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
- 1980-01-02 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 | $16.81 | $33.18 | 4,180,400 | — | — |
| 2004-12-30 | $16.79 | $33.14 | 3,675,200 | — | — |
| 2004-12-29 | $16.71 | $32.98 | 2,456,800 | — | — |
| 2004-12-28 | $16.71 | $32.97 | 2,287,600 | — | — |
| 2004-12-27 | $16.56 | $32.68 | 3,956,400 | — | — |
| 2004-12-23 | $16.70 | $32.96 | 5,649,200 | — | — |
| 2004-12-22 | $16.56 | $32.68 | 8,043,600 | — | — |
| 2004-12-21 | $16.42 | $32.40 | 19,203,600 | — | — |
| 2004-12-20 | $15.56 | $30.71 | 3,866,400 | — | — |
| 2004-12-17 | $15.61 | $30.80 | 4,632,400 | — | — |
| 2004-12-16 | $15.53 | $30.65 | 5,298,000 | — | — |
| 2004-12-15 | $15.77 | $31.12 | 3,867,200 | — | — |
| 2004-12-14 | $15.78 | $31.14 | 4,937,200 | — | — |
| 2004-12-13 | $15.53 | $30.64 | 4,538,400 | — | — |
| 2004-12-10 | $15.37 | $30.32 | 4,666,800 | — | — |
| 2004-12-09 | $15.56 | $30.71 | 6,029,200 | — | — |
| 2004-12-08 | $15.76 | $31.10 | 2,466,800 | — | — |
| 2004-12-07 | $15.77 | $31.12 | 2,909,600 | — | — |
| 2004-12-06 | $15.84 | $31.26 | 3,400,400 | — | — |
| 2004-12-03 | $15.95 | $31.33 | 3,942,400 | — | — |
| 2004-12-02 | $16.06 | $31.55 | 3,278,400 | — | — |
| 2004-12-01 | $16.20 | $31.83 | 4,395,600 | — | — |
| 2004-11-30 | $15.86 | $31.15 | 3,063,600 | — | — |
| 2004-11-29 | $15.79 | $31.02 | 2,588,800 | — | — |
| 2004-11-26 | $15.85 | $31.14 | 1,259,600 | — | — |
| 2004-11-24 | $15.88 | $31.19 | 3,418,800 | — | — |
| 2004-11-23 | $15.89 | $31.21 | 4,084,000 | — | — |
| 2004-11-22 | $15.86 | $31.16 | 4,247,600 | — | — |
| 2004-11-19 | $15.78 | $30.99 | 2,510,800 | — | — |
| 2004-11-18 | $15.83 | $31.08 | 3,972,800 | — | — |
| 2004-11-17 | $15.85 | $31.13 | 4,171,600 | — | — |
| 2004-11-16 | $16.00 | $31.43 | 3,180,000 | — | — |
| 2004-11-15 | $16.12 | $31.66 | 2,933,600 | — | — |
| 2004-11-12 | $16.17 | $31.77 | 2,855,600 | — | — |
| 2004-11-11 | $16.01 | $31.45 | 5,429,200 | — | — |
| 2004-11-10 | $15.99 | $31.40 | 4,075,600 | — | — |
| 2004-11-09 | $16.19 | $31.80 | 3,164,800 | — | — |
| 2004-11-08 | $16.19 | $31.80 | 3,681,600 | — | — |
| 2004-11-05 | $16.24 | $31.89 | 4,393,600 | — | — |
| 2004-11-04 | $16.35 | $32.12 | 9,547,600 | — | — |
| 2004-11-03 | $15.95 | $31.33 | 4,171,600 | — | — |
| 2004-11-02 | $15.71 | $30.85 | 3,296,800 | — | — |
| 2004-11-01 | $15.71 | $30.86 | 3,974,000 | — | — |
| 2004-10-29 | $15.74 | $30.92 | 3,552,000 | — | — |
| 2004-10-28 | $15.66 | $30.75 | 3,630,000 | — | — |
| 2004-10-27 | $15.81 | $31.06 | 5,774,400 | — | — |
| 2004-10-26 | $15.56 | $30.55 | 3,889,200 | — | — |
| 2004-10-25 | $15.31 | $30.08 | 4,645,200 | — | — |
| 2004-10-22 | $15.25 | $29.95 | 5,419,600 | — | — |
| 2004-10-21 | $15.25 | $29.95 | 8,069,200 | — | — |
| 2004-10-20 | $15.17 | $29.80 | 3,970,000 | — | — |
| 2004-10-19 | $15.18 | $29.81 | 4,224,000 | — | — |
| 2004-10-18 | $15.27 | $29.99 | 3,183,600 | — | — |
| 2004-10-15 | $15.12 | $29.70 | 3,086,000 | — | — |
| 2004-10-14 | $15.07 | $29.61 | 3,571,600 | — | — |
| 2004-10-13 | $15.08 | $29.63 | 7,028,000 | — | — |
| 2004-10-12 | $15.38 | $30.20 | 5,088,800 | — | — |
| 2004-10-11 | $15.48 | $30.41 | 2,247,200 | — | — |
| 2004-10-08 | $15.45 | $30.35 | 5,346,400 | — | — |
| 2004-10-07 | $15.33 | $30.11 | 4,586,000 | — | — |
| 2004-10-06 | $15.39 | $30.23 | 8,487,600 | — | — |
| 2004-10-05 | $14.89 | $29.24 | 2,804,400 | — | — |
| 2004-10-04 | $14.98 | $29.42 | 4,542,000 | — | — |
| 2004-10-01 | $14.87 | $29.21 | 4,497,200 | — | — |
| 2004-09-30 | $14.65 | $28.78 | 3,735,600 | — | — |
| 2004-09-29 | $14.71 | $28.88 | 2,019,200 | — | — |
| 2004-09-28 | $14.63 | $28.74 | 4,122,000 | — | — |
| 2004-09-27 | $14.68 | $28.84 | 3,814,000 | — | — |
| 2004-09-24 | $14.80 | $29.07 | 4,484,800 | — | — |
| 2004-09-23 | $14.57 | $28.62 | 3,414,800 | — | — |
| 2004-09-22 | $14.53 | $28.53 | 3,624,000 | — | — |
| 2004-09-21 | $14.68 | $28.83 | 2,826,400 | — | — |
| 2004-09-20 | $14.63 | $28.74 | 2,673,600 | — | — |
| 2004-09-17 | $14.82 | $29.10 | 3,828,800 | — | — |
| 2004-09-16 | $14.71 | $28.90 | 2,860,000 | — | — |
| 2004-09-15 | $14.70 | $28.88 | 3,440,400 | — | — |
| 2004-09-14 | $14.66 | $28.79 | 3,071,200 | — | — |
| 2004-09-13 | $14.65 | $28.78 | 4,216,000 | — | — |
| 2004-09-10 | $14.73 | $28.93 | 3,067,600 | — | — |
| 2004-09-09 | $14.59 | $28.66 | 3,929,200 | — | — |
| 2004-09-08 | $14.64 | $28.75 | 6,856,000 | — | — |
| 2004-09-07 | $14.32 | $28.12 | 4,571,600 | — | — |
| 2004-09-03 | $14.31 | $28.11 | 2,753,200 | — | — |
| 2004-09-02 | $14.41 | $28.16 | 3,088,800 | — | — |
| 2004-09-01 | $14.25 | $27.84 | 2,696,000 | — | — |
| 2004-08-31 | $14.28 | $27.90 | 1,851,600 | — | — |
| 2004-08-30 | $14.18 | $27.70 | 1,950,000 | — | — |
| 2004-08-27 | $14.19 | $27.73 | 1,542,800 | — | — |
| 2004-08-26 | $14.18 | $27.70 | 2,224,400 | — | — |
| 2004-08-25 | $14.20 | $27.74 | 3,456,000 | — | — |
| 2004-08-24 | $14.13 | $27.61 | 5,749,200 | — | — |
| 2004-08-23 | $14.00 | $27.35 | 2,060,800 | — | — |
| 2004-08-20 | $14.06 | $27.48 | 1,969,600 | — | — |
| 2004-08-19 | $13.91 | $27.18 | 2,888,800 | — | — |
| 2004-08-18 | $14.06 | $27.46 | 2,386,400 | — | — |
| 2004-08-17 | $13.93 | $27.21 | 2,667,200 | — | — |
| 2004-08-16 | $13.99 | $27.34 | 3,649,200 | — | — |
| 2004-08-13 | $13.81 | $26.98 | 2,963,600 | — | — |
| 2004-08-12 | $13.79 | $26.94 | 3,050,000 | — | — |
| 2004-08-11 | $14.04 | $27.42 | 3,024,000 | — | — |
| 2004-08-10 | $13.92 | $27.20 | 4,194,400 | — | — |
| 2004-08-09 | $13.78 | $26.92 | 5,140,000 | — | — |
| 2004-08-06 | $13.79 | $26.95 | 4,933,200 | — | — |
| 2004-08-05 | $14.11 | $27.58 | 4,033,600 | — | — |
| 2004-08-04 | $14.13 | $27.60 | 2,790,400 | — | — |
| 2004-08-03 | $14.06 | $27.47 | 2,344,000 | — | — |
| 2004-08-02 | $14.08 | $27.51 | 2,931,600 | — | — |
| 2004-07-30 | $14.09 | $27.52 | 2,969,200 | — | — |
| 2004-07-29 | $14.11 | $27.58 | 4,006,000 | — | — |
| 2004-07-28 | $13.99 | $27.34 | 4,950,000 | — | — |
| 2004-07-27 | $13.77 | $26.91 | 5,471,600 | — | — |
| 2004-07-26 | $13.92 | $27.19 | 5,803,200 | — | — |
| 2004-07-23 | $14.07 | $27.49 | 3,324,400 | — | — |
| 2004-07-22 | $14.16 | $27.67 | 4,533,600 | — | — |
| 2004-07-21 | $14.35 | $28.03 | 4,192,800 | — | — |
| 2004-07-20 | $14.49 | $28.30 | 4,264,400 | — | — |
| 2004-07-19 | $14.41 | $28.16 | 2,156,000 | — | — |
| 2004-07-16 | $14.47 | $28.27 | 3,561,200 | — | — |
| 2004-07-15 | $14.53 | $28.39 | 2,357,200 | — | — |
| 2004-07-14 | $14.44 | $28.22 | 2,763,600 | — | — |
| 2004-07-13 | $14.42 | $28.18 | 3,554,000 | — | — |
| 2004-07-12 | $14.38 | $28.10 | 3,896,400 | — | — |
| 2004-07-09 | $14.47 | $28.28 | 5,246,000 | — | — |
| 2004-07-08 | $14.40 | $28.13 | 3,660,400 | — | — |
| 2004-07-07 | $14.58 | $28.48 | 5,034,400 | — | — |
| 2004-07-06 | $14.46 | $28.25 | 4,918,400 | — | — |
| 2004-07-02 | $14.64 | $28.60 | 5,273,200 | — | — |
| 2004-07-01 | $14.77 | $28.86 | 4,039,600 | — | — |
| 2004-06-30 | $14.86 | $29.04 | 3,697,200 | — | — |
| 2004-06-29 | $14.85 | $29.01 | 4,171,600 | — | — |
| 2004-06-28 | $14.69 | $28.70 | 2,834,000 | — | — |
| 2004-06-25 | $14.71 | $28.73 | 4,136,400 | — | — |
| 2004-06-24 | $14.70 | $28.73 | 6,172,400 | — | — |
| 2004-06-23 | $14.50 | $28.33 | 8,123,200 | — | — |
| 2004-06-22 | $14.26 | $27.87 | 4,961,200 | — | — |
| 2004-06-21 | $14.37 | $28.08 | 2,572,400 | — | — |
| 2004-06-18 | $14.40 | $28.14 | 4,831,200 | — | — |
| 2004-06-17 | $14.48 | $28.29 | 2,478,800 | — | — |
| 2004-06-16 | $14.52 | $28.37 | 2,523,200 | — | — |
| 2004-06-15 | $14.45 | $28.24 | 4,018,800 | — | — |
| 2004-06-14 | $14.34 | $28.02 | 4,038,800 | — | — |
| 2004-06-10 | $14.55 | $28.43 | 7,658,400 | — | — |
| 2004-06-09 | $14.70 | $28.71 | 15,794,800 | — | — |
| 2004-06-08 | $15.00 | $29.31 | 3,486,000 | — | — |
| 2004-06-07 | $15.01 | $29.32 | 4,041,200 | — | — |
| 2004-06-04 | $14.82 | $28.80 | 4,172,000 | — | — |
| 2004-06-03 | $14.68 | $28.53 | 6,658,400 | — | — |
| 2004-06-02 | $14.65 | $28.48 | 5,242,000 | — | — |
| 2004-06-01 | $14.56 | $28.31 | 4,591,200 | — | — |
| 2004-05-28 | $14.58 | $28.35 | 3,074,400 | — | — |
| 2004-05-27 | $14.65 | $28.48 | 5,481,600 | — | — |
| 2004-05-26 | $14.41 | $28.01 | 6,657,600 | — | — |
| 2004-05-25 | $14.20 | $27.61 | 4,442,000 | — | — |
| 2004-05-24 | $14.17 | $27.55 | 3,291,200 | — | — |
| 2004-05-21 | $14.07 | $27.34 | 2,778,000 | — | — |
| 2004-05-20 | $13.97 | $27.16 | 4,818,000 | — | — |
| 2004-05-19 | $14.08 | $27.38 | 5,864,000 | — | — |
| 2004-05-18 | $14.08 | $27.36 | 4,420,000 | — | — |
| 2004-05-17 | $14.12 | $27.44 | 4,640,800 | — | — |
| 2004-05-14 | $14.34 | $27.88 | 4,182,000 | — | — |
| 2004-05-13 | $14.38 | $27.96 | 5,976,000 | — | — |
| 2004-05-12 | $14.20 | $27.60 | 7,822,000 | — | — |
| 2004-05-11 | $14.23 | $27.66 | 5,189,200 | — | — |
| 2004-05-10 | $14.17 | $27.55 | 4,549,200 | — | — |
| 2004-05-07 | $14.25 | $27.70 | 5,357,200 | — | — |
| 2004-05-06 | $14.51 | $28.21 | 4,676,000 | — | — |
| 2004-05-05 | $14.61 | $28.41 | 7,374,400 | — | — |
| 2004-05-04 | $14.66 | $28.50 | 6,178,000 | — | — |
| 2004-05-03 | $14.68 | $28.53 | 6,180,400 | — | — |
| 2004-04-30 | $14.73 | $28.64 | 5,268,000 | — | — |
| 2004-04-29 | $14.83 | $28.82 | 8,381,600 | — | — |
| 2004-04-28 | $14.97 | $29.11 | 6,528,400 | — | — |
| 2004-04-27 | $14.82 | $28.80 | 5,304,800 | — | — |
| 2004-04-26 | $14.87 | $28.90 | 6,521,600 | — | — |
| 2004-04-23 | $14.96 | $29.08 | 8,705,200 | — | — |
| 2004-04-22 | $14.79 | $28.75 | 8,128,000 | — | — |
| 2004-04-21 | $14.53 | $28.25 | 7,982,400 | — | — |
| 2004-04-20 | $14.38 | $27.96 | 6,118,400 | — | — |
| 2004-04-19 | $14.38 | $27.95 | 4,395,600 | — | — |
| 2004-04-16 | $14.38 | $27.96 | 9,692,800 | — | — |
| 2004-04-15 | $14.33 | $27.85 | 6,557,600 | — | — |
| 2004-04-14 | $14.33 | $27.85 | 8,736,000 | — | — |
| 2004-04-13 | $14.19 | $27.59 | 5,697,600 | — | — |
| 2004-04-12 | $14.27 | $27.73 | 6,486,400 | — | — |
| 2004-04-08 | $14.26 | $27.73 | 10,298,000 | — | — |
| 2004-04-07 | $14.50 | $28.19 | 8,107,200 | — | — |
| 2004-04-06 | $14.65 | $28.48 | 10,371,600 | — | — |
| 2004-04-05 | $14.66 | $28.49 | 11,768,000 | — | — |
| 2004-04-02 | $14.95 | $29.07 | 11,000,000 | — | — |
| 2004-04-01 | $14.94 | $29.05 | 10,174,400 | — | — |
| 2004-03-31 | $14.96 | $29.07 | 12,857,200 | — | — |
| 2004-03-30 | $15.11 | $29.37 | 7,797,200 | — | — |
| 2004-03-29 | $15.28 | $29.71 | 4,410,800 | — | — |
| 2004-03-26 | $15.21 | $29.57 | 3,286,400 | — | — |
| 2004-03-25 | $15.19 | $29.54 | 4,719,600 | — | — |
| 2004-03-24 | $15.01 | $29.19 | 5,242,000 | — | — |
| 2004-03-23 | $15.13 | $29.41 | 6,068,400 | — | — |
| 2004-03-22 | $15.16 | $29.47 | 4,033,200 | — | — |
| 2004-03-19 | $15.29 | $29.73 | 5,838,000 | — | — |
| 2004-03-18 | $15.49 | $30.12 | 3,382,800 | — | — |
| 2004-03-17 | $15.49 | $30.11 | 4,048,800 | — | — |
| 2004-03-16 | $15.46 | $30.05 | 4,770,800 | — | — |
| 2004-03-15 | $15.50 | $30.12 | 6,903,200 | — | — |
| 2004-03-12 | $15.58 | $30.28 | 3,941,200 | — | — |
| 2004-03-11 | $15.28 | $29.71 | 7,722,800 | — | — |
| 2004-03-10 | $15.31 | $29.76 | 7,759,600 | — | — |
| 2004-03-09 | $15.40 | $29.93 | 6,008,800 | — | — |
| 2004-03-08 | $15.46 | $30.06 | 3,042,400 | — | — |
| 2004-03-05 | $15.46 | $29.91 | 4,812,800 | — | — |
| 2004-03-04 | $15.31 | $29.62 | 6,700,800 | — | — |
| 2004-03-03 | $15.52 | $30.03 | 3,819,600 | — | — |
| 2004-03-02 | $15.59 | $30.16 | 5,403,200 | — | — |
| 2004-03-01 | $15.63 | $30.23 | 9,695,600 | — | — |
| 2004-02-27 | $15.91 | $30.78 | 4,658,800 | — | — |
| 2004-02-26 | $15.91 | $30.79 | 2,958,000 | — | — |
| 2004-02-25 | $15.98 | $30.92 | 2,510,800 | — | — |
| 2004-02-24 | $15.98 | $30.92 | 3,702,800 | — | — |
| 2004-02-23 | $15.98 | $30.91 | 2,631,600 | — | — |
| 2004-02-20 | $16.04 | $31.03 | 2,509,200 | — | — |
| 2004-02-19 | $16.05 | $31.05 | 2,914,000 | — | — |
| 2004-02-18 | $16.00 | $30.96 | 3,084,400 | — | — |
| 2004-02-17 | $16.00 | $30.95 | 7,754,800 | — | — |
| 2004-02-13 | $16.21 | $31.36 | 4,532,800 | — | — |
| 2004-02-12 | $16.39 | $31.70 | 1,680,000 | — | — |
| 2004-02-11 | $16.54 | $31.99 | 3,027,200 | — | — |
| 2004-02-10 | $16.42 | $31.77 | 2,784,800 | — | — |
| 2004-02-09 | $16.34 | $31.61 | 2,908,000 | — | — |
| 2004-02-06 | $16.22 | $31.38 | 2,616,400 | — | — |
| 2004-02-05 | $16.08 | $31.11 | 3,504,800 | — | — |
| 2004-02-04 | $15.98 | $30.91 | 4,000,000 | — | — |
| 2004-02-03 | $16.02 | $30.99 | 4,067,200 | — | — |
| 2004-02-02 | $16.03 | $31.01 | 4,572,000 | — | — |
| 2004-01-30 | $16.10 | $31.15 | 5,290,800 | — | — |
| 2004-01-29 | $16.20 | $31.35 | 6,967,200 | — | — |
| 2004-01-28 | $16.28 | $31.49 | 7,732,800 | — | — |
| 2004-01-27 | $16.57 | $32.06 | 3,788,000 | — | — |
| 2004-01-26 | $16.58 | $32.08 | 2,762,000 | — | — |
| 2004-01-23 | $16.41 | $31.74 | 5,979,200 | — | — |
| 2004-01-22 | $16.79 | $32.48 | 4,596,800 | — | — |
| 2004-01-21 | $16.75 | $32.41 | 8,150,400 | — | — |
| 2004-01-20 | $16.61 | $32.13 | 3,411,600 | — | — |
| 2004-01-16 | $16.69 | $32.28 | 4,307,600 | — | — |
| 2004-01-15 | $16.84 | $32.58 | 2,922,400 | — | — |
| 2004-01-14 | $16.84 | $32.58 | 2,358,000 | — | — |
| 2004-01-13 | $16.76 | $32.43 | 4,086,000 | — | — |
| 2004-01-12 | $16.76 | $32.43 | 3,608,800 | — | — |
| 2004-01-09 | $16.63 | $32.18 | 4,278,000 | — | — |
| 2004-01-08 | $16.77 | $32.44 | 4,837,200 | — | — |
| 2004-01-07 | $16.78 | $32.47 | 9,297,200 | — | — |
| 2004-01-06 | $17.12 | $33.12 | 3,549,200 | — | — |
| 2004-01-05 | $17.32 | $33.51 | 2,960,400 | — | — |
| 2004-01-02 | $17.27 | $33.42 | 4,158,000 | — | — |