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
- 1980-03-17 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 | $14.88 | $21.60 | 778,800 | — | — |
| 2004-12-30 | $14.96 | $21.73 | 511,200 | — | — |
| 2004-12-29 | $14.95 | $21.71 | 1,005,300 | — | — |
| 2004-12-28 | $14.95 | $21.71 | 721,800 | — | — |
| 2004-12-27 | $14.80 | $21.49 | 866,700 | — | — |
| 2004-12-23 | $14.83 | $21.54 | 987,000 | — | — |
| 2004-12-22 | $14.79 | $21.47 | 1,339,500 | — | — |
| 2004-12-21 | $14.66 | $21.29 | 1,332,300 | — | — |
| 2004-12-20 | $14.51 | $21.07 | 1,564,800 | — | — |
| 2004-12-17 | $14.43 | $20.95 | 8,153,400 | — | — |
| 2004-12-16 | $14.63 | $21.25 | 1,994,700 | — | — |
| 2004-12-15 | $14.78 | $21.46 | 1,301,100 | — | — |
| 2004-12-14 | $14.75 | $21.42 | 1,512,600 | — | — |
| 2004-12-13 | $14.82 | $21.52 | 1,903,800 | — | — |
| 2004-12-10 | $14.72 | $21.38 | 1,732,800 | — | — |
| 2004-12-09 | $14.64 | $21.26 | 1,959,600 | — | — |
| 2004-12-08 | $14.60 | $21.20 | 1,593,600 | — | — |
| 2004-12-07 | $14.63 | $21.25 | 1,859,700 | — | — |
| 2004-12-06 | $14.74 | $21.40 | 1,466,400 | — | — |
| 2004-12-03 | $14.85 | $21.57 | 1,482,600 | — | — |
| 2004-12-02 | $14.85 | $21.57 | 1,549,200 | — | — |
| 2004-12-01 | $14.90 | $21.64 | 1,844,100 | — | — |
| 2004-11-30 | $14.87 | $21.59 | 2,114,400 | — | — |
| 2004-11-29 | $15.03 | $21.82 | 1,376,100 | — | — |
| 2004-11-26 | $15.06 | $21.87 | 453,900 | — | — |
| 2004-11-24 | $15.16 | $22.02 | 793,200 | — | — |
| 2004-11-23 | $15.01 | $21.80 | 1,234,500 | — | — |
| 2004-11-22 | $14.99 | $21.77 | 1,574,700 | — | — |
| 2004-11-19 | $14.85 | $21.56 | 1,766,100 | — | — |
| 2004-11-18 | $15.04 | $21.84 | 1,535,700 | — | — |
| 2004-11-17 | $15.03 | $21.83 | 1,789,200 | — | — |
| 2004-11-16 | $14.95 | $21.72 | 1,278,600 | — | — |
| 2004-11-15 | $15.03 | $21.83 | 1,515,000 | — | — |
| 2004-11-12 | $15.15 | $22.00 | 1,156,200 | — | — |
| 2004-11-11 | $15.07 | $21.88 | 1,357,200 | — | — |
| 2004-11-10 | $14.93 | $21.68 | 1,443,900 | — | — |
| 2004-11-09 | $14.87 | $21.59 | 1,115,100 | — | — |
| 2004-11-08 | $14.80 | $21.41 | 1,786,200 | — | — |
| 2004-11-05 | $14.98 | $21.67 | 1,901,700 | — | — |
| 2004-11-04 | $14.81 | $21.42 | 1,779,600 | — | — |
| 2004-11-03 | $14.48 | $20.95 | 1,257,600 | — | — |
| 2004-11-02 | $14.25 | $20.61 | 1,478,700 | — | — |
| 2004-11-01 | $14.17 | $20.49 | 2,424,600 | — | — |
| 2004-10-29 | $14.24 | $20.60 | 1,334,700 | — | — |
| 2004-10-28 | $14.18 | $20.52 | 1,788,600 | — | — |
| 2004-10-27 | $14.09 | $20.38 | 2,637,600 | — | — |
| 2004-10-26 | $14.11 | $20.41 | 1,488,600 | — | — |
| 2004-10-25 | $13.97 | $20.22 | 2,295,600 | — | — |
| 2004-10-22 | $13.93 | $20.15 | 3,237,600 | — | — |
| 2004-10-21 | $13.59 | $19.67 | 4,532,100 | — | — |
| 2004-10-20 | $13.84 | $20.02 | 1,856,400 | — | — |
| 2004-10-19 | $13.93 | $20.16 | 1,788,900 | — | — |
| 2004-10-18 | $14.07 | $20.35 | 1,758,300 | — | — |
| 2004-10-15 | $13.87 | $20.07 | 1,501,200 | — | — |
| 2004-10-14 | $13.87 | $20.07 | 1,776,900 | — | — |
| 2004-10-13 | $13.84 | $20.02 | 1,918,800 | — | — |
| 2004-10-12 | $14.04 | $20.31 | 1,717,500 | — | — |
| 2004-10-11 | $14.16 | $20.49 | 1,583,700 | — | — |
| 2004-10-08 | $14.26 | $20.62 | 1,516,800 | — | — |
| 2004-10-07 | $14.37 | $20.78 | 1,173,600 | — | — |
| 2004-10-06 | $14.60 | $21.12 | 1,908,000 | — | — |
| 2004-10-05 | $14.41 | $20.84 | 2,313,600 | — | — |
| 2004-10-04 | $14.61 | $21.14 | 4,524,900 | — | — |
| 2004-10-01 | $14.62 | $21.16 | 1,843,500 | — | — |
| 2004-09-30 | $14.65 | $21.20 | 3,684,600 | — | — |
| 2004-09-29 | $14.46 | $20.91 | 1,686,300 | — | — |
| 2004-09-28 | $14.42 | $20.87 | 3,059,700 | — | — |
| 2004-09-27 | $14.02 | $20.28 | 2,589,600 | — | — |
| 2004-09-24 | $14.09 | $20.39 | 1,671,300 | — | — |
| 2004-09-23 | $14.02 | $20.28 | 1,603,200 | — | — |
| 2004-09-22 | $14.14 | $20.46 | 3,040,800 | — | — |
| 2004-09-21 | $14.33 | $20.73 | 2,628,900 | — | — |
| 2004-09-20 | $14.14 | $20.46 | 1,268,400 | — | — |
| 2004-09-17 | $14.17 | $20.50 | 1,754,100 | — | — |
| 2004-09-16 | $14.14 | $20.46 | 1,931,100 | — | — |
| 2004-09-15 | $14.03 | $20.30 | 2,828,400 | — | — |
| 2004-09-14 | $13.96 | $20.20 | 4,346,100 | — | — |
| 2004-09-13 | $13.77 | $19.93 | 3,879,000 | — | — |
| 2004-09-10 | $13.51 | $19.54 | 2,067,000 | — | — |
| 2004-09-09 | $13.48 | $19.50 | 1,833,900 | — | — |
| 2004-09-08 | $13.51 | $19.54 | 1,596,600 | — | — |
| 2004-09-07 | $13.56 | $19.62 | 3,127,500 | — | — |
| 2004-09-03 | $13.36 | $19.33 | 3,380,100 | — | — |
| 2004-09-02 | $13.38 | $19.36 | 4,723,200 | — | — |
| 2004-09-01 | $13.38 | $19.36 | 3,728,400 | — | — |
| 2004-08-31 | $13.77 | $19.92 | 1,395,900 | — | — |
| 2004-08-30 | $13.58 | $19.65 | 1,458,900 | — | — |
| 2004-08-27 | $13.63 | $19.72 | 1,030,800 | — | — |
| 2004-08-26 | $13.64 | $19.74 | 1,307,400 | — | — |
| 2004-08-25 | $13.67 | $19.78 | 2,841,000 | — | — |
| 2004-08-24 | $13.37 | $19.34 | 2,453,400 | — | — |
| 2004-08-23 | $13.13 | $19.00 | 1,011,000 | — | — |
| 2004-08-20 | $13.28 | $19.22 | 1,019,700 | — | — |
| 2004-08-19 | $13.23 | $19.14 | 889,200 | — | — |
| 2004-08-18 | $13.31 | $19.26 | 953,100 | — | — |
| 2004-08-17 | $13.26 | $19.10 | 1,850,700 | — | — |
| 2004-08-16 | $13.06 | $18.81 | 1,825,800 | — | — |
| 2004-08-13 | $12.74 | $18.36 | 1,380,900 | — | — |
| 2004-08-12 | $12.73 | $18.34 | 1,056,900 | — | — |
| 2004-08-11 | $12.96 | $18.66 | 1,473,000 | — | — |
| 2004-08-10 | $12.90 | $18.58 | 2,131,800 | — | — |
| 2004-08-09 | $12.74 | $18.35 | 1,773,600 | — | — |
| 2004-08-06 | $12.74 | $18.36 | 1,994,100 | — | — |
| 2004-08-05 | $12.99 | $18.71 | 1,058,400 | — | — |
| 2004-08-04 | $13.35 | $19.23 | 1,087,800 | — | — |
| 2004-08-03 | $13.33 | $19.20 | 1,308,000 | — | — |
| 2004-08-02 | $13.43 | $19.35 | 1,320,600 | — | — |
| 2004-07-30 | $13.46 | $19.39 | 1,720,800 | — | — |
| 2004-07-29 | $13.45 | $19.37 | 2,155,800 | — | — |
| 2004-07-28 | $13.29 | $19.14 | 1,893,300 | — | — |
| 2004-07-27 | $13.35 | $19.23 | 2,008,800 | — | — |
| 2004-07-26 | $13.43 | $19.35 | 2,544,900 | — | — |
| 2004-07-23 | $13.42 | $19.33 | 1,692,300 | — | — |
| 2004-07-22 | $13.50 | $19.45 | 4,852,500 | — | — |
| 2004-07-21 | $13.72 | $19.76 | 2,788,800 | — | — |
| 2004-07-20 | $13.88 | $19.99 | 2,259,600 | — | — |
| 2004-07-19 | $13.74 | $19.80 | 3,244,800 | — | — |
| 2004-07-16 | $13.57 | $19.55 | 1,618,800 | — | — |
| 2004-07-15 | $13.38 | $19.27 | 2,068,200 | — | — |
| 2004-07-14 | $13.51 | $19.46 | 1,456,800 | — | — |
| 2004-07-13 | $13.54 | $19.51 | 1,480,800 | — | — |
| 2004-07-12 | $13.46 | $19.38 | 1,340,700 | — | — |
| 2004-07-09 | $13.55 | $19.52 | 1,783,800 | — | — |
| 2004-07-08 | $13.33 | $19.21 | 3,107,100 | — | — |
| 2004-07-07 | $13.56 | $19.54 | 1,118,100 | — | — |
| 2004-07-06 | $13.55 | $19.51 | 1,191,000 | — | — |
| 2004-07-02 | $13.63 | $19.64 | 1,334,400 | — | — |
| 2004-07-01 | $13.73 | $19.78 | 2,982,300 | — | — |
| 2004-06-30 | $13.85 | $19.95 | 1,481,700 | — | — |
| 2004-06-29 | $13.73 | $19.78 | 2,964,900 | — | — |
| 2004-06-28 | $13.72 | $19.76 | 3,470,100 | — | — |
| 2004-06-25 | $13.73 | $19.78 | 2,603,700 | — | — |
| 2004-06-24 | $13.79 | $19.86 | 2,729,100 | — | — |
| 2004-06-23 | $13.69 | $19.73 | 2,084,100 | — | — |
| 2004-06-22 | $13.49 | $19.43 | 1,910,100 | — | — |
| 2004-06-21 | $13.30 | $19.16 | 1,681,500 | — | — |
| 2004-06-18 | $13.32 | $19.19 | 3,053,400 | — | — |
| 2004-06-17 | $13.14 | $18.93 | 1,826,400 | — | — |
| 2004-06-16 | $13.11 | $18.88 | 1,158,000 | — | — |
| 2004-06-15 | $13.08 | $18.84 | 2,146,200 | — | — |
| 2004-06-14 | $12.92 | $18.61 | 1,695,900 | — | — |
| 2004-06-10 | $13.20 | $19.01 | 1,401,600 | — | — |
| 2004-06-09 | $13.17 | $18.97 | 3,230,700 | — | — |
| 2004-06-08 | $13.20 | $19.01 | 2,771,700 | — | — |
| 2004-06-07 | $13.08 | $18.85 | 1,806,000 | — | — |
| 2004-06-04 | $12.95 | $18.65 | 2,851,200 | — | — |
| 2004-06-03 | $12.93 | $18.63 | 2,540,100 | — | — |
| 2004-06-02 | $13.09 | $18.86 | 2,404,500 | — | — |
| 2004-06-01 | $13.08 | $18.85 | 1,571,400 | — | — |
| 2004-05-28 | $13.10 | $18.87 | 1,603,500 | — | — |
| 2004-05-27 | $13.02 | $18.75 | 1,915,800 | — | — |
| 2004-05-26 | $12.85 | $18.51 | 1,349,700 | — | — |
| 2004-05-25 | $12.93 | $18.54 | 1,560,900 | — | — |
| 2004-05-24 | $12.65 | $18.14 | 2,061,600 | — | — |
| 2004-05-21 | $12.60 | $18.07 | 1,926,900 | — | — |
| 2004-05-20 | $12.50 | $17.93 | 1,671,600 | — | — |
| 2004-05-19 | $12.45 | $17.86 | 3,054,600 | — | — |
| 2004-05-18 | $12.33 | $17.69 | 1,495,200 | — | — |
| 2004-05-17 | $12.11 | $17.36 | 2,024,100 | — | — |
| 2004-05-14 | $12.37 | $17.75 | 2,235,900 | — | — |
| 2004-05-13 | $12.22 | $17.52 | 2,379,900 | — | — |
| 2004-05-12 | $12.10 | $17.35 | 2,526,300 | — | — |
| 2004-05-11 | $12.14 | $17.41 | 1,902,900 | — | — |
| 2004-05-10 | $12.02 | $17.24 | 2,831,100 | — | — |
| 2004-05-07 | $12.20 | $17.50 | 1,700,100 | — | — |
| 2004-05-06 | $12.59 | $18.06 | 1,710,900 | — | — |
| 2004-05-05 | $12.70 | $18.22 | 1,352,100 | — | — |
| 2004-05-04 | $12.52 | $17.96 | 1,783,800 | — | — |
| 2004-05-03 | $12.56 | $18.01 | 1,900,800 | — | — |
| 2004-04-30 | $12.68 | $18.19 | 1,404,900 | — | — |
| 2004-04-29 | $12.52 | $17.95 | 2,661,300 | — | — |
| 2004-04-28 | $12.80 | $18.36 | 1,736,400 | — | — |
| 2004-04-27 | $13.02 | $18.67 | 1,442,400 | — | — |
| 2004-04-26 | $12.95 | $18.58 | 2,178,900 | — | — |
| 2004-04-23 | $12.89 | $18.49 | 1,625,700 | — | — |
| 2004-04-22 | $12.97 | $18.60 | 2,790,900 | — | — |
| 2004-04-21 | $12.69 | $18.20 | 1,083,000 | — | — |
| 2004-04-20 | $12.66 | $18.15 | 2,664,600 | — | — |
| 2004-04-19 | $12.93 | $18.55 | 1,661,700 | — | — |
| 2004-04-16 | $13.07 | $18.74 | 2,738,100 | — | — |
| 2004-04-15 | $12.89 | $18.48 | 3,269,700 | — | — |
| 2004-04-14 | $12.64 | $18.12 | 2,709,900 | — | — |
| 2004-04-13 | $12.56 | $18.01 | 4,909,200 | — | — |
| 2004-04-12 | $12.49 | $17.91 | 2,663,400 | — | — |
| 2004-04-08 | $12.43 | $17.83 | 1,824,300 | — | — |
| 2004-04-07 | $12.54 | $17.98 | 3,668,100 | — | — |
| 2004-04-06 | $12.73 | $18.26 | 2,096,400 | — | — |
| 2004-04-05 | $12.74 | $18.27 | 1,926,900 | — | — |
| 2004-04-02 | $12.65 | $18.14 | 2,788,500 | — | — |
| 2004-04-01 | $12.73 | $18.26 | 3,264,300 | — | — |
| 2004-03-31 | $12.81 | $18.37 | 4,682,400 | — | — |
| 2004-03-30 | $12.50 | $17.93 | 1,967,100 | — | — |
| 2004-03-29 | $12.38 | $17.76 | 3,856,800 | — | — |
| 2004-03-26 | $12.18 | $17.47 | 3,286,200 | — | — |
| 2004-03-25 | $12.01 | $17.22 | 3,134,400 | — | — |
| 2004-03-24 | $11.64 | $16.70 | 3,325,200 | — | — |
| 2004-03-23 | $11.55 | $16.57 | 2,503,800 | — | — |
| 2004-03-22 | $11.42 | $16.38 | 1,635,600 | — | — |
| 2004-03-19 | $11.48 | $16.46 | 1,909,200 | — | — |
| 2004-03-18 | $11.49 | $16.48 | 3,549,000 | — | — |
| 2004-03-17 | $11.53 | $16.54 | 3,969,900 | — | — |
| 2004-03-16 | $11.55 | $16.57 | 2,356,200 | — | — |
| 2004-03-15 | $11.39 | $16.33 | 1,718,700 | — | — |
| 2004-03-12 | $11.56 | $16.58 | 1,783,800 | — | — |
| 2004-03-11 | $11.44 | $16.40 | 4,530,900 | — | — |
| 2004-03-10 | $11.38 | $16.33 | 1,975,500 | — | — |
| 2004-03-09 | $11.60 | $16.63 | 2,484,300 | — | — |
| 2004-03-08 | $11.82 | $16.95 | 1,662,600 | — | — |
| 2004-03-05 | $11.90 | $17.06 | 3,433,500 | — | — |
| 2004-03-04 | $11.63 | $16.68 | 2,356,200 | — | — |
| 2004-03-03 | $11.57 | $16.59 | 1,917,600 | — | — |
| 2004-03-02 | $11.59 | $16.62 | 5,952,000 | — | — |
| 2004-03-01 | $11.68 | $16.75 | 2,677,200 | — | — |
| 2004-02-27 | $11.67 | $16.73 | 2,697,300 | — | — |
| 2004-02-26 | $11.66 | $16.72 | 1,940,100 | — | — |
| 2004-02-25 | $11.55 | $16.56 | 1,421,400 | — | — |
| 2004-02-24 | $11.59 | $16.63 | 2,203,800 | — | — |
| 2004-02-23 | $11.64 | $16.70 | 1,273,500 | — | — |
| 2004-02-20 | $11.70 | $16.78 | 1,817,100 | — | — |
| 2004-02-19 | $11.79 | $16.91 | 1,959,300 | — | — |
| 2004-02-18 | $11.98 | $17.10 | 2,356,500 | — | — |
| 2004-02-17 | $11.92 | $17.02 | 1,157,700 | — | — |
| 2004-02-13 | $11.78 | $16.81 | 1,317,900 | — | — |
| 2004-02-12 | $11.86 | $16.92 | 1,259,100 | — | — |
| 2004-02-11 | $11.97 | $17.09 | 2,730,900 | — | — |
| 2004-02-10 | $11.80 | $16.85 | 1,896,600 | — | — |
| 2004-02-09 | $11.66 | $16.65 | 1,545,300 | — | — |
| 2004-02-06 | $11.61 | $16.58 | 1,715,100 | — | — |
| 2004-02-05 | $11.30 | $16.13 | 3,465,600 | — | — |
| 2004-02-04 | $11.06 | $15.79 | 2,002,200 | — | — |
| 2004-02-03 | $11.02 | $15.73 | 1,201,800 | — | — |
| 2004-02-02 | $11.08 | $15.81 | 2,395,500 | — | — |
| 2004-01-30 | $11.25 | $16.05 | 1,392,900 | — | — |
| 2004-01-29 | $11.23 | $16.03 | 2,589,300 | — | — |
| 2004-01-28 | $11.10 | $15.84 | 2,552,400 | — | — |
| 2004-01-27 | $11.27 | $16.09 | 2,027,400 | — | — |
| 2004-01-26 | $11.36 | $16.22 | 1,575,600 | — | — |
| 2004-01-23 | $11.32 | $16.15 | 2,369,100 | — | — |
| 2004-01-22 | $11.39 | $16.25 | 3,490,200 | — | — |
| 2004-01-21 | $11.43 | $16.32 | 3,144,600 | — | — |
| 2004-01-20 | $11.41 | $16.29 | 2,489,700 | — | — |
| 2004-01-16 | $11.47 | $16.37 | 2,183,700 | — | — |
| 2004-01-15 | $11.52 | $16.45 | 2,315,100 | — | — |
| 2004-01-14 | $11.63 | $16.61 | 1,878,300 | — | — |
| 2004-01-13 | $11.71 | $16.71 | 1,416,300 | — | — |
| 2004-01-12 | $11.72 | $16.73 | 1,207,500 | — | — |
| 2004-01-09 | $11.76 | $16.79 | 1,605,600 | — | — |
| 2004-01-08 | $11.95 | $17.06 | 2,167,200 | — | — |
| 2004-01-07 | $11.87 | $16.94 | 2,453,400 | — | — |
| 2004-01-06 | $11.92 | $17.02 | 3,265,500 | — | — |
| 2004-01-05 | $11.74 | $16.75 | 2,725,500 | — | — |
| 2004-01-02 | $11.55 | $16.49 | 1,788,300 | — | — |