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
- 1983-09-23 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 | $19.08 | $25.52 | 1,928,941 | — | — |
| 2004-12-30 | $19.19 | $25.66 | 2,137,392 | — | — |
| 2004-12-29 | $19.12 | $25.57 | 2,273,655 | — | — |
| 2004-12-28 | $19.12 | $25.57 | 3,131,242 | — | — |
| 2004-12-27 | $19.01 | $25.42 | 1,917,469 | — | — |
| 2004-12-23 | $19.16 | $25.62 | 1,756,864 | — | — |
| 2004-12-22 | $19.26 | $25.77 | 3,085,355 | — | — |
| 2004-12-21 | $19.39 | $25.93 | 3,993,026 | — | — |
| 2004-12-20 | $19.05 | $25.48 | 3,357,600 | — | — |
| 2004-12-17 | $19.06 | $25.49 | 5,384,191 | — | — |
| 2004-12-16 | $19.12 | $25.57 | 5,520,454 | — | — |
| 2004-12-15 | $19.14 | $25.60 | 3,229,452 | — | — |
| 2004-12-14 | $19.01 | $25.43 | 5,090,401 | — | — |
| 2004-12-13 | $18.86 | $25.22 | 3,299,402 | — | — |
| 2004-12-10 | $18.80 | $25.14 | 4,284,018 | — | — |
| 2004-12-09 | $18.53 | $24.79 | 4,235,612 | — | — |
| 2004-12-08 | $18.24 | $24.40 | 3,010,928 | — | — |
| 2004-12-07 | $18.18 | $24.32 | 3,350,885 | — | — |
| 2004-12-06 | $18.53 | $24.79 | 4,243,447 | — | — |
| 2004-12-03 | $18.55 | $24.81 | 5,695,609 | — | — |
| 2004-12-02 | $18.19 | $24.33 | 2,866,271 | — | — |
| 2004-12-01 | $18.33 | $24.52 | 4,478,479 | — | — |
| 2004-11-30 | $18.29 | $24.37 | 4,647,198 | — | — |
| 2004-11-29 | $18.04 | $24.04 | 2,153,061 | — | — |
| 2004-11-26 | $18.12 | $24.14 | 618,078 | — | — |
| 2004-11-24 | $18.12 | $24.14 | 2,231,685 | — | — |
| 2004-11-23 | $18.20 | $24.25 | 3,830,742 | — | — |
| 2004-11-22 | $18.05 | $24.05 | 3,430,348 | — | — |
| 2004-11-19 | $17.99 | $23.97 | 3,358,160 | — | — |
| 2004-11-18 | $18.32 | $24.42 | 3,622,850 | — | — |
| 2004-11-17 | $18.37 | $24.47 | 7,405,746 | — | — |
| 2004-11-16 | $18.30 | $24.38 | 3,945,460 | — | — |
| 2004-11-15 | $18.26 | $24.33 | 4,062,416 | — | — |
| 2004-11-12 | $18.09 | $24.10 | 3,640,758 | — | — |
| 2004-11-11 | $18.04 | $24.04 | 4,186,927 | — | — |
| 2004-11-10 | $17.58 | $23.43 | 3,303,039 | — | — |
| 2004-11-09 | $17.63 | $23.49 | 4,782,342 | — | — |
| 2004-11-08 | $17.57 | $23.41 | 4,133,206 | — | — |
| 2004-11-05 | $17.47 | $23.28 | 5,499,189 | — | — |
| 2004-11-04 | $17.67 | $23.55 | 10,510,407 | — | — |
| 2004-11-03 | $17.59 | $23.44 | 26,127,444 | — | — |
| 2004-11-02 | $15.94 | $21.25 | 10,323,501 | — | — |
| 2004-11-01 | $16.14 | $21.51 | 6,028,571 | — | — |
| 2004-10-29 | $16.18 | $21.55 | 4,389,223 | — | — |
| 2004-10-28 | $16.05 | $21.39 | 3,818,431 | — | — |
| 2004-10-27 | $16.07 | $21.42 | 9,346,999 | — | — |
| 2004-10-26 | $15.29 | $20.38 | 13,415,011 | — | — |
| 2004-10-25 | $15.38 | $20.49 | 7,029,415 | — | — |
| 2004-10-22 | $15.52 | $20.68 | 5,851,178 | — | — |
| 2004-10-21 | $15.49 | $20.65 | 3,537,232 | — | — |
| 2004-10-20 | $15.46 | $20.61 | 5,139,926 | — | — |
| 2004-10-19 | $15.83 | $21.09 | 3,496,661 | — | — |
| 2004-10-18 | $15.95 | $21.26 | 3,170,973 | — | — |
| 2004-10-15 | $15.93 | $21.23 | 3,038,908 | — | — |
| 2004-10-14 | $15.73 | $20.95 | 2,475,670 | — | — |
| 2004-10-13 | $16.07 | $21.41 | 3,772,543 | — | — |
| 2004-10-12 | $16.01 | $21.34 | 1,777,290 | — | — |
| 2004-10-11 | $15.89 | $21.17 | 2,418,871 | — | — |
| 2004-10-08 | $15.75 | $20.98 | 3,864,038 | — | — |
| 2004-10-07 | $16.04 | $21.37 | 4,150,273 | — | — |
| 2004-10-06 | $16.02 | $21.35 | 2,869,909 | — | — |
| 2004-10-05 | $15.97 | $21.28 | 2,851,722 | — | — |
| 2004-10-04 | $15.86 | $21.13 | 4,957,217 | — | — |
| 2004-10-01 | $15.99 | $21.31 | 4,012,612 | — | — |
| 2004-09-30 | $15.94 | $21.24 | 6,228,908 | — | — |
| 2004-09-29 | $15.83 | $21.10 | 4,040,872 | — | — |
| 2004-09-28 | $15.79 | $21.04 | 5,728,345 | — | — |
| 2004-09-27 | $15.69 | $20.91 | 4,320,112 | — | — |
| 2004-09-24 | $15.64 | $20.84 | 5,727,226 | — | — |
| 2004-09-23 | $15.45 | $20.59 | 6,117,547 | — | — |
| 2004-09-22 | $15.54 | $20.71 | 7,145,532 | — | — |
| 2004-09-21 | $15.68 | $20.89 | 10,505,091 | — | — |
| 2004-09-20 | $15.59 | $20.77 | 9,348,957 | — | — |
| 2004-09-17 | $15.10 | $20.12 | 7,365,735 | — | — |
| 2004-09-16 | $14.72 | $19.62 | 3,043,664 | — | — |
| 2004-09-15 | $14.64 | $19.51 | 4,124,252 | — | — |
| 2004-09-14 | $14.46 | $19.27 | 2,314,226 | — | — |
| 2004-09-13 | $14.30 | $19.06 | 3,540,869 | — | — |
| 2004-09-10 | $14.40 | $19.19 | 4,690,847 | — | — |
| 2004-09-09 | $14.06 | $18.74 | 2,716,019 | — | — |
| 2004-09-08 | $14.07 | $18.74 | 4,688,609 | — | — |
| 2004-09-07 | $14.05 | $18.72 | 4,712,112 | — | — |
| 2004-09-03 | $13.85 | $18.46 | 2,971,196 | — | — |
| 2004-09-02 | $13.89 | $18.51 | 2,859,836 | — | — |
| 2004-09-01 | $13.85 | $18.45 | 3,037,229 | — | — |
| 2004-08-31 | $13.95 | $18.49 | 3,428,110 | — | — |
| 2004-08-30 | $14.05 | $18.63 | 1,184,393 | — | — |
| 2004-08-27 | $14.11 | $18.71 | 1,551,771 | — | — |
| 2004-08-26 | $14.31 | $18.97 | 1,913,832 | — | — |
| 2004-08-25 | $14.27 | $18.92 | 2,033,866 | — | — |
| 2004-08-24 | $14.10 | $18.70 | 2,602,420 | — | — |
| 2004-08-23 | $14.16 | $18.77 | 1,773,932 | — | — |
| 2004-08-20 | $14.17 | $18.79 | 2,965,880 | — | — |
| 2004-08-19 | $13.93 | $18.48 | 2,392,010 | — | — |
| 2004-08-18 | $14.00 | $18.57 | 2,913,557 | — | — |
| 2004-08-17 | $13.68 | $18.15 | 2,423,068 | — | — |
| 2004-08-16 | $13.76 | $18.24 | 2,604,378 | — | — |
| 2004-08-13 | $13.55 | $17.97 | 3,686,645 | — | — |
| 2004-08-12 | $13.69 | $18.15 | 3,147,750 | — | — |
| 2004-08-11 | $13.53 | $17.94 | 2,547,579 | — | — |
| 2004-08-10 | $13.53 | $17.95 | 2,164,533 | — | — |
| 2004-08-09 | $13.44 | $17.82 | 2,263,022 | — | — |
| 2004-08-06 | $13.52 | $17.93 | 3,964,206 | — | — |
| 2004-08-05 | $13.35 | $17.71 | 1,977,347 | — | — |
| 2004-08-04 | $13.70 | $18.16 | 2,848,364 | — | — |
| 2004-08-03 | $13.73 | $18.21 | 5,164,548 | — | — |
| 2004-08-02 | $13.67 | $18.12 | 7,884,484 | — | — |
| 2004-07-30 | $13.55 | $17.97 | 4,409,928 | — | — |
| 2004-07-29 | $13.33 | $17.68 | 5,482,681 | — | — |
| 2004-07-28 | $13.25 | $17.57 | 2,874,385 | — | — |
| 2004-07-27 | $13.28 | $17.61 | 3,514,008 | — | — |
| 2004-07-26 | $13.26 | $17.59 | 5,036,680 | — | — |
| 2004-07-23 | $13.22 | $17.53 | 9,922,547 | — | — |
| 2004-07-22 | $13.61 | $18.05 | 3,332,698 | — | — |
| 2004-07-21 | $13.75 | $18.23 | 2,651,665 | — | — |
| 2004-07-20 | $13.92 | $18.45 | 3,034,431 | — | — |
| 2004-07-19 | $13.79 | $18.28 | 2,566,046 | — | — |
| 2004-07-16 | $13.80 | $18.30 | 3,959,730 | — | — |
| 2004-07-15 | $13.85 | $18.36 | 7,753,258 | — | — |
| 2004-07-14 | $13.57 | $17.99 | 3,463,644 | — | — |
| 2004-07-13 | $13.57 | $18.00 | 4,093,194 | — | — |
| 2004-07-12 | $13.68 | $18.14 | 4,662,028 | — | — |
| 2004-07-09 | $13.57 | $17.99 | 6,382,518 | — | — |
| 2004-07-08 | $13.70 | $18.17 | 5,246,250 | — | — |
| 2004-07-07 | $13.95 | $18.50 | 6,898,189 | — | — |
| 2004-07-06 | $13.92 | $18.46 | 12,563,020 | — | — |
| 2004-07-02 | $14.08 | $18.67 | 12,868,002 | — | — |
| 2004-07-01 | $14.41 | $19.11 | 4,440,426 | — | — |
| 2004-06-30 | $14.46 | $19.17 | 4,116,977 | — | — |
| 2004-06-29 | $14.53 | $19.27 | 3,175,450 | — | — |
| 2004-06-28 | $14.44 | $19.15 | 12,862,966 | — | — |
| 2004-06-25 | $14.57 | $19.32 | 4,669,582 | — | — |
| 2004-06-24 | $14.44 | $19.15 | 4,832,706 | — | — |
| 2004-06-23 | $14.34 | $19.01 | 2,639,913 | — | — |
| 2004-06-22 | $14.27 | $18.93 | 2,461,960 | — | — |
| 2004-06-21 | $14.19 | $18.81 | 3,032,752 | — | — |
| 2004-06-18 | $14.16 | $18.78 | 6,543,403 | — | — |
| 2004-06-17 | $14.14 | $18.74 | 3,959,170 | — | — |
| 2004-06-16 | $14.00 | $18.56 | 4,159,507 | — | — |
| 2004-06-15 | $13.86 | $18.37 | 4,790,176 | — | — |
| 2004-06-14 | $13.65 | $18.10 | 2,958,325 | — | — |
| 2004-06-10 | $13.57 | $18.00 | 3,400,969 | — | — |
| 2004-06-09 | $13.54 | $17.96 | 2,918,594 | — | — |
| 2004-06-08 | $13.68 | $18.14 | 3,106,340 | — | — |
| 2004-06-07 | $13.65 | $18.09 | 3,649,991 | — | — |
| 2004-06-04 | $13.68 | $18.14 | 2,652,504 | — | — |
| 2004-06-03 | $13.48 | $17.87 | 2,686,919 | — | — |
| 2004-06-02 | $13.64 | $18.08 | 2,301,075 | — | — |
| 2004-06-01 | $13.66 | $18.02 | 2,678,525 | — | — |
| 2004-05-28 | $13.70 | $18.08 | 2,152,781 | — | — |
| 2004-05-27 | $13.73 | $18.11 | 3,159,502 | — | — |
| 2004-05-26 | $13.54 | $17.87 | 7,355,942 | — | — |
| 2004-05-25 | $13.55 | $17.88 | 5,552,071 | — | — |
| 2004-05-24 | $13.61 | $17.96 | 2,693,914 | — | — |
| 2004-05-21 | $13.63 | $17.99 | 4,469,805 | — | — |
| 2004-05-20 | $13.63 | $17.99 | 6,411,337 | — | — |
| 2004-05-19 | $13.65 | $18.00 | 5,583,969 | — | — |
| 2004-05-18 | $13.71 | $18.09 | 3,425,312 | — | — |
| 2004-05-17 | $13.78 | $18.18 | 4,289,614 | — | — |
| 2004-05-14 | $14.03 | $18.51 | 4,385,305 | — | — |
| 2004-05-13 | $13.87 | $18.30 | 2,889,215 | — | — |
| 2004-05-12 | $13.67 | $18.04 | 4,152,232 | — | — |
| 2004-05-11 | $13.73 | $18.12 | 4,836,903 | — | — |
| 2004-05-10 | $13.63 | $17.99 | 4,270,587 | — | — |
| 2004-05-07 | $13.45 | $17.75 | 7,985,492 | — | — |
| 2004-05-06 | $13.76 | $18.15 | 6,008,705 | — | — |
| 2004-05-05 | $13.67 | $18.04 | 2,529,672 | — | — |
| 2004-05-04 | $13.69 | $18.07 | 4,944,346 | — | — |
| 2004-05-03 | $13.83 | $18.24 | 4,236,452 | — | — |
| 2004-04-30 | $13.69 | $18.07 | 6,111,951 | — | — |
| 2004-04-29 | $13.78 | $18.18 | 5,142,444 | — | — |
| 2004-04-28 | $13.63 | $17.99 | 3,826,265 | — | — |
| 2004-04-27 | $13.64 | $17.99 | 3,750,719 | — | — |
| 2004-04-26 | $13.62 | $17.97 | 5,000,026 | — | — |
| 2004-04-23 | $13.78 | $18.18 | 10,323,501 | — | — |
| 2004-04-22 | $13.57 | $17.91 | 8,312,858 | — | — |
| 2004-04-21 | $13.36 | $17.62 | 12,977,963 | — | — |
| 2004-04-20 | $13.54 | $17.86 | 6,662,038 | — | — |
| 2004-04-19 | $13.72 | $18.11 | 4,675,178 | — | — |
| 2004-04-16 | $13.87 | $18.31 | 8,108,884 | — | — |
| 2004-04-15 | $14.17 | $18.70 | 6,279,831 | — | — |
| 2004-04-14 | $14.52 | $19.16 | 7,001,715 | — | — |
| 2004-04-13 | $14.76 | $19.48 | 7,046,763 | — | — |
| 2004-04-12 | $15.11 | $19.93 | 2,796,881 | — | — |
| 2004-04-08 | $15.00 | $19.79 | 2,019,317 | — | — |
| 2004-04-07 | $14.99 | $19.78 | 4,498,345 | — | — |
| 2004-04-06 | $14.98 | $19.77 | 2,764,424 | — | — |
| 2004-04-05 | $15.08 | $19.90 | 3,389,777 | — | — |
| 2004-04-02 | $14.98 | $19.76 | 2,813,949 | — | — |
| 2004-04-01 | $15.03 | $19.83 | 3,472,038 | — | — |
| 2004-03-31 | $14.96 | $19.74 | 4,421,400 | — | — |
| 2004-03-30 | $14.82 | $19.56 | 3,047,302 | — | — |
| 2004-03-29 | $14.55 | $19.20 | 3,750,719 | — | — |
| 2004-03-26 | $14.33 | $18.91 | 2,325,418 | — | — |
| 2004-03-25 | $14.45 | $19.07 | 3,700,075 | — | — |
| 2004-03-24 | $14.46 | $19.08 | 3,036,669 | — | — |
| 2004-03-23 | $14.51 | $19.15 | 3,370,191 | — | — |
| 2004-03-22 | $14.64 | $19.32 | 5,133,211 | — | — |
| 2004-03-19 | $14.60 | $19.27 | 3,296,604 | — | — |
| 2004-03-18 | $14.68 | $19.37 | 3,265,826 | — | — |
| 2004-03-17 | $14.65 | $19.33 | 2,629,840 | — | — |
| 2004-03-16 | $14.61 | $19.27 | 4,586,482 | — | — |
| 2004-03-15 | $14.67 | $19.35 | 4,149,434 | — | — |
| 2004-03-12 | $14.65 | $19.33 | 3,639,079 | — | — |
| 2004-03-11 | $14.65 | $19.33 | 3,683,567 | — | — |
| 2004-03-10 | $15.03 | $19.83 | 2,902,365 | — | — |
| 2004-03-09 | $15.10 | $19.93 | 2,073,598 | — | — |
| 2004-03-08 | $15.24 | $20.10 | 2,696,992 | — | — |
| 2004-03-05 | $15.28 | $20.16 | 2,837,732 | — | — |
| 2004-03-04 | $15.08 | $19.90 | 3,657,825 | — | — |
| 2004-03-03 | $15.00 | $19.80 | 3,084,235 | — | — |
| 2004-03-02 | $14.97 | $19.67 | 5,379,715 | — | — |
| 2004-03-01 | $15.03 | $19.75 | 4,295,210 | — | — |
| 2004-02-27 | $14.97 | $19.67 | 6,249,333 | — | — |
| 2004-02-26 | $14.86 | $19.52 | 2,830,457 | — | — |
| 2004-02-25 | $14.87 | $19.54 | 3,527,159 | — | — |
| 2004-02-24 | $14.80 | $19.44 | 3,652,789 | — | — |
| 2004-02-23 | $14.77 | $19.41 | 2,362,911 | — | — |
| 2004-02-20 | $14.69 | $19.30 | 3,243,442 | — | — |
| 2004-02-19 | $14.71 | $19.33 | 3,488,267 | — | — |
| 2004-02-18 | $14.69 | $19.31 | 2,615,570 | — | — |
| 2004-02-17 | $14.71 | $19.34 | 2,417,472 | — | — |
| 2004-02-13 | $14.54 | $19.10 | 3,173,492 | — | — |
| 2004-02-12 | $14.56 | $19.14 | 4,770,870 | — | — |
| 2004-02-11 | $14.58 | $19.16 | 5,754,647 | — | — |
| 2004-02-10 | $14.39 | $18.91 | 4,330,744 | — | — |
| 2004-02-09 | $14.41 | $18.94 | 5,352,574 | — | — |
| 2004-02-06 | $14.35 | $18.86 | 5,043,955 | — | — |
| 2004-02-05 | $14.14 | $18.57 | 5,483,800 | — | — |
| 2004-02-04 | $14.30 | $18.80 | 6,050,115 | — | — |
| 2004-02-03 | $14.40 | $18.92 | 7,616,156 | — | — |
| 2004-02-02 | $14.02 | $18.42 | 5,841,105 | — | — |
| 2004-01-30 | $13.72 | $18.03 | 3,901,251 | — | — |
| 2004-01-29 | $13.53 | $17.79 | 5,329,910 | — | — |
| 2004-01-28 | $13.53 | $17.79 | 4,193,363 | — | — |
| 2004-01-27 | $13.61 | $17.89 | 3,200,632 | — | — |
| 2004-01-26 | $13.75 | $18.07 | 3,136,838 | — | — |
| 2004-01-23 | $13.55 | $17.80 | 9,171,284 | — | — |
| 2004-01-22 | $13.52 | $17.77 | 5,133,770 | — | — |
| 2004-01-21 | $13.41 | $17.62 | 8,155,610 | — | — |
| 2004-01-20 | $13.40 | $17.61 | 7,415,539 | — | — |
| 2004-01-16 | $13.55 | $17.81 | 5,289,059 | — | — |
| 2004-01-15 | $13.68 | $17.98 | 5,656,437 | — | — |
| 2004-01-14 | $13.82 | $18.17 | 3,816,752 | — | — |
| 2004-01-13 | $13.72 | $18.03 | 4,679,095 | — | — |
| 2004-01-12 | $13.48 | $17.72 | 6,203,446 | — | — |
| 2004-01-09 | $13.54 | $17.79 | 5,763,320 | — | — |
| 2004-01-08 | $13.51 | $17.76 | 4,041,151 | — | — |
| 2004-01-07 | $13.36 | $17.56 | 4,333,263 | — | — |
| 2004-01-06 | $13.42 | $17.63 | 6,834,395 | — | — |
| 2004-01-05 | $13.37 | $17.56 | 6,627,623 | — | — |
| 2004-01-02 | $13.24 | $17.40 | 4,535,558 | — | — |