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
- 1984-06-01 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 | $12.35 | $12.59 | 4,384,800 | — | — |
| 2004-12-30 | $12.29 | $12.53 | 5,150,700 | — | — |
| 2004-12-29 | $12.26 | $12.50 | 6,807,200 | — | — |
| 2004-12-28 | $11.97 | $12.21 | 5,449,300 | — | — |
| 2004-12-27 | $11.80 | $12.03 | 6,424,000 | — | — |
| 2004-12-23 | $11.80 | $12.03 | 7,608,200 | — | — |
| 2004-12-22 | $11.88 | $12.11 | 14,946,700 | — | — |
| 2004-12-21 | $11.54 | $11.77 | 6,468,600 | — | — |
| 2004-12-20 | $11.35 | $11.57 | 6,051,000 | — | — |
| 2004-12-17 | $11.31 | $11.53 | 7,554,000 | — | — |
| 2004-12-16 | $11.63 | $11.86 | 7,049,600 | — | — |
| 2004-12-15 | $11.84 | $12.07 | 10,929,300 | — | — |
| 2004-12-14 | $11.65 | $11.88 | 10,189,500 | — | — |
| 2004-12-13 | $11.54 | $11.77 | 7,880,100 | — | — |
| 2004-12-10 | $11.30 | $11.52 | 6,284,700 | — | — |
| 2004-12-09 | $11.15 | $11.37 | 11,458,000 | — | — |
| 2004-12-08 | $11.20 | $11.42 | 6,560,200 | — | — |
| 2004-12-07 | $11.40 | $11.62 | 7,109,300 | — | — |
| 2004-12-06 | $11.69 | $11.92 | 7,137,200 | — | — |
| 2004-12-03 | $11.54 | $11.77 | 10,205,300 | — | — |
| 2004-12-02 | $11.40 | $11.62 | 9,889,300 | — | — |
| 2004-12-01 | $11.44 | $11.67 | 11,068,700 | — | — |
| 2004-11-30 | $11.08 | $11.30 | 6,998,300 | — | — |
| 2004-11-29 | $11.19 | $11.41 | 7,637,500 | — | — |
| 2004-11-26 | $11.40 | $11.62 | 2,167,100 | — | — |
| 2004-11-24 | $11.48 | $11.71 | 5,791,100 | — | — |
| 2004-11-23 | $11.42 | $11.65 | 9,479,000 | — | — |
| 2004-11-22 | $11.42 | $11.65 | 10,642,500 | — | — |
| 2004-11-19 | $11.70 | $11.93 | 10,161,400 | — | — |
| 2004-11-18 | $12.17 | $12.41 | 9,859,800 | — | — |
| 2004-11-17 | $12.53 | $12.78 | 11,480,600 | — | — |
| 2004-11-16 | $11.95 | $12.19 | 4,340,700 | — | — |
| 2004-11-15 | $12.12 | $12.36 | 6,555,700 | — | — |
| 2004-11-12 | $12.01 | $12.25 | 8,614,900 | — | — |
| 2004-11-11 | $11.65 | $11.88 | 7,126,000 | — | — |
| 2004-11-10 | $11.50 | $11.73 | 8,113,900 | — | — |
| 2004-11-09 | $11.85 | $12.08 | 6,026,800 | — | — |
| 2004-11-08 | $11.95 | $12.19 | 3,686,200 | — | — |
| 2004-11-05 | $11.88 | $12.11 | 8,029,600 | — | — |
| 2004-11-04 | $11.74 | $11.97 | 12,804,500 | — | — |
| 2004-11-03 | $11.68 | $11.91 | 9,390,400 | — | — |
| 2004-11-02 | $11.81 | $12.04 | 12,919,100 | — | — |
| 2004-11-01 | $12.00 | $12.24 | 6,692,000 | — | — |
| 2004-10-29 | $12.18 | $12.42 | 3,289,300 | — | — |
| 2004-10-28 | $12.25 | $12.49 | 7,147,900 | — | — |
| 2004-10-27 | $12.14 | $12.38 | 6,967,900 | — | — |
| 2004-10-26 | $11.69 | $11.92 | 3,615,200 | — | — |
| 2004-10-25 | $11.71 | $11.94 | 6,372,500 | — | — |
| 2004-10-22 | $11.53 | $11.76 | 5,454,200 | — | — |
| 2004-10-21 | $11.85 | $12.08 | 7,776,100 | — | — |
| 2004-10-20 | $11.69 | $11.92 | 9,469,900 | — | — |
| 2004-10-19 | $11.51 | $11.74 | 8,499,700 | — | — |
| 2004-10-18 | $11.37 | $11.59 | 10,261,500 | — | — |
| 2004-10-15 | $11.38 | $11.60 | 4,838,000 | — | — |
| 2004-10-14 | $11.35 | $11.57 | 7,779,500 | — | — |
| 2004-10-13 | $11.64 | $11.87 | 6,328,900 | — | — |
| 2004-10-12 | $11.59 | $11.82 | 10,803,500 | — | — |
| 2004-10-11 | $11.90 | $12.13 | 9,677,000 | — | — |
| 2004-10-08 | $12.01 | $12.25 | 10,064,700 | — | — |
| 2004-10-07 | $12.43 | $12.68 | 8,400,000 | — | — |
| 2004-10-06 | $12.65 | $12.90 | 8,874,700 | — | — |
| 2004-10-05 | $12.44 | $12.69 | 9,110,400 | — | — |
| 2004-10-04 | $12.46 | $12.71 | 7,523,700 | — | — |
| 2004-10-01 | $12.36 | $12.60 | 14,403,400 | — | — |
| 2004-09-30 | $12.03 | $12.27 | 13,259,800 | — | — |
| 2004-09-29 | $12.10 | $12.34 | 9,007,100 | — | — |
| 2004-09-28 | $12.14 | $12.38 | 6,322,500 | — | — |
| 2004-09-27 | $12.32 | $12.56 | 5,679,900 | — | — |
| 2004-09-24 | $12.40 | $12.64 | 7,704,300 | — | — |
| 2004-09-23 | $12.48 | $12.73 | 4,813,900 | — | — |
| 2004-09-22 | $12.34 | $12.58 | 5,565,300 | — | — |
| 2004-09-21 | $12.76 | $13.01 | 7,774,200 | — | — |
| 2004-09-20 | $12.73 | $12.98 | 9,648,500 | — | — |
| 2004-09-17 | $12.76 | $13.01 | 10,823,200 | — | — |
| 2004-09-16 | $12.26 | $12.50 | 5,782,900 | — | — |
| 2004-09-15 | $12.10 | $12.34 | 8,762,600 | — | — |
| 2004-09-14 | $12.47 | $12.72 | 6,979,500 | — | — |
| 2004-09-13 | $12.30 | $12.54 | 10,304,500 | — | — |
| 2004-09-10 | $12.28 | $12.52 | 12,973,400 | — | — |
| 2004-09-09 | $11.52 | $11.75 | 14,987,700 | — | — |
| 2004-09-08 | $11.15 | $11.37 | 4,329,400 | — | — |
| 2004-09-07 | $11.12 | $11.34 | 6,536,300 | — | — |
| 2004-09-03 | $11.23 | $11.45 | 5,066,300 | — | — |
| 2004-09-02 | $11.65 | $11.88 | 6,157,600 | — | — |
| 2004-09-01 | $11.64 | $11.87 | 4,778,700 | — | — |
| 2004-08-31 | $11.51 | $11.74 | 6,502,700 | — | — |
| 2004-08-30 | $11.48 | $11.71 | 4,874,400 | — | — |
| 2004-08-27 | $11.88 | $12.11 | 2,560,000 | — | — |
| 2004-08-26 | $11.83 | $12.06 | 5,049,800 | — | — |
| 2004-08-25 | $12.03 | $12.27 | 7,238,500 | — | — |
| 2004-08-24 | $11.90 | $12.13 | 10,240,600 | — | — |
| 2004-08-23 | $12.16 | $12.40 | 6,979,400 | — | — |
| 2004-08-20 | $11.96 | $12.20 | 12,749,100 | — | — |
| 2004-08-19 | $11.47 | $11.70 | 9,923,500 | — | — |
| 2004-08-18 | $11.68 | $11.91 | 14,023,100 | — | — |
| 2004-08-17 | $11.13 | $11.35 | 8,572,500 | — | — |
| 2004-08-16 | $11.16 | $11.38 | 5,769,700 | — | — |
| 2004-08-13 | $11.11 | $11.33 | 7,633,900 | — | — |
| 2004-08-12 | $11.06 | $11.28 | 16,216,300 | — | — |
| 2004-08-11 | $11.75 | $11.98 | 10,533,300 | — | — |
| 2004-08-10 | $12.34 | $12.58 | 4,932,400 | — | — |
| 2004-08-09 | $12.20 | $12.44 | 7,349,900 | — | — |
| 2004-08-06 | $12.43 | $12.68 | 9,359,900 | — | — |
| 2004-08-05 | $12.73 | $12.98 | 4,011,200 | — | — |
| 2004-08-04 | $12.93 | $13.18 | 5,592,600 | — | — |
| 2004-08-03 | $12.96 | $13.22 | 6,465,000 | — | — |
| 2004-08-02 | $13.36 | $13.62 | 5,469,000 | — | — |
| 2004-07-30 | $13.53 | $13.80 | 4,497,100 | — | — |
| 2004-07-29 | $13.52 | $13.79 | 8,987,800 | — | — |
| 2004-07-28 | $12.88 | $13.13 | 6,814,200 | — | — |
| 2004-07-27 | $12.97 | $13.23 | 4,975,000 | — | — |
| 2004-07-26 | $12.84 | $13.09 | 4,868,800 | — | — |
| 2004-07-23 | $12.99 | $13.25 | 5,418,100 | — | — |
| 2004-07-22 | $13.51 | $13.78 | 7,138,400 | — | — |
| 2004-07-21 | $13.04 | $13.30 | 6,563,500 | — | — |
| 2004-07-20 | $13.60 | $13.87 | 10,572,600 | — | — |
| 2004-07-19 | $13.17 | $13.43 | 6,215,100 | — | — |
| 2004-07-16 | $13.23 | $13.49 | 8,568,100 | — | — |
| 2004-07-15 | $13.49 | $13.76 | 9,775,400 | — | — |
| 2004-07-14 | $13.41 | $13.67 | 18,417,700 | — | — |
| 2004-07-13 | $14.10 | $14.38 | 6,175,900 | — | — |
| 2004-07-12 | $13.95 | $14.23 | 7,318,700 | — | — |
| 2004-07-09 | $14.40 | $14.68 | 6,758,100 | — | — |
| 2004-07-08 | $14.12 | $14.40 | 7,484,900 | — | — |
| 2004-07-07 | $14.36 | $14.64 | 6,275,500 | — | — |
| 2004-07-06 | $14.12 | $14.40 | 10,792,400 | — | — |
| 2004-07-02 | $14.68 | $14.97 | 6,616,300 | — | — |
| 2004-07-01 | $14.97 | $15.27 | 7,292,900 | — | — |
| 2004-06-30 | $15.31 | $15.61 | 10,146,200 | — | — |
| 2004-06-29 | $15.24 | $15.54 | 10,884,800 | — | — |
| 2004-06-28 | $14.48 | $14.77 | 5,908,300 | — | — |
| 2004-06-25 | $14.77 | $15.06 | 9,572,700 | — | — |
| 2004-06-24 | $14.37 | $14.65 | 11,314,600 | — | — |
| 2004-06-23 | $14.46 | $14.75 | 17,806,800 | — | — |
| 2004-06-22 | $13.86 | $14.13 | 12,712,900 | — | — |
| 2004-06-21 | $13.73 | $14.00 | 6,415,200 | — | — |
| 2004-06-18 | $13.69 | $13.96 | 6,326,500 | — | — |
| 2004-06-17 | $13.64 | $13.91 | 8,329,400 | — | — |
| 2004-06-16 | $13.98 | $14.26 | 8,262,000 | — | — |
| 2004-06-15 | $14.06 | $14.34 | 6,572,600 | — | — |
| 2004-06-14 | $13.94 | $14.21 | 6,767,400 | — | — |
| 2004-06-10 | $14.20 | $14.48 | 10,296,200 | — | — |
| 2004-06-09 | $14.32 | $14.60 | 14,249,000 | — | — |
| 2004-06-08 | $14.89 | $15.18 | 6,550,000 | — | — |
| 2004-06-07 | $14.90 | $15.19 | 5,066,700 | — | — |
| 2004-06-04 | $14.52 | $14.81 | 9,488,200 | — | — |
| 2004-06-03 | $14.05 | $14.33 | 11,825,700 | — | — |
| 2004-06-02 | $14.75 | $15.04 | 5,000,800 | — | — |
| 2004-06-01 | $14.89 | $15.18 | 6,213,500 | — | — |
| 2004-05-28 | $15.03 | $15.33 | 4,642,500 | — | — |
| 2004-05-27 | $14.85 | $15.14 | 11,375,900 | — | — |
| 2004-05-26 | $14.62 | $14.91 | 7,549,000 | — | — |
| 2004-05-25 | $14.32 | $14.60 | 9,196,300 | — | — |
| 2004-05-24 | $13.74 | $14.01 | 5,250,900 | — | — |
| 2004-05-21 | $13.61 | $13.88 | 8,123,700 | — | — |
| 2004-05-20 | $13.50 | $13.77 | 10,188,400 | — | — |
| 2004-05-19 | $13.89 | $14.16 | 17,722,600 | — | — |
| 2004-05-18 | $13.66 | $13.93 | 4,404,200 | — | — |
| 2004-05-17 | $13.56 | $13.83 | 6,547,500 | — | — |
| 2004-05-14 | $13.86 | $14.13 | 7,677,300 | — | — |
| 2004-05-13 | $14.03 | $14.31 | 6,345,700 | — | — |
| 2004-05-12 | $14.06 | $14.34 | 9,193,300 | — | — |
| 2004-05-11 | $14.45 | $14.73 | 7,217,400 | — | — |
| 2004-05-10 | $14.30 | $14.58 | 9,124,300 | — | — |
| 2004-05-07 | $14.38 | $14.66 | 14,087,800 | — | — |
| 2004-05-06 | $14.14 | $14.42 | 11,307,100 | — | — |
| 2004-05-05 | $13.89 | $14.16 | 8,548,000 | — | — |
| 2004-05-04 | $13.71 | $13.98 | 9,310,200 | — | — |
| 2004-05-03 | $13.71 | $13.98 | 9,818,700 | — | — |
| 2004-04-30 | $13.62 | $13.89 | 7,243,900 | — | — |
| 2004-04-29 | $13.66 | $13.93 | 17,675,300 | — | — |
| 2004-04-28 | $14.28 | $14.56 | 21,219,300 | — | — |
| 2004-04-27 | $15.28 | $15.58 | 9,059,900 | — | — |
| 2004-04-26 | $15.47 | $15.78 | 7,016,700 | — | — |
| 2004-04-23 | $15.54 | $15.85 | 5,263,900 | — | — |
| 2004-04-22 | $15.40 | $15.70 | 7,902,800 | — | — |
| 2004-04-21 | $15.38 | $15.68 | 11,161,600 | — | — |
| 2004-04-20 | $15.37 | $15.67 | 13,388,400 | — | — |
| 2004-04-19 | $15.81 | $16.12 | 9,257,300 | — | — |
| 2004-04-16 | $15.91 | $16.22 | 8,903,200 | — | — |
| 2004-04-15 | $16.01 | $16.33 | 14,255,300 | — | — |
| 2004-04-14 | $16.49 | $16.82 | 17,612,100 | — | — |
| 2004-04-13 | $17.00 | $17.34 | 8,815,700 | — | — |
| 2004-04-12 | $17.19 | $17.53 | 7,580,300 | — | — |
| 2004-04-08 | $17.35 | $17.69 | 8,305,100 | — | — |
| 2004-04-07 | $17.29 | $17.63 | 19,555,800 | — | — |
| 2004-04-06 | $17.50 | $17.85 | 12,219,300 | — | — |
| 2004-04-05 | $17.96 | $18.31 | 20,485,300 | — | — |
| 2004-04-02 | $17.70 | $18.05 | 16,371,600 | — | — |
| 2004-04-01 | $16.90 | $17.23 | 14,366,000 | — | — |
| 2004-03-31 | $16.71 | $17.04 | 15,037,300 | — | — |
| 2004-03-30 | $16.31 | $16.63 | 7,249,600 | — | — |
| 2004-03-29 | $16.20 | $16.52 | 8,492,100 | — | — |
| 2004-03-26 | $15.91 | $16.22 | 12,511,000 | — | — |
| 2004-03-25 | $15.56 | $15.87 | 24,402,800 | — | — |
| 2004-03-24 | $15.81 | $16.12 | 15,344,000 | — | — |
| 2004-03-23 | $15.82 | $16.13 | 11,861,400 | — | — |
| 2004-03-22 | $15.42 | $15.72 | 10,076,800 | — | — |
| 2004-03-19 | $15.69 | $16.00 | 8,932,100 | — | — |
| 2004-03-18 | $15.81 | $16.12 | 10,451,300 | — | — |
| 2004-03-17 | $15.47 | $15.78 | 9,872,800 | — | — |
| 2004-03-16 | $14.85 | $15.14 | 9,629,900 | — | — |
| 2004-03-15 | $14.52 | $14.81 | 7,651,800 | — | — |
| 2004-03-12 | $14.71 | $15.00 | 9,598,100 | — | — |
| 2004-03-11 | $14.43 | $14.71 | 11,173,300 | — | — |
| 2004-03-10 | $14.62 | $14.91 | 12,292,900 | — | — |
| 2004-03-09 | $15.41 | $15.71 | 8,513,100 | — | — |
| 2004-03-08 | $15.47 | $15.78 | 7,992,000 | — | — |
| 2004-03-05 | $16.31 | $16.63 | 6,783,300 | — | — |
| 2004-03-04 | $16.29 | $16.61 | 6,966,100 | — | — |
| 2004-03-03 | $16.07 | $16.39 | 8,809,800 | — | — |
| 2004-03-02 | $15.83 | $16.14 | 13,903,900 | — | — |
| 2004-03-01 | $15.35 | $15.65 | 5,852,700 | — | — |
| 2004-02-27 | $15.04 | $15.34 | 7,138,600 | — | — |
| 2004-02-26 | $15.18 | $15.48 | 5,911,300 | — | — |
| 2004-02-25 | $15.25 | $15.55 | 5,224,700 | — | — |
| 2004-02-24 | $15.15 | $15.45 | 7,282,700 | — | — |
| 2004-02-23 | $15.08 | $15.38 | 10,218,300 | — | — |
| 2004-02-20 | $15.57 | $15.88 | 12,600,900 | — | — |
| 2004-02-19 | $16.14 | $16.46 | 10,990,400 | — | — |
| 2004-02-18 | $16.42 | $16.74 | 11,196,000 | — | — |
| 2004-02-17 | $16.04 | $16.36 | 6,731,200 | — | — |
| 2004-02-13 | $15.73 | $16.04 | 7,262,600 | — | — |
| 2004-02-12 | $15.84 | $16.15 | 9,810,000 | — | — |
| 2004-02-11 | $16.20 | $16.52 | 7,506,500 | — | — |
| 2004-02-10 | $16.21 | $16.53 | 7,345,000 | — | — |
| 2004-02-09 | $15.90 | $16.21 | 8,283,500 | — | — |
| 2004-02-06 | $16.15 | $16.47 | 9,909,600 | — | — |
| 2004-02-05 | $15.45 | $15.75 | 9,785,000 | — | — |
| 2004-02-04 | $15.73 | $16.04 | 9,939,800 | — | — |
| 2004-02-03 | $15.96 | $16.27 | 11,672,100 | — | — |
| 2004-02-02 | $15.99 | $16.31 | 10,391,200 | — | — |
| 2004-01-30 | $16.11 | $16.43 | 8,848,300 | — | — |
| 2004-01-29 | $15.97 | $16.28 | 18,792,900 | — | — |
| 2004-01-28 | $16.11 | $16.43 | 25,583,900 | — | — |
| 2004-01-27 | $15.71 | $16.02 | 22,659,200 | — | — |
| 2004-01-26 | $15.00 | $15.30 | 7,336,200 | — | — |
| 2004-01-23 | $14.71 | $15.00 | 8,397,900 | — | — |
| 2004-01-22 | $14.46 | $14.75 | 8,100,000 | — | — |
| 2004-01-21 | $15.01 | $15.31 | 6,349,000 | — | — |
| 2004-01-20 | $15.12 | $15.42 | 6,780,800 | — | — |
| 2004-01-16 | $14.96 | $15.25 | 7,773,800 | — | — |
| 2004-01-15 | $14.83 | $15.12 | 11,584,000 | — | — |
| 2004-01-14 | $14.87 | $15.16 | 9,747,700 | — | — |
| 2004-01-13 | $14.86 | $15.15 | 13,418,200 | — | — |
| 2004-01-12 | $15.28 | $15.58 | 12,724,900 | — | — |
| 2004-01-09 | $15.35 | $15.65 | 13,080,800 | — | — |
| 2004-01-08 | $15.47 | $15.78 | 16,892,700 | — | — |
| 2004-01-07 | $15.18 | $15.48 | 21,337,500 | — | — |
| 2004-01-06 | $14.54 | $14.83 | 13,702,000 | — | — |
| 2004-01-05 | $14.15 | $14.43 | 10,725,100 | — | — |
| 2004-01-02 | $13.74 | $14.01 | 6,951,300 | — | — |