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 | $17.70 | $22.83 | 1,057,600 | — | — |
| 2004-12-30 | $17.67 | $22.79 | 1,110,400 | — | — |
| 2004-12-29 | $17.52 | $22.60 | 1,720,600 | — | — |
| 2004-12-28 | $17.21 | $22.19 | 1,029,000 | — | — |
| 2004-12-27 | $17.00 | $21.94 | 1,921,200 | — | — |
| 2004-12-23 | $17.25 | $22.25 | 2,255,600 | — | — |
| 2004-12-22 | $16.86 | $21.74 | 1,456,000 | — | — |
| 2004-12-21 | $17.06 | $22.00 | 1,926,400 | — | — |
| 2004-12-20 | $16.83 | $21.71 | 1,690,800 | — | — |
| 2004-12-17 | $16.67 | $21.51 | 2,117,800 | — | — |
| 2004-12-16 | $16.23 | $20.93 | 1,360,800 | — | — |
| 2004-12-15 | $16.50 | $21.28 | 1,969,000 | — | — |
| 2004-12-14 | $16.20 | $20.90 | 1,654,800 | — | — |
| 2004-12-13 | $16.05 | $20.70 | 2,167,400 | — | — |
| 2004-12-10 | $15.85 | $20.45 | 1,377,200 | — | — |
| 2004-12-09 | $16.17 | $20.87 | 1,093,800 | — | — |
| 2004-12-08 | $15.93 | $20.55 | 2,413,600 | — | — |
| 2004-12-07 | $16.11 | $20.78 | 2,435,600 | — | — |
| 2004-12-06 | $16.68 | $21.52 | 1,955,600 | — | — |
| 2004-12-03 | $16.33 | $21.07 | 2,164,000 | — | — |
| 2004-12-02 | $16.20 | $20.89 | 3,895,600 | — | — |
| 2004-12-01 | $16.94 | $21.85 | 2,351,000 | — | — |
| 2004-11-30 | $17.39 | $22.39 | 1,691,400 | — | — |
| 2004-11-29 | $17.38 | $22.38 | 1,473,400 | — | — |
| 2004-11-26 | $17.68 | $22.77 | 1,162,000 | — | — |
| 2004-11-24 | $17.40 | $22.40 | 1,890,800 | — | — |
| 2004-11-23 | $17.04 | $21.94 | 2,013,400 | — | — |
| 2004-11-22 | $16.89 | $21.74 | 2,191,600 | — | — |
| 2004-11-19 | $16.71 | $21.52 | 2,061,400 | — | — |
| 2004-11-18 | $16.22 | $20.88 | 1,560,800 | — | — |
| 2004-11-17 | $16.36 | $21.06 | 1,853,400 | — | — |
| 2004-11-16 | $16.25 | $20.93 | 2,119,200 | — | — |
| 2004-11-15 | $16.20 | $20.86 | 2,485,000 | — | — |
| 2004-11-12 | $16.76 | $21.59 | 1,303,600 | — | — |
| 2004-11-11 | $16.55 | $21.31 | 1,686,800 | — | — |
| 2004-11-10 | $16.92 | $21.80 | 2,293,000 | — | — |
| 2004-11-09 | $16.55 | $21.31 | 2,281,200 | — | — |
| 2004-11-08 | $16.82 | $21.65 | 1,517,000 | — | — |
| 2004-11-05 | $16.90 | $21.76 | 1,707,000 | — | — |
| 2004-11-04 | $16.89 | $21.74 | 1,955,800 | — | — |
| 2004-11-03 | $16.89 | $21.74 | 2,248,000 | — | — |
| 2004-11-02 | $16.41 | $21.13 | 3,670,800 | — | — |
| 2004-11-01 | $16.57 | $21.34 | 2,538,200 | — | — |
| 2004-10-29 | $17.05 | $21.96 | 2,342,600 | — | — |
| 2004-10-28 | $16.58 | $21.35 | 3,570,800 | — | — |
| 2004-10-27 | $17.10 | $22.02 | 3,900,000 | — | — |
| 2004-10-26 | $17.73 | $22.83 | 1,990,000 | — | — |
| 2004-10-25 | $17.55 | $22.59 | 2,410,200 | — | — |
| 2004-10-22 | $17.62 | $22.68 | 2,252,800 | — | — |
| 2004-10-21 | $17.51 | $22.56 | 1,912,800 | — | — |
| 2004-10-20 | $17.29 | $22.27 | 1,980,600 | — | — |
| 2004-10-19 | $16.68 | $21.48 | 1,207,800 | — | — |
| 2004-10-18 | $16.64 | $21.42 | 2,968,600 | — | — |
| 2004-10-15 | $16.67 | $21.46 | 1,192,000 | — | — |
| 2004-10-14 | $16.50 | $21.25 | 3,043,000 | — | — |
| 2004-10-13 | $16.29 | $20.98 | 3,621,000 | — | — |
| 2004-10-12 | $16.63 | $21.41 | 2,658,000 | — | — |
| 2004-10-11 | $17.01 | $21.90 | 2,323,000 | — | — |
| 2004-10-08 | $17.08 | $21.99 | 1,600,600 | — | — |
| 2004-10-07 | $16.92 | $21.80 | 3,418,200 | — | — |
| 2004-10-06 | $17.28 | $22.25 | 2,639,600 | — | — |
| 2004-10-05 | $16.71 | $21.51 | 2,290,400 | — | — |
| 2004-10-04 | $16.07 | $20.69 | 1,790,200 | — | — |
| 2004-10-01 | $16.37 | $21.07 | 1,415,600 | — | — |
| 2004-09-30 | $16.00 | $20.61 | 2,379,400 | — | — |
| 2004-09-29 | $16.12 | $20.75 | 3,885,000 | — | — |
| 2004-09-28 | $16.28 | $20.96 | 5,394,400 | — | — |
| 2004-09-27 | $15.53 | $20.00 | 2,987,400 | — | — |
| 2004-09-24 | $15.20 | $19.57 | 2,066,000 | — | — |
| 2004-09-23 | $15.05 | $19.38 | 1,617,800 | — | — |
| 2004-09-22 | $15.09 | $19.43 | 1,966,400 | — | — |
| 2004-09-21 | $15.17 | $19.54 | 3,444,200 | — | — |
| 2004-09-20 | $14.69 | $18.91 | 1,680,600 | — | — |
| 2004-09-17 | $14.63 | $18.84 | 1,491,000 | — | — |
| 2004-09-16 | $14.54 | $18.72 | 1,507,600 | — | — |
| 2004-09-15 | $14.47 | $18.63 | 1,711,000 | — | — |
| 2004-09-14 | $14.75 | $18.99 | 1,477,000 | — | — |
| 2004-09-13 | $14.69 | $18.91 | 1,596,800 | — | — |
| 2004-09-10 | $14.26 | $18.36 | 1,612,200 | — | — |
| 2004-09-09 | $14.55 | $18.73 | 1,440,600 | — | — |
| 2004-09-08 | $14.33 | $18.45 | 1,263,400 | — | — |
| 2004-09-07 | $14.47 | $18.63 | 1,510,200 | — | — |
| 2004-09-03 | $14.48 | $18.64 | 831,000 | — | — |
| 2004-09-02 | $14.49 | $18.66 | 2,088,600 | — | — |
| 2004-09-01 | $14.44 | $18.59 | 1,902,600 | — | — |
| 2004-08-31 | $13.96 | $17.98 | 1,217,000 | — | — |
| 2004-08-30 | $13.90 | $17.86 | 1,450,000 | — | — |
| 2004-08-27 | $13.90 | $17.86 | 1,061,600 | — | — |
| 2004-08-26 | $13.65 | $17.54 | 1,234,000 | — | — |
| 2004-08-25 | $13.74 | $17.66 | 1,335,400 | — | — |
| 2004-08-24 | $13.79 | $17.72 | 2,040,800 | — | — |
| 2004-08-23 | $13.81 | $17.75 | 2,192,000 | — | — |
| 2004-08-20 | $14.13 | $18.15 | 1,983,200 | — | — |
| 2004-08-19 | $14.05 | $18.05 | 1,874,200 | — | — |
| 2004-08-18 | $13.91 | $17.87 | 1,826,200 | — | — |
| 2004-08-17 | $13.81 | $17.74 | 1,939,800 | — | — |
| 2004-08-16 | $14.23 | $18.28 | 2,759,800 | — | — |
| 2004-08-13 | $14.27 | $18.34 | 1,913,200 | — | — |
| 2004-08-12 | $13.84 | $17.78 | 2,035,200 | — | — |
| 2004-08-11 | $13.94 | $17.91 | 2,583,000 | — | — |
| 2004-08-10 | $13.92 | $17.89 | 1,747,800 | — | — |
| 2004-08-09 | $14.15 | $18.18 | 1,936,600 | — | — |
| 2004-08-06 | $14.03 | $18.02 | 3,039,600 | — | — |
| 2004-08-05 | $14.12 | $18.14 | 4,344,000 | — | — |
| 2004-08-04 | $14.30 | $18.38 | 4,579,400 | — | — |
| 2004-08-03 | $14.77 | $18.98 | 2,627,400 | — | — |
| 2004-08-02 | $14.87 | $19.11 | 3,212,800 | — | — |
| 2004-07-30 | $14.49 | $18.62 | 3,148,000 | — | — |
| 2004-07-29 | $14.08 | $18.09 | 1,691,400 | — | — |
| 2004-07-28 | $13.93 | $17.89 | 3,191,000 | — | — |
| 2004-07-27 | $13.57 | $17.43 | 980,800 | — | — |
| 2004-07-26 | $13.52 | $17.37 | 1,967,000 | — | — |
| 2004-07-23 | $13.47 | $17.30 | 1,502,400 | — | — |
| 2004-07-22 | $13.46 | $17.30 | 1,128,400 | — | — |
| 2004-07-21 | $13.38 | $17.19 | 2,196,400 | — | — |
| 2004-07-20 | $13.29 | $17.08 | 982,000 | — | — |
| 2004-07-19 | $13.39 | $17.20 | 1,445,200 | — | — |
| 2004-07-16 | $13.08 | $16.81 | 1,649,000 | — | — |
| 2004-07-15 | $12.98 | $16.68 | 1,828,600 | — | — |
| 2004-07-14 | $13.02 | $16.72 | 3,767,200 | — | — |
| 2004-07-13 | $12.88 | $16.55 | 1,062,400 | — | — |
| 2004-07-12 | $13.05 | $16.76 | 1,076,400 | — | — |
| 2004-07-09 | $13.21 | $16.97 | 1,180,000 | — | — |
| 2004-07-08 | $12.94 | $16.63 | 1,169,400 | — | — |
| 2004-07-07 | $12.90 | $16.57 | 2,736,200 | — | — |
| 2004-07-06 | $13.02 | $16.72 | 1,401,000 | — | — |
| 2004-07-02 | $12.92 | $16.60 | 967,600 | — | — |
| 2004-07-01 | $13.10 | $16.83 | 1,151,800 | — | — |
| 2004-06-30 | $12.81 | $16.45 | 1,940,000 | — | — |
| 2004-06-29 | $12.63 | $16.22 | 1,665,600 | — | — |
| 2004-06-28 | $12.71 | $16.33 | 2,315,200 | — | — |
| 2004-06-25 | $13.04 | $16.75 | 2,079,600 | — | — |
| 2004-06-24 | $13.25 | $17.03 | 1,434,000 | — | — |
| 2004-06-23 | $13.18 | $16.94 | 2,638,200 | — | — |
| 2004-06-22 | $13.14 | $16.88 | 1,790,400 | — | — |
| 2004-06-21 | $13.10 | $16.83 | 2,807,200 | — | — |
| 2004-06-18 | $13.10 | $16.83 | 3,074,400 | — | — |
| 2004-06-17 | $13.00 | $16.70 | 1,731,200 | — | — |
| 2004-06-16 | $12.86 | $16.52 | 2,300,200 | — | — |
| 2004-06-15 | $12.73 | $16.36 | 4,177,400 | — | — |
| 2004-06-14 | $12.14 | $15.60 | 1,591,600 | — | — |
| 2004-06-10 | $12.18 | $15.65 | 1,113,800 | — | — |
| 2004-06-09 | $11.98 | $15.39 | 1,308,200 | — | — |
| 2004-06-08 | $12.13 | $15.58 | 1,476,200 | — | — |
| 2004-06-07 | $12.13 | $15.59 | 894,400 | — | — |
| 2004-06-04 | $11.96 | $15.37 | 672,200 | — | — |
| 2004-06-03 | $11.93 | $15.32 | 959,400 | — | — |
| 2004-06-02 | $12.11 | $15.55 | 2,149,400 | — | — |
| 2004-06-01 | $12.33 | $15.82 | 2,993,000 | — | — |
| 2004-05-28 | $11.83 | $15.17 | 2,182,400 | — | — |
| 2004-05-27 | $11.92 | $15.28 | 2,293,000 | — | — |
| 2004-05-26 | $11.83 | $15.17 | 2,087,200 | — | — |
| 2004-05-25 | $12.08 | $15.49 | 1,850,800 | — | — |
| 2004-05-24 | $12.11 | $15.53 | 1,668,200 | — | — |
| 2004-05-21 | $11.81 | $15.14 | 1,356,200 | — | — |
| 2004-05-20 | $11.86 | $15.21 | 855,600 | — | — |
| 2004-05-19 | $11.91 | $15.27 | 1,275,800 | — | — |
| 2004-05-18 | $11.91 | $15.28 | 1,236,000 | — | — |
| 2004-05-17 | $12.13 | $15.55 | 1,208,200 | — | — |
| 2004-05-14 | $12.41 | $15.92 | 1,030,400 | — | — |
| 2004-05-13 | $12.24 | $15.70 | 831,400 | — | — |
| 2004-05-12 | $12.18 | $15.62 | 1,375,400 | — | — |
| 2004-05-11 | $12.16 | $15.59 | 1,138,800 | — | — |
| 2004-05-10 | $11.83 | $15.17 | 2,747,200 | — | — |
| 2004-05-07 | $12.48 | $16.01 | 1,957,600 | — | — |
| 2004-05-06 | $12.85 | $16.48 | 2,376,200 | — | — |
| 2004-05-05 | $12.79 | $16.41 | 1,838,000 | — | — |
| 2004-05-04 | $12.88 | $16.52 | 2,681,400 | — | — |
| 2004-05-03 | $12.42 | $15.93 | 2,307,400 | — | — |
| 2004-04-30 | $11.95 | $15.33 | 2,022,800 | — | — |
| 2004-04-29 | $11.95 | $15.33 | 4,900,800 | — | — |
| 2004-04-28 | $12.10 | $15.51 | 3,679,000 | — | — |
| 2004-04-27 | $12.71 | $16.30 | 3,435,600 | — | — |
| 2004-04-26 | $12.67 | $16.25 | 1,832,000 | — | — |
| 2004-04-23 | $12.75 | $16.35 | 1,465,600 | — | — |
| 2004-04-22 | $13.01 | $16.69 | 1,388,600 | — | — |
| 2004-04-21 | $12.62 | $16.19 | 1,809,800 | — | — |
| 2004-04-20 | $12.84 | $16.46 | 1,375,200 | — | — |
| 2004-04-19 | $13.43 | $17.23 | 1,277,800 | — | — |
| 2004-04-16 | $13.43 | $17.22 | 1,415,600 | — | — |
| 2004-04-15 | $13.13 | $16.84 | 2,613,600 | — | — |
| 2004-04-14 | $13.13 | $16.84 | 1,723,800 | — | — |
| 2004-04-13 | $13.32 | $17.08 | 1,410,000 | — | — |
| 2004-04-12 | $13.50 | $17.32 | 1,401,400 | — | — |
| 2004-04-08 | $13.16 | $16.87 | 1,097,600 | — | — |
| 2004-04-07 | $13.13 | $16.84 | 1,567,000 | — | — |
| 2004-04-06 | $12.90 | $16.54 | 2,754,000 | — | — |
| 2004-04-05 | $13.20 | $16.93 | 2,924,400 | — | — |
| 2004-04-02 | $13.69 | $17.55 | 1,457,200 | — | — |
| 2004-04-01 | $13.87 | $17.79 | 1,530,600 | — | — |
| 2004-03-31 | $13.68 | $17.54 | 1,859,000 | — | — |
| 2004-03-30 | $13.97 | $17.91 | 1,467,600 | — | — |
| 2004-03-29 | $13.67 | $17.53 | 1,675,400 | — | — |
| 2004-03-26 | $13.14 | $16.86 | 1,541,200 | — | — |
| 2004-03-25 | $13.13 | $16.84 | 1,264,600 | — | — |
| 2004-03-24 | $13.26 | $17.00 | 779,200 | — | — |
| 2004-03-23 | $13.52 | $17.34 | 899,200 | — | — |
| 2004-03-22 | $13.57 | $17.40 | 867,400 | — | — |
| 2004-03-19 | $13.85 | $17.77 | 1,315,000 | — | — |
| 2004-03-18 | $13.85 | $17.76 | 980,800 | — | — |
| 2004-03-17 | $13.91 | $17.84 | 1,019,000 | — | — |
| 2004-03-16 | $13.83 | $17.73 | 1,576,600 | — | — |
| 2004-03-15 | $13.59 | $17.43 | 1,075,400 | — | — |
| 2004-03-12 | $13.57 | $17.40 | 1,122,400 | — | — |
| 2004-03-11 | $13.50 | $17.31 | 1,275,000 | — | — |
| 2004-03-10 | $13.47 | $17.27 | 1,358,200 | — | — |
| 2004-03-09 | $13.96 | $17.91 | 800,600 | — | — |
| 2004-03-08 | $13.95 | $17.89 | 1,193,400 | — | — |
| 2004-03-05 | $14.18 | $18.18 | 2,063,400 | — | — |
| 2004-03-04 | $13.55 | $17.37 | 1,384,400 | — | — |
| 2004-03-03 | $13.39 | $17.18 | 1,251,000 | — | — |
| 2004-03-02 | $13.56 | $17.39 | 2,128,600 | — | — |
| 2004-03-01 | $13.74 | $17.59 | 2,838,000 | — | — |
| 2004-02-27 | $12.99 | $16.63 | 1,978,600 | — | — |
| 2004-02-26 | $12.71 | $16.27 | 1,248,200 | — | — |
| 2004-02-25 | $12.66 | $16.21 | 1,760,200 | — | — |
| 2004-02-24 | $12.37 | $15.84 | 1,437,200 | — | — |
| 2004-02-23 | $12.48 | $15.97 | 1,369,000 | — | — |
| 2004-02-20 | $12.58 | $16.11 | 1,484,000 | — | — |
| 2004-02-19 | $12.85 | $16.45 | 1,213,000 | — | — |
| 2004-02-18 | $12.95 | $16.57 | 2,184,200 | — | — |
| 2004-02-17 | $12.99 | $16.63 | 1,207,000 | — | — |
| 2004-02-13 | $12.83 | $16.43 | 1,313,400 | — | — |
| 2004-02-12 | $12.96 | $16.59 | 950,400 | — | — |
| 2004-02-11 | $13.29 | $17.01 | 1,280,800 | — | — |
| 2004-02-10 | $13.18 | $16.87 | 1,641,400 | — | — |
| 2004-02-09 | $12.71 | $16.27 | 2,218,000 | — | — |
| 2004-02-06 | $12.63 | $16.17 | 1,262,200 | — | — |
| 2004-02-05 | $12.61 | $16.15 | 948,200 | — | — |
| 2004-02-04 | $12.83 | $16.42 | 769,800 | — | — |
| 2004-02-03 | $13.04 | $16.69 | 1,699,200 | — | — |
| 2004-02-02 | $12.80 | $16.39 | 1,496,600 | — | — |
| 2004-01-30 | $12.62 | $16.16 | 2,479,600 | — | — |
| 2004-01-29 | $12.63 | $16.17 | 2,176,000 | — | — |
| 2004-01-28 | $12.89 | $16.50 | 1,384,000 | — | — |
| 2004-01-27 | $13.27 | $16.98 | 836,200 | — | — |
| 2004-01-26 | $13.25 | $16.97 | 1,727,000 | — | — |
| 2004-01-23 | $13.18 | $16.87 | 1,286,800 | — | — |
| 2004-01-22 | $13.27 | $16.99 | 1,330,000 | — | — |
| 2004-01-21 | $13.41 | $17.16 | 2,015,200 | — | — |
| 2004-01-20 | $13.42 | $17.18 | 3,786,200 | — | — |
| 2004-01-16 | $12.50 | $16.00 | 1,799,000 | — | — |
| 2004-01-15 | $12.88 | $16.49 | 1,303,600 | — | — |
| 2004-01-14 | $13.15 | $16.83 | 1,136,000 | — | — |
| 2004-01-13 | $13.10 | $16.77 | 1,518,000 | — | — |
| 2004-01-12 | $12.88 | $16.49 | 586,800 | — | — |
| 2004-01-09 | $12.64 | $16.18 | 1,534,600 | — | — |
| 2004-01-08 | $12.52 | $16.02 | 1,699,800 | — | — |
| 2004-01-07 | $12.87 | $16.47 | 785,400 | — | — |
| 2004-01-06 | $13.10 | $16.77 | 1,173,600 | — | — |
| 2004-01-05 | $12.85 | $16.45 | 1,450,800 | — | — |
| 2004-01-02 | $12.74 | $16.31 | 981,200 | — | — |