — |
| 2004-10-18 | $14.38 | $15.86 | 2,591,700 | — | — |
| 2004-10-15 | $14.38 | $15.86 | 4,532,500 | — | — |
| 2004-10-14 | $14.14 | $15.59 | 4,432,900 | — | — |
| 2004-10-13 | $13.57 | $14.96 | 3,341,900 | — | — |
| 2004-10-12 | $13.61 | $15.01 | 3,981,200 | — | — |
| 2004-10-11 | $13.59 | $14.99 | 2,974,100 | — | — |
| 2004-10-08 | $13.81 | $15.23 | 1,818,700 | — | — |
| 2004-10-07 | $13.88 | $15.31 | 3,194,200 | — | — |
| 2004-10-06 | $13.99 | $15.43 | 2,965,900 | — | — |
| 2004-10-05 | $13.98 | $15.42 | 2,026,900 | — | — |
| 2004-10-04 | $14.21 | $15.67 | 2,969,400 | — | — |
| 2004-10-01 | $13.85 | $15.27 | 3,418,500 | — | — |
| 2004-09-30 | $13.62 | $15.02 | 4,723,500 | — | — |
| 2004-09-29 | $13.66 | $15.06 | 3,863,200 | — | — |
| 2004-09-28 | $13.84 | $15.26 | 5,931,100 | — | — |
| 2004-09-27 | $13.34 | $14.71 | 5,310,400 | — | — |
| 2004-09-24 | $13.81 | $15.23 | 2,923,700 | — | — |
| 2004-09-23 | $13.87 | $15.30 | 2,466,100 | — | — |
| 2004-09-22 | $13.98 | $15.42 | 2,146,200 | — | — |
| 2004-09-21 | $14.21 | $15.67 | 2,277,400 | — | — |
| 2004-09-20 | $14.23 | $15.69 | 3,052,400 | — | — |
| 2004-09-17 | $14.51 | $16.00 | 3,868,900 | — | — |
| 2004-09-16 | $14.34 | $15.81 | 3,182,900 | — | — |
| 2004-09-15 | $14.15 | $15.60 | 2,644,600 | — | — |
| 2004-09-14 | $14.39 | $15.87 | 2,465,600 | — | — |
| 2004-09-13 | $14.24 | $15.70 | 2,091,600 | — | — |
| 2004-09-10 | $14.33 | $15.80 | 3,267,400 | — | — |
| 2004-09-09 | $13.93 | $15.36 | 4,088,700 | — | — |
| 2004-09-08 | $14.26 | $15.73 | 2,706,800 | — | — |
| 2004-09-07 | $14.45 | $15.94 | 2,420,300 | — | — |
| 2004-09-03 | $14.25 | $15.71 | 4,092,700 | — | — |
| 2004-09-02 | $14.99 | $16.53 | 1,469,000 | — | — |
| 2004-09-01 | $14.63 | $16.13 | 1,874,100 | — | — |
| 2004-08-31 | $14.82 | $16.34 | 1,774,000 | — | — |
| 2004-08-30 | $14.89 | $16.41 | 2,775,600 | — | — |
| 2004-08-27 | $14.70 | $16.21 | 3,297,700 | — | — |
| 2004-08-26 | $15.30 | $16.87 | 3,083,300 | — | — |
| 2004-08-25 | $15.01 | $16.55 | 2,951,500 | — | — |
| 2004-08-24 | $14.86 | $16.38 | 2,993,500 | — | — |
| 2004-08-23 | $14.60 | $16.10 | 1,733,400 | — | — |
| 2004-08-20 | $14.70 | $16.21 | 2,473,100 | — | — |
| 2004-08-19 | $14.46 | $15.94 | 2,231,500 | — | — |
| 2004-08-18 | $14.75 | $16.26 | 3,198,700 | — | — |
| 2004-08-17 | $14.47 | $15.95 | 3,502,500 | — | — |
| 2004-08-16 | $14.50 | $15.98 | 3,246,100 | — | — |
| 2004-08-13 | $13.79 | $15.20 | 2,957,400 | — | — |
| 2004-08-12 | $13.70 | $15.10 | 2,506,600 | — | — |
| 2004-08-11 | $13.89 | $15.31 | 3,325,000 | — | — |
| 2004-08-10 | $13.71 | $15.11 | 3,018,300 | — | — |
| 2004-08-09 | $13.31 | $14.67 | 2,500,800 | — | — |
| 2004-08-06 | $13.47 | $14.85 | 5,138,100 | — | — |
| 2004-08-05 | $13.80 | $15.21 | 3,644,500 | — | — |
| 2004-08-04 | $14.00 | $15.43 | 7,844,100 | — | — |
| 2004-08-03 | $13.83 | $15.25 | 3,957,500 | — | — |
| 2004-08-02 | $14.25 | $15.71 | 2,435,400 | — | — |
| 2004-07-30 | $14.47 | $15.95 | 1,826,800 | — | — |
| 2004-07-29 | $14.51 | $16.00 | 2,450,700 | — | — |
| 2004-07-28 | $14.24 | $15.70 | 3,328,800 | — | — |
| 2004-07-27 | $14.21 | $15.67 | 2,994,700 | — | — |
| 2004-07-26 | $14.00 | $15.43 | 2,650,700 | — | — |
| 2004-07-23 | $14.20 | $15.65 | 3,693,100 | — | — |
| 2004-07-22 | $14.22 | $15.68 | 3,841,800 | — | — |
| 2004-07-21 | $14.40 | $15.87 | 2,533,500 | — | — |
| 2004-07-20 | $14.71 | $16.22 | 3,210,600 | — | — |
| 2004-07-19 | $14.36 | $15.83 | 5,136,800 | — | — |
| 2004-07-16 | $14.57 | $16.06 | 3,787,100 | — | — |
| 2004-07-15 | $14.75 | $16.26 | 7,666,300 | — | — |
| 2004-07-14 | $15.06 | $16.60 | 2,219,400 | — | — |
| 2004-07-13 | $15.40 | $16.98 | 3,216,900 | — | — |
| 2004-07-12 | $15.56 | $17.15 | 1,401,100 | — | — |
| 2004-07-09 | $15.50 | $17.09 | 3,567,700 | — | — |
| 2004-07-08 | $15.53 | $17.12 | 1,787,000 | — | — |
| 2004-07-07 | $16.05 | $17.69 | 3,087,500 | — | — |
| 2004-07-06 | $15.85 | $17.47 | 2,565,000 | — | — |
| 2004-07-02 | $16.21 | $17.87 | 2,580,200 | — | — |
| 2004-07-01 | $16.49 | $18.18 | 2,070,400 | — | — |
| 2004-06-30 | $16.77 | $18.49 | 2,138,400 | — | — |
| 2004-06-29 | $16.81 | $18.53 | 2,877,300 | — | — |
| 2004-06-28 | $16.64 | $18.34 | 5,098,600 | — | — |
| 2004-06-25 | $17.00 | $18.74 | 10,114,400 | — | — |
| 2004-06-24 | $15.77 | $17.39 | 3,212,600 | — | — |
| 2004-06-23 | $15.95 | $17.58 | 3,734,600 | — | — |
| 2004-06-22 | $15.68 | $17.29 | 2,210,800 | — | — |
| 2004-06-21 | $15.79 | $17.41 | 1,995,700 | — | — |
| 2004-06-18 | $15.88 | $17.51 | 4,578,000 | — | — |
| 2004-06-17 | $15.50 | $17.09 | 3,713,100 | — | — |
| 2004-06-16 | $15.46 | $17.04 | 2,182,100 | — | — |
| 2004-06-15 | $15.41 | $16.99 | 2,507,900 | — | — |
| 2004-06-14 | $15.18 | $16.73 | 2,756,000 | — | — |
| 2004-06-10 | $15.31 | $16.88 | 2,537,300 | — | — |
| 2004-06-09 | $15.66 | $17.26 | 3,051,400 | — | — |
| 2004-06-08 | $15.74 | $17.35 | 4,075,100 | — | — |
| 2004-06-07 | $15.54 | $17.13 | 2,296,100 | — | — |
| 2004-06-04 | $15.60 | $17.19 | 2,507,200 | — | — |
| 2004-06-03 | $15.34 | $16.91 | 2,856,300 | — | — |
| 2004-06-02 | $15.73 | $17.34 | 3,881,900 | — | — |
| 2004-06-01 | $15.36 | $16.93 | 2,260,400 | — | — |
| 2004-05-28 | $15.51 | $17.09 | 2,774,200 | — | — |
| 2004-05-27 | $15.66 | $17.26 | 3,499,900 | — | — |
| 2004-05-26 | $15.69 | $17.29 | 3,317,500 | — | — |
| 2004-05-25 | $15.76 | $17.37 | 5,236,400 | — | — |
| 2004-05-24 | $15.27 | $16.83 | 3,407,500 | — | — |
| 2004-05-21 | $15.23 | $16.78 | 4,017,400 | — | — |
| 2004-05-20 | $14.83 | $16.34 | 2,884,400 | — | — |
| 2004-05-19 | $14.77 | $16.28 | 4,054,200 | — | — |
| 2004-05-18 | $14.89 | $16.41 | 3,601,400 | — | — |
| 2004-05-17 | $14.28 | $15.74 | 3,288,300 | — | — |
| 2004-05-14 | $14.32 | $15.78 | 4,079,800 | — | — |
| 2004-05-13 | $14.06 | $15.49 | 2,429,700 | — | — |
| 2004-05-12 | $13.91 | $15.33 | 2,304,400 | — | — |
| 2004-05-11 | $13.91 | $15.33 | 2,725,800 | — | — |
| 2004-05-10 | $13.89 | $15.31 | 3,759,400 | — | — |
| 2004-05-07 | $14.00 | $15.43 | 2,382,100 | — | — |
| 2004-05-06 | $14.27 | $15.73 | 2,624,500 | — | — |
| 2004-05-05 | $14.45 | $15.92 | 2,711,700 | — | — |
| 2004-05-04 | $14.49 | $15.97 | 3,598,500 | — | — |
| 2004-05-03 | $14.42 | $15.89 | 3,247,800 | — | — |
| 2004-04-30 | $14.28 | $15.74 | 2,130,500 | — | — |
| 2004-04-29 | $14.31 | $15.77 | 2,805,900 | — | — |
| 2004-04-28 | $14.65 | $16.15 | 2,441,400 | — | — |
| 2004-04-27 | $14.74 | $16.24 | 4,126,900 | — | — |
| 2004-04-26 | $14.73 | $16.23 | 3,060,600 | — | — |
| 2004-04-23 | $14.98 | $16.51 | 3,346,100 | — | — |
| 2004-04-22 | $15.18 | $16.73 | 6,188,000 | — | — |
| 2004-04-21 | $14.73 | $16.23 | 3,607,200 | — | — |
| 2004-04-20 | $14.56 | $16.05 | 2,562,500 | — | — |
| 2004-04-19 | $14.53 | $16.01 | 2,212,500 | — | — |
| 2004-04-16 | $14.72 | $16.22 | 2,391,000 | — | — |
| 2004-04-15 | $14.83 | $16.34 | 4,560,600 | — | — |
| 2004-04-14 | $15.06 | $16.60 | 2,930,100 | — | — |
| 2004-04-13 | $14.92 | $16.44 | 4,119,600 | — | — |
| 2004-04-12 | $15.03 | $16.56 | 2,944,600 | — | — |
| 2004-04-08 | $14.96 | $16.49 | 3,302,300 | — | — |
| 2004-04-07 | $15.01 | $16.54 | 3,587,500 | — | — |
| 2004-04-06 | $15.03 | $16.56 | 5,516,400 | — | — |
| 2004-04-05 | $14.98 | $16.51 | 5,152,100 | — | — |
| 2004-04-02 | $14.92 | $16.44 | 8,009,800 | — | — |
| 2004-04-01 | $14.34 | $15.80 | 5,535,900 | — | — |
| 2004-03-31 | $14.21 | $15.66 | 8,011,400 | — | — |
| 2004-03-30 | $14.02 | $15.45 | 4,056,500 | — | — |
| 2004-03-29 | $14.11 | $15.55 | 4,830,900 | — | — |
| 2004-03-26 | $13.94 | $15.36 | 9,098,400 | — | — |
| 2004-03-25 | $13.84 | $15.25 | 7,697,600 | — | — |
| 2004-03-24 | $13.38 | $14.75 | 3,254,100 | — | — |
| 2004-03-23 | $13.33 | $14.69 | 4,317,200 | — | — |
| 2004-03-22 | $13.30 | $14.66 | 4,198,900 | — | — |
| 2004-03-19 | $13.53 | $14.91 | 4,053,300 | — | — |
| 2004-03-18 | $13.55 | $14.93 | 6,422,000 | — | — |
| 2004-03-17 | $13.66 | $15.05 | 5,370,200 | — | — |
| 2004-03-16 | $13.44 | $14.81 | 5,550,700 | — | — |
| 2004-03-15 | $13.21 | $14.56 | 10,706,800 | — | — |
| 2004-03-12 | $13.90 | $15.32 | 2,895,100 | — | — |
| 2004-03-11 | $13.50 | $14.88 | 5,369,300 | — | — |
| 2004-03-10 | $13.85 | $15.26 | 13,812,400 | — | — |
| 2004-03-09 | $14.10 | $15.54 | 3,329,900 | — | — |
| 2004-03-08 | $14.33 | $15.79 | 3,613,800 | — | — |
| 2004-03-05 | $14.48 | $15.96 | 4,959,000 | — | — |
| 2004-03-04 | $14.40 | $15.87 | 4,713,700 | — | — |
| 2004-03-03 | $14.15 | $15.59 | 4,603,800 | — | — |
| 2004-03-02 | $13.92 | $15.34 | 5,081,400 | — | — |
| 2004-03-01 | $13.96 | $15.38 | 6,877,200 | — | — |
| 2004-02-27 | $13.81 | $15.21 | 6,112,200 | — | — |
| 2004-02-26 | $14.11 | $15.54 | 2,634,900 | — | — |
| 2004-02-25 | $14.25 | $15.70 | 4,079,100 | — | — |
| 2004-02-24 | $14.04 | $15.47 | 4,327,900 | — | — |
| 2004-02-23 | $14.34 | $15.80 | 3,553,100 | — | — |
| 2004-02-20 | $14.65 | $16.14 | 3,157,200 | — | — |
| 2004-02-19 | $14.62 | $16.11 | 3,192,200 | — | — |
| 2004-02-18 | $14.79 | $16.29 | 3,423,500 | — | — |
| 2004-02-17 | $14.92 | $16.44 | 3,604,000 | — | — |
| 2004-02-13 | $14.55 | $16.03 | 3,312,800 | — | — |
| 2004-02-12 | $14.88 | $16.39 | 3,631,500 | — | — |
| 2004-02-11 | $14.64 | $16.13 | 2,460,800 | — | — |
| 2004-02-10 | $14.69 | $16.18 | 3,269,400 | — | — |
| 2004-02-09 | $14.65 | $16.14 | 2,118,600 | — | — |
| 2004-02-06 | $14.82 | $16.33 | 3,208,300 | — | — |
| 2004-02-05 | $14.64 | $16.13 | 3,119,600 | — | — |
| 2004-02-04 | $14.43 | $15.90 | 4,837,200 | — | — |
| 2004-02-03 | $14.47 | $15.94 | 5,450,700 | — | — |
| 2004-02-02 | $14.82 | $16.33 | 4,657,400 | — | — |
| 2004-01-30 | $14.95 | $16.47 | 5,127,300 | — | — |
| 2004-01-29 | $15.04 | $16.57 | 4,902,800 | — | — |
| 2004-01-28 | $15.16 | $16.70 | 8,165,200 | — | — |
| 2004-01-27 | $15.65 | $17.24 | 5,852,500 | — | — |
| 2004-01-26 | $15.55 | $17.13 | 4,579,200 | — | — |
| 2004-01-23 | $15.71 | $17.31 | 7,252,500 | — | — |
| 2004-01-22 | $15.49 | $17.06 | 8,575,300 | — | — |
| 2004-01-21 | $15.10 | $16.64 | 7,618,400 | — | — |
| 2004-01-20 | $15.13 | $16.67 | 4,926,700 | — | — |
| 2004-01-16 | $15.57 | $17.15 | 3,299,500 | — | — |
| 2004-01-15 | $15.49 | $17.06 | 3,235,600 | — | — |
| 2004-01-14 | $15.49 | $17.06 | 4,160,800 | — | — |
| 2004-01-13 | $15.35 | $16.91 | 3,322,900 | — | — |
| 2004-01-12 | $15.32 | $16.88 | 3,132,200 | — | — |
| 2004-01-09 | $15.28 | $16.83 | 8,170,500 | — | — |
| 2004-01-08 | $16.05 | $17.68 | 4,450,600 | — | — |
| 2004-01-07 | $16.56 | $18.24 | 4,899,200 | — | — |
| 2004-01-06 | $16.24 | $17.89 | 5,223,800 | — | — |
| 2004-01-05 | $15.99 | $17.62 | 4,462,800 | — | — |
| 2004-01-02 | $15.94 | $17.56 | 2,320,400 | — | — |