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
- 1986-11-06 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 | $17.94 | $25.23 | 1,456,800 | — | — |
| 2004-12-30 | $18.14 | $25.51 | 1,388,400 | — | — |
| 2004-12-29 | $18.00 | $25.32 | 4,327,800 | — | — |
| 2004-12-28 | $17.69 | $24.88 | 2,499,600 | — | — |
| 2004-12-27 | $17.52 | $24.64 | 1,591,300 | — | — |
| 2004-12-23 | $17.65 | $24.83 | 1,184,300 | — | — |
| 2004-12-22 | $17.44 | $24.53 | 1,696,400 | — | — |
| 2004-12-21 | $17.45 | $24.54 | 3,708,200 | — | — |
| 2004-12-20 | $17.26 | $24.28 | 3,489,300 | — | — |
| 2004-12-17 | $17.18 | $24.16 | 4,366,800 | — | — |
| 2004-12-16 | $16.90 | $23.77 | 8,688,900 | — | — |
| 2004-12-15 | $16.68 | $23.46 | 4,900,700 | — | — |
| 2004-12-14 | $16.30 | $22.93 | 3,811,300 | — | — |
| 2004-12-13 | $16.08 | $22.62 | 3,096,900 | — | — |
| 2004-12-10 | $15.65 | $22.01 | 2,547,700 | — | — |
| 2004-12-09 | $15.45 | $21.73 | 2,647,600 | — | — |
| 2004-12-08 | $15.36 | $21.60 | 1,750,200 | — | — |
| 2004-12-07 | $15.31 | $21.53 | 2,007,800 | — | — |
| 2004-12-06 | $15.30 | $21.52 | 2,791,200 | — | — |
| 2004-12-03 | $15.52 | $21.83 | 1,769,700 | — | — |
| 2004-12-02 | $15.85 | $22.29 | 3,419,600 | — | — |
| 2004-12-01 | $15.66 | $22.03 | 2,615,200 | — | — |
| 2004-11-30 | $15.57 | $21.90 | 2,392,100 | — | — |
| 2004-11-29 | $15.65 | $22.01 | 2,485,300 | — | — |
| 2004-11-26 | $15.41 | $21.67 | 667,300 | — | — |
| 2004-11-24 | $15.41 | $21.67 | 2,798,300 | — | — |
| 2004-11-23 | $15.47 | $21.76 | 3,819,800 | — | — |
| 2004-11-22 | $15.84 | $22.28 | 5,720,600 | — | — |
| 2004-11-19 | $15.35 | $21.59 | 20,144,500 | — | — |
| 2004-11-18 | $13.73 | $19.31 | 2,399,400 | — | — |
| 2004-11-17 | $14.09 | $19.82 | 1,969,100 | — | — |
| 2004-11-16 | $14.00 | $19.69 | 2,585,800 | — | — |
| 2004-11-15 | $14.02 | $19.72 | 9,431,700 | — | — |
| 2004-11-12 | $13.45 | $18.92 | 7,388,300 | — | — |
| 2004-11-11 | $14.20 | $19.97 | 1,590,300 | — | — |
| 2004-11-10 | $14.25 | $20.04 | 2,353,600 | — | — |
| 2004-11-09 | $14.42 | $20.28 | 3,309,200 | — | — |
| 2004-11-08 | $14.91 | $20.97 | 1,943,800 | — | — |
| 2004-11-05 | $14.91 | $20.97 | 2,629,700 | — | — |
| 2004-11-04 | $14.83 | $20.86 | 3,290,900 | — | — |
| 2004-11-03 | $14.22 | $20.00 | 3,462,700 | — | — |
| 2004-11-02 | $14.00 | $19.69 | 2,341,900 | — | — |
| 2004-11-01 | $13.71 | $19.28 | 2,220,000 | — | — |
| 2004-10-29 | $13.66 | $19.21 | 2,197,800 | — | — |
| 2004-10-28 | $13.87 | $19.51 | 2,152,100 | — | — |
| 2004-10-27 | $13.58 | $19.10 | 2,199,300 | — | — |
| 2004-10-26 | $13.53 | $19.03 | 4,452,900 | — | — |
| 2004-10-25 | $12.96 | $18.23 | 4,079,600 | — | — |
| 2004-10-22 | $13.15 | $18.50 | 5,806,400 | — | — |
| 2004-10-21 | $12.97 | $18.24 | 10,716,800 | — | — |
| 2004-10-20 | $13.50 | $18.88 | 14,623,500 | — | — |
| 2004-10-19 | $12.19 | $17.05 | 21,837,200 | — | — |
| 2004-10-18 | $13.52 | $18.91 | 4,410,100 | — | — |
| 2004-10-15 | $13.64 | $19.08 | 10,760,200 | — | — |
| 2004-10-14 | $14.48 | $20.25 | 3,436,700 | — | — |
| 2004-10-13 | $14.95 | $20.91 | 1,931,900 | — | — |
| 2004-10-12 | $15.14 | $21.18 | 752,100 | — | — |
| 2004-10-11 | $15.10 | $21.12 | 1,259,800 | — | — |
| 2004-10-08 | $15.25 | $21.33 | 2,020,300 | — | — |
| 2004-10-07 | $15.28 | $21.37 | 1,520,100 | — | — |
| 2004-10-06 | $15.40 | $21.54 | 1,707,600 | — | — |
| 2004-10-05 | $15.32 | $21.43 | 2,496,800 | — | — |
| 2004-10-04 | $15.65 | $21.89 | 1,952,400 | — | — |
| 2004-10-01 | $15.80 | $22.10 | 3,021,100 | — | — |
| 2004-09-30 | $15.69 | $21.95 | 2,288,300 | — | — |
| 2004-09-29 | $15.45 | $21.61 | 969,200 | — | — |
| 2004-09-28 | $15.35 | $21.47 | 1,643,600 | — | — |
| 2004-09-27 | $15.26 | $21.34 | 2,330,800 | — | — |
| 2004-09-24 | $15.24 | $21.32 | 1,197,900 | — | — |
| 2004-09-23 | $15.18 | $21.23 | 3,294,500 | — | — |
| 2004-09-22 | $15.51 | $21.69 | 2,256,900 | — | — |
| 2004-09-21 | $15.95 | $22.31 | 746,700 | — | — |
| 2004-09-20 | $15.97 | $22.34 | 514,800 | — | — |
| 2004-09-17 | $16.03 | $22.42 | 1,468,500 | — | — |
| 2004-09-16 | $15.99 | $22.37 | 715,500 | — | — |
| 2004-09-15 | $15.85 | $22.17 | 702,600 | — | — |
| 2004-09-14 | $15.93 | $22.28 | 1,428,500 | — | — |
| 2004-09-13 | $16.06 | $22.46 | 1,797,800 | — | — |
| 2004-09-10 | $16.09 | $22.51 | 816,100 | — | — |
| 2004-09-09 | $16.10 | $22.52 | 1,327,000 | — | — |
| 2004-09-08 | $16.37 | $22.90 | 1,418,700 | — | — |
| 2004-09-07 | $16.80 | $23.50 | 1,605,300 | — | — |
| 2004-09-03 | $16.39 | $22.92 | 1,064,500 | — | — |
| 2004-09-02 | $16.30 | $22.80 | 843,600 | — | — |
| 2004-09-01 | $16.15 | $22.59 | 1,065,900 | — | — |
| 2004-08-31 | $16.18 | $22.63 | 2,072,300 | — | — |
| 2004-08-30 | $16.25 | $22.73 | 1,148,800 | — | — |
| 2004-08-27 | $16.09 | $22.51 | 1,312,700 | — | — |
| 2004-08-26 | $16.00 | $22.38 | 764,900 | — | — |
| 2004-08-25 | $16.10 | $22.52 | 1,688,900 | — | — |
| 2004-08-24 | $16.05 | $22.45 | 2,258,500 | — | — |
| 2004-08-23 | $16.04 | $22.44 | 1,664,100 | — | — |
| 2004-08-20 | $16.01 | $22.39 | 1,529,900 | — | — |
| 2004-08-19 | $15.99 | $22.37 | 3,830,600 | — | — |
| 2004-08-18 | $15.98 | $22.35 | 2,149,000 | — | — |
| 2004-08-17 | $15.63 | $21.86 | 2,414,200 | — | — |
| 2004-08-16 | $15.57 | $21.78 | 3,761,500 | — | — |
| 2004-08-13 | $15.31 | $21.41 | 1,599,500 | — | — |
| 2004-08-12 | $15.54 | $21.74 | 1,115,200 | — | — |
| 2004-08-11 | $15.71 | $21.97 | 1,946,700 | — | — |
| 2004-08-10 | $15.78 | $22.07 | 2,218,200 | — | — |
| 2004-08-09 | $15.74 | $22.02 | 1,865,700 | — | — |
| 2004-08-06 | $15.82 | $22.13 | 2,334,000 | — | — |
| 2004-08-05 | $16.26 | $22.74 | 4,838,500 | — | — |
| 2004-08-04 | $15.66 | $21.90 | 1,645,800 | — | — |
| 2004-08-03 | $15.57 | $21.78 | 2,089,200 | — | — |
| 2004-08-02 | $15.56 | $21.76 | 3,578,400 | — | — |
| 2004-07-30 | $15.95 | $22.31 | 999,900 | — | — |
| 2004-07-29 | $15.71 | $21.97 | 2,181,300 | — | — |
| 2004-07-28 | $15.47 | $21.64 | 650,000 | — | — |
| 2004-07-27 | $15.50 | $21.68 | 1,051,600 | — | — |
| 2004-07-26 | $15.47 | $21.64 | 1,132,100 | — | — |
| 2004-07-23 | $15.51 | $21.69 | 792,000 | — | — |
| 2004-07-22 | $15.50 | $21.68 | 1,388,700 | — | — |
| 2004-07-21 | $15.65 | $21.78 | 1,100,500 | — | — |
| 2004-07-20 | $15.60 | $21.72 | 965,000 | — | — |
| 2004-07-19 | $15.55 | $21.65 | 755,600 | — | — |
| 2004-07-16 | $15.63 | $21.76 | 820,400 | — | — |
| 2004-07-15 | $15.60 | $21.72 | 1,045,600 | — | — |
| 2004-07-14 | $15.57 | $21.67 | 600,000 | — | — |
| 2004-07-13 | $15.51 | $21.59 | 681,600 | — | — |
| 2004-07-12 | $15.55 | $21.65 | 966,600 | — | — |
| 2004-07-09 | $15.23 | $21.20 | 1,167,900 | — | — |
| 2004-07-08 | $15.15 | $21.09 | 1,651,900 | — | — |
| 2004-07-07 | $15.14 | $21.07 | 965,200 | — | — |
| 2004-07-06 | $15.38 | $21.41 | 1,033,900 | — | — |
| 2004-07-02 | $15.63 | $21.76 | 669,000 | — | — |
| 2004-07-01 | $15.65 | $21.78 | 1,537,700 | — | — |
| 2004-06-30 | $15.90 | $22.13 | 1,005,200 | — | — |
| 2004-06-29 | $15.70 | $21.85 | 850,600 | — | — |
| 2004-06-28 | $15.57 | $21.67 | 627,700 | — | — |
| 2004-06-25 | $15.60 | $21.72 | 654,000 | — | — |
| 2004-06-24 | $15.60 | $21.72 | 918,600 | — | — |
| 2004-06-23 | $15.53 | $21.62 | 778,900 | — | — |
| 2004-06-22 | $15.38 | $21.41 | 959,900 | — | — |
| 2004-06-21 | $15.25 | $21.23 | 1,351,500 | — | — |
| 2004-06-18 | $15.07 | $20.98 | 942,400 | — | — |
| 2004-06-17 | $15.20 | $21.16 | 800,600 | — | — |
| 2004-06-16 | $15.35 | $21.37 | 1,287,700 | — | — |
| 2004-06-15 | $15.29 | $21.28 | 1,378,700 | — | — |
| 2004-06-14 | $15.11 | $21.03 | 1,239,100 | — | — |
| 2004-06-10 | $15.39 | $21.42 | 1,742,600 | — | — |
| 2004-06-09 | $15.22 | $21.19 | 2,463,500 | — | — |
| 2004-06-08 | $15.34 | $21.35 | 1,135,000 | — | — |
| 2004-06-07 | $15.28 | $21.27 | 2,279,700 | — | — |
| 2004-06-04 | $14.92 | $20.77 | 1,521,100 | — | — |
| 2004-06-03 | $14.70 | $20.46 | 2,055,100 | — | — |
| 2004-06-02 | $14.68 | $20.43 | 1,470,500 | — | — |
| 2004-06-01 | $14.61 | $20.34 | 1,741,000 | — | — |
| 2004-05-28 | $14.56 | $20.27 | 1,463,900 | — | — |
| 2004-05-27 | $14.41 | $20.06 | 1,883,100 | — | — |
| 2004-05-26 | $14.17 | $19.72 | 1,424,200 | — | — |
| 2004-05-25 | $13.96 | $19.43 | 1,238,900 | — | — |
| 2004-05-24 | $13.89 | $19.33 | 1,199,400 | — | — |
| 2004-05-21 | $13.82 | $19.24 | 2,218,100 | — | — |
| 2004-05-20 | $13.62 | $18.96 | 1,428,400 | — | — |
| 2004-05-19 | $13.65 | $19.00 | 2,483,100 | — | — |
| 2004-05-18 | $13.76 | $19.15 | 2,676,400 | — | — |
| 2004-05-17 | $13.69 | $19.06 | 1,626,400 | — | — |
| 2004-05-14 | $13.95 | $19.42 | 2,723,700 | — | — |
| 2004-05-13 | $14.16 | $19.71 | 3,610,200 | — | — |
| 2004-05-12 | $14.00 | $19.49 | 4,609,100 | — | — |
| 2004-05-11 | $14.19 | $19.75 | 2,708,700 | — | — |
| 2004-05-10 | $14.07 | $19.59 | 3,816,600 | — | — |
| 2004-05-07 | $14.42 | $20.07 | 6,382,500 | — | — |
| 2004-05-06 | $14.74 | $20.52 | 14,717,100 | — | — |
| 2004-05-05 | $15.93 | $22.17 | 2,361,700 | — | — |
| 2004-05-04 | $15.66 | $21.80 | 1,991,500 | — | — |
| 2004-05-03 | $15.79 | $21.98 | 2,983,100 | — | — |
| 2004-04-30 | $15.55 | $21.65 | 2,257,800 | — | — |
| 2004-04-29 | $15.06 | $20.96 | 1,754,300 | — | — |
| 2004-04-28 | $15.10 | $21.02 | 1,465,200 | — | — |
| 2004-04-27 | $15.32 | $21.33 | 1,425,200 | — | — |
| 2004-04-26 | $15.08 | $20.99 | 825,300 | — | — |
| 2004-04-23 | $15.19 | $21.14 | 574,900 | — | — |
| 2004-04-22 | $15.21 | $21.17 | 1,412,600 | — | — |
| 2004-04-21 | $15.20 | $21.05 | 1,862,100 | — | — |
| 2004-04-20 | $15.00 | $20.78 | 1,030,900 | — | — |
| 2004-04-19 | $15.30 | $21.19 | 1,084,700 | — | — |
| 2004-04-16 | $15.35 | $21.26 | 1,478,600 | — | — |
| 2004-04-15 | $15.50 | $21.47 | 3,460,500 | — | — |
| 2004-04-14 | $15.13 | $20.96 | 1,787,200 | — | — |
| 2004-04-13 | $15.30 | $21.19 | 1,574,900 | — | — |
| 2004-04-12 | $15.57 | $21.57 | 1,773,700 | — | — |
| 2004-04-08 | $15.30 | $21.19 | 1,103,100 | — | — |
| 2004-04-07 | $15.23 | $21.10 | 1,494,400 | — | — |
| 2004-04-06 | $15.44 | $21.39 | 1,620,100 | — | — |
| 2004-04-05 | $15.55 | $21.54 | 2,257,400 | — | — |
| 2004-04-02 | $15.06 | $20.86 | 3,164,600 | — | — |
| 2004-04-01 | $14.76 | $20.44 | 2,513,500 | — | — |
| 2004-03-31 | $14.63 | $20.26 | 1,754,300 | — | — |
| 2004-03-30 | $14.50 | $20.08 | 1,288,300 | — | — |
| 2004-03-29 | $14.37 | $19.90 | 2,583,600 | — | — |
| 2004-03-26 | $14.03 | $19.43 | 1,598,100 | — | — |
| 2004-03-25 | $14.23 | $19.71 | 1,708,500 | — | — |
| 2004-03-24 | $14.01 | $19.41 | 1,613,400 | — | — |
| 2004-03-23 | $14.26 | $19.75 | 1,488,400 | — | — |
| 2004-03-22 | $14.05 | $19.46 | 1,266,100 | — | — |
| 2004-03-19 | $14.23 | $19.71 | 1,555,300 | — | — |
| 2004-03-18 | $14.50 | $20.08 | 2,040,500 | — | — |
| 2004-03-17 | $14.18 | $19.64 | 5,210,900 | — | — |
| 2004-03-16 | $14.23 | $19.71 | 1,442,300 | — | — |
| 2004-03-15 | $14.01 | $19.41 | 3,253,000 | — | — |
| 2004-03-12 | $14.45 | $20.02 | 2,207,100 | — | — |
| 2004-03-11 | $14.40 | $19.95 | 2,955,500 | — | — |
| 2004-03-10 | $14.90 | $20.64 | 2,523,400 | — | — |
| 2004-03-09 | $15.18 | $21.03 | 2,464,500 | — | — |
| 2004-03-08 | $15.24 | $21.11 | 2,498,000 | — | — |
| 2004-03-05 | $15.07 | $20.87 | 2,541,600 | — | — |
| 2004-03-04 | $15.21 | $21.07 | 2,421,200 | — | — |
| 2004-03-03 | $14.90 | $20.64 | 2,605,900 | — | — |
| 2004-03-02 | $14.85 | $20.57 | 1,741,000 | — | — |
| 2004-03-01 | $14.91 | $20.65 | 1,256,800 | — | — |
| 2004-02-27 | $14.82 | $20.53 | 1,317,900 | — | — |
| 2004-02-26 | $14.84 | $20.56 | 906,400 | — | — |
| 2004-02-25 | $14.89 | $20.62 | 1,494,300 | — | — |
| 2004-02-24 | $14.86 | $20.58 | 1,522,900 | — | — |
| 2004-02-23 | $15.00 | $20.78 | 1,619,600 | — | — |
| 2004-02-20 | $15.03 | $20.82 | 1,042,300 | — | — |
| 2004-02-19 | $15.20 | $21.05 | 1,538,700 | — | — |
| 2004-02-18 | $15.17 | $21.01 | 2,717,000 | — | — |
| 2004-02-17 | $15.12 | $20.94 | 1,462,900 | — | — |
| 2004-02-13 | $14.71 | $20.38 | 1,427,900 | — | — |
| 2004-02-12 | $14.91 | $20.65 | 1,536,100 | — | — |
| 2004-02-11 | $14.84 | $20.56 | 2,914,100 | — | — |
| 2004-02-10 | $14.44 | $20.00 | 1,896,700 | — | — |
| 2004-02-09 | $14.55 | $20.15 | 3,707,900 | — | — |
| 2004-02-06 | $14.63 | $20.26 | 6,440,600 | — | — |
| 2004-02-05 | $14.76 | $20.44 | 18,103,200 | — | — |
| 2004-02-04 | $15.61 | $21.62 | 2,264,200 | — | — |
| 2004-02-03 | $15.91 | $22.04 | 1,436,200 | — | — |
| 2004-02-02 | $16.00 | $22.16 | 1,911,500 | — | — |
| 2004-01-30 | $15.63 | $21.65 | 1,317,400 | — | — |
| 2004-01-29 | $15.56 | $21.55 | 2,061,600 | — | — |
| 2004-01-28 | $15.73 | $21.79 | 3,146,900 | — | — |
| 2004-01-27 | $15.85 | $21.95 | 1,423,400 | — | — |
| 2004-01-26 | $15.65 | $21.68 | 2,928,800 | — | — |
| 2004-01-23 | $15.63 | $21.65 | 1,805,400 | — | — |
| 2004-01-22 | $15.83 | $21.93 | 3,079,900 | — | — |
| 2004-01-21 | $15.69 | $21.63 | 3,092,800 | — | — |
| 2004-01-20 | $15.30 | $21.09 | 2,178,200 | — | — |
| 2004-01-16 | $15.13 | $20.86 | 2,521,600 | — | — |
| 2004-01-15 | $15.17 | $20.91 | 2,918,200 | — | — |
| 2004-01-14 | $15.70 | $21.64 | 1,942,200 | — | — |
| 2004-01-13 | $15.43 | $21.27 | 2,967,300 | — | — |
| 2004-01-12 | $15.75 | $21.71 | 1,652,900 | — | — |
| 2004-01-09 | $15.66 | $21.59 | 1,085,800 | — | — |
| 2004-01-08 | $15.65 | $21.57 | 2,029,700 | — | — |
| 2004-01-07 | $15.64 | $21.56 | 2,212,600 | — | — |
| 2004-01-06 | $15.57 | $21.46 | 2,768,100 | — | — |
| 2004-01-05 | $15.93 | $21.96 | 2,767,600 | — | — |
| 2004-01-02 | $16.10 | $22.19 | 1,799,300 | — | — |