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
- 1982-01-04 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 | $20.75 | $41.23 | 2,903,038 | — | — |
| 2004-12-30 | $20.43 | $40.58 | 2,051,250 | — | — |
| 2004-12-29 | $20.46 | $40.66 | 2,950,737 | — | — |
| 2004-12-28 | $20.30 | $40.33 | 3,237,584 | — | — |
| 2004-12-27 | $20.04 | $39.81 | 4,000,320 | — | — |
| 2004-12-23 | $20.63 | $40.98 | 3,020,534 | — | — |
| 2004-12-22 | $20.53 | $40.80 | 6,721,536 | — | — |
| 2004-12-21 | $20.98 | $41.68 | 5,163,680 | — | — |
| 2004-12-20 | $20.60 | $40.93 | 3,497,518 | — | — |
| 2004-12-17 | $20.55 | $40.83 | 5,822,924 | — | — |
| 2004-12-16 | $20.63 | $40.98 | 5,002,643 | — | — |
| 2004-12-15 | $20.93 | $41.58 | 8,312,650 | — | — |
| 2004-12-14 | $19.97 | $39.68 | 6,664,648 | — | — |
| 2004-12-13 | $20.30 | $40.34 | 5,862,527 | — | — |
| 2004-12-10 | $19.65 | $39.05 | 5,224,288 | — | — |
| 2004-12-09 | $19.68 | $39.10 | 5,558,833 | — | — |
| 2004-12-08 | $19.72 | $39.18 | 6,605,353 | — | — |
| 2004-12-07 | $19.30 | $38.35 | 6,511,050 | — | — |
| 2004-12-06 | $19.99 | $39.71 | 5,392,764 | — | — |
| 2004-12-03 | $19.88 | $39.49 | 9,009,090 | — | — |
| 2004-12-02 | $19.63 | $39.01 | 17,340,556 | — | — |
| 2004-12-01 | $20.40 | $40.54 | 9,037,096 | — | — |
| 2004-11-30 | $21.38 | $42.49 | 6,329,446 | — | — |
| 2004-11-29 | $21.48 | $42.68 | 4,688,665 | — | — |
| 2004-11-26 | $21.77 | $43.25 | 2,236,136 | — | — |
| 2004-11-24 | $21.33 | $42.39 | 6,088,766 | — | — |
| 2004-11-23 | $21.23 | $42.18 | 7,084,088 | — | — |
| 2004-11-22 | $21.13 | $41.98 | 7,228,277 | — | — |
| 2004-11-19 | $20.58 | $40.88 | 8,061,030 | — | — |
| 2004-11-18 | $20.38 | $40.49 | 7,503,308 | — | — |
| 2004-11-17 | $19.96 | $39.67 | 10,013,163 | — | — |
| 2004-11-16 | $19.17 | $38.09 | 4,507,718 | — | — |
| 2004-11-15 | $19.04 | $37.84 | 4,711,202 | — | — |
| 2004-11-12 | $19.31 | $38.38 | 4,504,436 | — | — |
| 2004-11-11 | $18.95 | $37.66 | 4,070,993 | — | — |
| 2004-11-10 | $18.95 | $37.65 | 5,752,033 | — | — |
| 2004-11-09 | $18.65 | $37.06 | 5,622,066 | — | — |
| 2004-11-08 | $18.74 | $37.23 | 7,718,170 | — | — |
| 2004-11-05 | $19.50 | $38.67 | 6,377,801 | — | — |
| 2004-11-04 | $19.37 | $38.42 | 8,971,675 | — | — |
| 2004-11-03 | $19.17 | $38.01 | 9,778,610 | — | — |
| 2004-11-02 | $19.04 | $37.77 | 8,134,546 | — | — |
| 2004-11-01 | $19.35 | $38.37 | 7,930,844 | — | — |
| 2004-10-29 | $19.64 | $38.95 | 5,872,592 | — | — |
| 2004-10-28 | $19.12 | $37.92 | 8,194,279 | — | — |
| 2004-10-27 | $19.64 | $38.95 | 12,913,138 | — | — |
| 2004-10-26 | $19.77 | $39.20 | 7,293,260 | — | — |
| 2004-10-25 | $19.53 | $38.74 | 5,827,082 | — | — |
| 2004-10-22 | $19.59 | $38.85 | 5,722,276 | — | — |
| 2004-10-21 | $19.68 | $39.02 | 9,743,602 | — | — |
| 2004-10-20 | $19.20 | $38.07 | 9,247,363 | — | — |
| 2004-10-19 | $18.50 | $36.69 | 7,641,152 | — | — |
| 2004-10-18 | $18.28 | $36.25 | 7,104,217 | — | — |
| 2004-10-15 | $18.70 | $37.08 | 6,857,848 | — | — |
| 2004-10-14 | $18.86 | $37.40 | 8,437,803 | — | — |
| 2004-10-13 | $18.42 | $36.54 | 11,402,543 | — | — |
| 2004-10-12 | $19.02 | $37.72 | 6,681,496 | — | — |
| 2004-10-11 | $19.07 | $37.82 | 7,081,024 | — | — |
| 2004-10-08 | $19.19 | $38.05 | 9,272,306 | — | — |
| 2004-10-07 | $19.54 | $38.75 | 14,267,948 | — | — |
| 2004-10-06 | $19.76 | $39.19 | 12,721,907 | — | — |
| 2004-10-05 | $19.13 | $37.93 | 14,449,552 | — | — |
| 2004-10-04 | $18.46 | $36.62 | 8,393,606 | — | — |
| 2004-10-01 | $18.57 | $36.82 | 7,843,980 | — | — |
| 2004-09-30 | $18.33 | $36.35 | 10,840,665 | — | — |
| 2004-09-29 | $17.95 | $35.60 | 11,013,954 | — | — |
| 2004-09-28 | $18.07 | $35.84 | 16,226,646 | — | — |
| 2004-09-27 | $17.61 | $34.92 | 8,186,621 | — | — |
| 2004-09-24 | $17.75 | $35.20 | 15,684,459 | — | — |
| 2004-09-23 | $17.27 | $34.26 | 7,819,474 | — | — |
| 2004-09-22 | $17.29 | $34.28 | 10,935,186 | — | — |
| 2004-09-21 | $17.44 | $34.59 | 11,559,204 | — | — |
| 2004-09-20 | $16.57 | $32.85 | 6,652,395 | — | — |
| 2004-09-17 | $16.48 | $32.68 | 8,518,759 | — | — |
| 2004-09-16 | $16.32 | $32.36 | 6,379,333 | — | — |
| 2004-09-15 | $16.42 | $32.57 | 11,733,369 | — | — |
| 2004-09-14 | $16.57 | $32.86 | 12,464,598 | — | — |
| 2004-09-13 | $16.24 | $32.21 | 10,368,494 | — | — |
| 2004-09-10 | $15.70 | $31.13 | 10,103,746 | — | — |
| 2004-09-09 | $15.94 | $31.62 | 12,892,571 | — | — |
| 2004-09-08 | $15.24 | $30.23 | 8,403,670 | — | — |
| 2004-09-07 | $15.44 | $30.61 | 16,709,756 | — | — |
| 2004-09-03 | $15.13 | $30.00 | 6,938,148 | — | — |
| 2004-09-02 | $15.34 | $30.43 | 7,902,181 | — | — |
| 2004-09-01 | $15.41 | $30.56 | 10,861,670 | — | — |
| 2004-08-31 | $15.09 | $29.93 | 6,132,964 | — | — |
| 2004-08-30 | $14.82 | $29.39 | 5,494,506 | — | — |
| 2004-08-27 | $15.09 | $29.93 | 5,029,337 | — | — |
| 2004-08-26 | $15.03 | $29.82 | 7,719,264 | — | — |
| 2004-08-25 | $14.82 | $29.39 | 8,584,399 | — | — |
| 2004-08-24 | $14.76 | $29.28 | 10,757,083 | — | — |
| 2004-08-23 | $14.72 | $29.19 | 9,055,694 | — | — |
| 2004-08-20 | $15.01 | $29.77 | 9,376,455 | — | — |
| 2004-08-19 | $15.02 | $29.79 | 11,065,154 | — | — |
| 2004-08-18 | $14.88 | $29.50 | 19,139,311 | — | — |
| 2004-08-17 | $14.71 | $29.17 | 18,173,090 | — | — |
| 2004-08-16 | $15.53 | $30.80 | 9,702,905 | — | — |
| 2004-08-13 | $15.21 | $30.17 | 7,311,858 | — | — |
| 2004-08-12 | $14.88 | $29.51 | 10,484,021 | — | — |
| 2004-08-11 | $14.93 | $29.61 | 23,024,762 | — | — |
| 2004-08-10 | $15.62 | $30.98 | 14,044,772 | — | — |
| 2004-08-09 | $15.93 | $31.59 | 10,930,810 | — | — |
| 2004-08-06 | $15.47 | $30.61 | 16,385,057 | — | — |
| 2004-08-05 | $15.43 | $30.52 | 30,489,342 | — | — |
| 2004-08-04 | $16.53 | $32.71 | 13,699,943 | — | — |
| 2004-08-03 | $17.18 | $34.01 | 6,186,351 | — | — |
| 2004-08-02 | $17.01 | $33.67 | 9,094,203 | — | — |
| 2004-07-30 | $17.12 | $33.88 | 8,290,770 | — | — |
| 2004-07-29 | $17.17 | $33.97 | 24,196,654 | — | — |
| 2004-07-28 | $16.81 | $33.25 | 11,160,988 | — | — |
| 2004-07-27 | $16.75 | $33.14 | 11,715,427 | — | — |
| 2004-07-26 | $16.54 | $32.73 | 7,212,086 | — | — |
| 2004-07-23 | $16.86 | $33.37 | 5,887,470 | — | — |
| 2004-07-22 | $16.76 | $33.16 | 9,623,699 | — | — |
| 2004-07-21 | $16.94 | $33.51 | 11,714,114 | — | — |
| 2004-07-20 | $17.64 | $34.91 | 6,492,234 | — | — |
| 2004-07-19 | $17.76 | $35.14 | 7,317,985 | — | — |
| 2004-07-16 | $17.91 | $35.44 | 11,919,786 | — | — |
| 2004-07-15 | $17.47 | $34.58 | 8,657,478 | — | — |
| 2004-07-14 | $17.53 | $34.68 | 9,162,906 | — | — |
| 2004-07-13 | $17.39 | $34.42 | 5,037,651 | — | — |
| 2004-07-12 | $17.33 | $34.29 | 7,240,967 | — | — |
| 2004-07-09 | $17.42 | $34.47 | 5,354,036 | — | — |
| 2004-07-08 | $17.36 | $34.36 | 10,061,737 | — | — |
| 2004-07-07 | $17.73 | $35.08 | 7,279,476 | — | — |
| 2004-07-06 | $17.31 | $34.26 | 7,442,263 | — | — |
| 2004-07-02 | $17.17 | $33.98 | 4,644,686 | — | — |
| 2004-07-01 | $17.10 | $33.83 | 6,403,838 | — | — |
| 2004-06-30 | $16.86 | $33.35 | 6,117,648 | — | — |
| 2004-06-29 | $16.49 | $32.63 | 6,271,683 | — | — |
| 2004-06-28 | $16.41 | $32.47 | 8,297,334 | — | — |
| 2004-06-25 | $16.72 | $33.09 | 5,009,645 | — | — |
| 2004-06-24 | $16.80 | $33.25 | 7,234,841 | — | — |
| 2004-06-23 | $16.98 | $33.59 | 13,174,823 | — | — |
| 2004-06-22 | $16.32 | $32.30 | 8,222,066 | — | — |
| 2004-06-21 | $16.04 | $31.74 | 12,231,795 | — | — |
| 2004-06-18 | $16.03 | $31.72 | 9,353,700 | — | — |
| 2004-06-17 | $15.88 | $31.43 | 8,933,604 | — | — |
| 2004-06-16 | $15.56 | $30.80 | 8,433,865 | — | — |
| 2004-06-15 | $15.32 | $30.32 | 8,500,380 | — | — |
| 2004-06-14 | $14.93 | $29.54 | 7,130,254 | — | — |
| 2004-06-10 | $14.98 | $29.65 | 9,003,182 | — | — |
| 2004-06-09 | $15.13 | $29.94 | 19,087,674 | — | — |
| 2004-06-08 | $14.77 | $29.23 | 12,592,815 | — | — |
| 2004-06-07 | $15.30 | $30.27 | 8,059,717 | — | — |
| 2004-06-04 | $14.84 | $29.37 | 13,147,254 | — | — |
| 2004-06-03 | $15.14 | $29.95 | 10,516,403 | — | — |
| 2004-06-02 | $15.31 | $30.30 | 8,039,150 | — | — |
| 2004-06-01 | $15.68 | $31.03 | 10,396,063 | — | — |
| 2004-05-28 | $15.11 | $29.90 | 5,964,926 | — | — |
| 2004-05-27 | $14.85 | $29.38 | 9,984,282 | — | — |
| 2004-05-26 | $15.09 | $29.85 | 9,508,173 | — | — |
| 2004-05-25 | $14.96 | $29.60 | 11,496,190 | — | — |
| 2004-05-24 | $14.85 | $29.39 | 11,380,663 | — | — |
| 2004-05-21 | $14.52 | $28.74 | 6,843,626 | — | — |
| 2004-05-20 | $14.34 | $28.38 | 5,357,537 | — | — |
| 2004-05-19 | $14.54 | $28.77 | 9,634,202 | — | — |
| 2004-05-18 | $14.54 | $28.77 | 9,525,677 | — | — |
| 2004-05-17 | $15.02 | $29.72 | 6,704,032 | — | — |
| 2004-05-14 | $15.07 | $29.75 | 6,598,570 | — | — |
| 2004-05-13 | $14.80 | $29.22 | 4,690,634 | — | — |
| 2004-05-12 | $14.85 | $29.33 | 6,567,501 | — | — |
| 2004-05-11 | $14.72 | $29.06 | 7,169,638 | — | — |
| 2004-05-10 | $14.31 | $28.24 | 8,762,940 | — | — |
| 2004-05-07 | $14.73 | $29.08 | 7,134,193 | — | — |
| 2004-05-06 | $14.89 | $29.39 | 7,082,556 | — | — |
| 2004-05-05 | $15.08 | $29.78 | 9,144,090 | — | — |
| 2004-05-04 | $15.01 | $29.63 | 8,926,602 | — | — |
| 2004-05-03 | $14.84 | $29.30 | 10,700,633 | — | — |
| 2004-04-30 | $14.57 | $28.77 | 7,665,877 | — | — |
| 2004-04-29 | $14.55 | $28.73 | 14,636,845 | — | — |
| 2004-04-28 | $14.73 | $29.08 | 84,719,360 | — | — |
| 2004-04-27 | $14.30 | $28.23 | 5,887,908 | — | — |
| 2004-04-26 | $14.22 | $28.08 | 6,260,743 | — | — |
| 2004-04-23 | $13.93 | $27.49 | 6,963,529 | — | — |
| 2004-04-22 | $14.16 | $27.95 | 8,002,391 | — | — |
| 2004-04-21 | $13.63 | $26.90 | 6,771,860 | — | — |
| 2004-04-20 | $13.65 | $26.95 | 21,088,819 | — | — |
| 2004-04-19 | $13.42 | $26.49 | 8,347,220 | — | — |
| 2004-04-16 | $13.32 | $26.30 | 7,139,882 | — | — |
| 2004-04-15 | $13.39 | $26.44 | 9,378,643 | — | — |
| 2004-04-14 | $13.37 | $26.40 | 6,815,620 | — | — |
| 2004-04-13 | $13.68 | $27.02 | 10,301,979 | — | — |
| 2004-04-12 | $13.77 | $27.18 | 8,614,156 | — | — |
| 2004-04-08 | $13.21 | $26.08 | 5,874,342 | — | — |
| 2004-04-07 | $13.07 | $25.81 | 9,155,030 | — | — |
| 2004-04-06 | $13.02 | $25.71 | 6,345,200 | — | — |
| 2004-04-05 | $13.13 | $25.92 | 8,055,341 | — | — |
| 2004-04-02 | $12.87 | $25.41 | 14,722,177 | — | — |
| 2004-04-01 | $13.24 | $26.14 | 14,250,006 | — | — |
| 2004-03-31 | $13.70 | $27.05 | 7,527,158 | — | — |
| 2004-03-30 | $13.44 | $26.53 | 7,435,262 | — | — |
| 2004-03-29 | $13.39 | $26.43 | 4,017,168 | — | — |
| 2004-03-26 | $13.08 | $25.82 | 5,789,010 | — | — |
| 2004-03-25 | $12.92 | $25.51 | 6,364,454 | — | — |
| 2004-03-24 | $13.05 | $25.77 | 6,471,666 | — | — |
| 2004-03-23 | $13.31 | $26.28 | 7,505,278 | — | — |
| 2004-03-22 | $13.25 | $26.17 | 7,472,020 | — | — |
| 2004-03-19 | $13.29 | $26.24 | 5,406,986 | — | — |
| 2004-03-18 | $13.34 | $26.34 | 8,923,102 | — | — |
| 2004-03-17 | $13.02 | $25.70 | 7,989,701 | — | — |
| 2004-03-16 | $12.77 | $25.21 | 8,808,013 | — | — |
| 2004-03-15 | $12.97 | $25.60 | 9,246,050 | — | — |
| 2004-03-12 | $13.25 | $26.17 | 5,949,610 | — | — |
| 2004-03-11 | $13.20 | $26.06 | 6,308,442 | — | — |
| 2004-03-10 | $13.48 | $26.61 | 8,953,296 | — | — |
| 2004-03-09 | $13.66 | $26.98 | 5,961,425 | — | — |
| 2004-03-08 | $13.90 | $27.44 | 5,352,286 | — | — |
| 2004-03-05 | $13.77 | $27.18 | 4,445,141 | — | — |
| 2004-03-04 | $13.55 | $26.76 | 3,782,177 | — | — |
| 2004-03-03 | $13.54 | $26.74 | 7,330,238 | — | — |
| 2004-03-02 | $13.46 | $26.58 | 6,297,502 | — | — |
| 2004-03-01 | $13.86 | $27.37 | 5,226,694 | — | — |
| 2004-02-27 | $13.71 | $27.07 | 6,633,141 | — | — |
| 2004-02-26 | $13.49 | $26.63 | 6,729,850 | — | — |
| 2004-02-25 | $13.20 | $26.06 | 7,326,737 | — | — |
| 2004-02-24 | $12.80 | $25.28 | 4,009,729 | — | — |
| 2004-02-23 | $12.75 | $25.17 | 2,795,389 | — | — |
| 2004-02-20 | $12.74 | $25.14 | 3,459,666 | — | — |
| 2004-02-19 | $12.81 | $25.29 | 2,861,029 | — | — |
| 2004-02-18 | $12.86 | $25.40 | 3,152,033 | — | — |
| 2004-02-17 | $13.00 | $25.67 | 4,912,935 | — | — |
| 2004-02-13 | $12.73 | $25.13 | 5,068,721 | — | — |
| 2004-02-12 | $12.73 | $25.13 | 5,536,953 | — | — |
| 2004-02-11 | $12.66 | $24.99 | 7,493,462 | — | — |
| 2004-02-10 | $12.40 | $24.49 | 5,153,178 | — | — |
| 2004-02-09 | $12.25 | $24.18 | 7,490,837 | — | — |
| 2004-02-06 | $12.06 | $23.76 | 17,971,357 | — | — |
| 2004-02-05 | $12.19 | $24.02 | 8,608,030 | — | — |
| 2004-02-04 | $12.10 | $23.84 | 4,790,845 | — | — |
| 2004-02-03 | $12.24 | $24.12 | 4,330,927 | — | — |
| 2004-02-02 | $12.28 | $24.18 | 5,066,970 | — | — |
| 2004-01-30 | $12.09 | $23.82 | 5,522,074 | — | — |
| 2004-01-29 | $12.25 | $24.12 | 5,703,241 | — | — |
| 2004-01-28 | $12.42 | $24.46 | 6,780,174 | — | — |
| 2004-01-27 | $12.32 | $24.28 | 8,089,474 | — | — |
| 2004-01-26 | $12.21 | $24.06 | 4,869,613 | — | — |
| 2004-01-23 | $11.99 | $23.62 | 5,627,098 | — | — |
| 2004-01-22 | $11.89 | $23.42 | 4,231,592 | — | — |
| 2004-01-21 | $11.94 | $23.52 | 4,863,049 | — | — |
| 2004-01-20 | $11.91 | $23.45 | 4,510,343 | — | — |
| 2004-01-16 | $11.49 | $22.63 | 3,983,910 | — | — |
| 2004-01-15 | $11.30 | $22.27 | 7,016,478 | — | — |
| 2004-01-14 | $11.45 | $22.56 | 12,616,883 | — | — |
| 2004-01-13 | $11.47 | $22.60 | 14,172,114 | — | — |
| 2004-01-12 | $10.86 | $21.39 | 6,732,476 | — | — |
| 2004-01-09 | $10.64 | $20.97 | 6,509,300 | — | — |
| 2004-01-08 | $10.61 | $20.91 | 7,677,254 | — | — |
| 2004-01-07 | $10.72 | $21.11 | 9,454,348 | — | — |
| 2004-01-06 | $10.83 | $21.34 | 6,908,391 | — | — |
| 2004-01-05 | $10.74 | $21.16 | 8,241,321 | — | — |
| 2004-01-02 | $10.52 | $20.72 | 6,103,207 | — | — |