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 | $17.68 | $20.03 | 1,035,400 | — | — |
| 2004-12-30 | $17.59 | $19.93 | 1,235,000 | — | — |
| 2004-12-29 | $17.60 | $19.94 | 998,600 | — | — |
| 2004-12-28 | $17.56 | $19.86 | 1,210,800 | — | — |
| 2004-12-27 | $17.69 | $20.01 | 1,535,800 | — | — |
| 2004-12-23 | $17.81 | $20.14 | 2,557,000 | — | — |
| 2004-12-22 | $17.61 | $19.92 | 3,379,100 | — | — |
| 2004-12-21 | $17.77 | $20.10 | 1,452,900 | — | — |
| 2004-12-20 | $17.84 | $20.18 | 2,712,400 | — | — |
| 2004-12-17 | $18.00 | $20.36 | 3,671,100 | — | — |
| 2004-12-16 | $17.98 | $20.34 | 1,901,200 | — | — |
| 2004-12-15 | $18.01 | $20.37 | 2,822,400 | — | — |
| 2004-12-14 | $18.48 | $20.90 | 2,392,200 | — | — |
| 2004-12-13 | $18.33 | $20.73 | 1,645,600 | — | — |
| 2004-12-10 | $18.00 | $20.36 | 1,269,300 | — | — |
| 2004-12-09 | $18.11 | $20.48 | 2,894,300 | — | — |
| 2004-12-08 | $18.04 | $20.40 | 1,186,800 | — | — |
| 2004-12-07 | $17.87 | $20.21 | 1,909,600 | — | — |
| 2004-12-06 | $18.07 | $20.44 | 1,015,900 | — | — |
| 2004-12-03 | $18.35 | $20.75 | 1,932,000 | — | — |
| 2004-12-02 | $18.22 | $20.61 | 1,982,300 | — | — |
| 2004-12-01 | $18.32 | $20.72 | 1,643,000 | — | — |
| 2004-11-30 | $18.16 | $20.54 | 4,233,500 | — | — |
| 2004-11-29 | $18.34 | $20.74 | 2,099,700 | — | — |
| 2004-11-26 | $18.60 | $21.04 | 342,500 | — | — |
| 2004-11-24 | $18.56 | $20.99 | 1,994,800 | — | — |
| 2004-11-23 | $18.32 | $20.72 | 2,667,800 | — | — |
| 2004-11-22 | $18.65 | $21.09 | 4,872,500 | — | — |
| 2004-11-19 | $18.88 | $21.35 | 24,489,800 | — | — |
| 2004-11-18 | $17.16 | $19.41 | 1,079,900 | — | — |
| 2004-11-17 | $17.20 | $19.45 | 2,847,000 | — | — |
| 2004-11-16 | $17.10 | $19.34 | 1,129,300 | — | — |
| 2004-11-15 | $17.20 | $19.45 | 2,064,200 | — | — |
| 2004-11-12 | $17.24 | $19.50 | 2,943,500 | — | — |
| 2004-11-11 | $17.44 | $19.73 | 1,797,300 | — | — |
| 2004-11-10 | $17.37 | $19.65 | 9,155,400 | — | — |
| 2004-11-09 | $16.95 | $19.17 | 1,384,600 | — | — |
| 2004-11-08 | $16.83 | $19.04 | 817,800 | — | — |
| 2004-11-05 | $16.79 | $18.99 | 1,877,200 | — | — |
| 2004-11-04 | $16.42 | $18.57 | 2,690,000 | — | — |
| 2004-11-03 | $16.64 | $18.82 | 2,003,500 | — | — |
| 2004-11-02 | $16.48 | $18.64 | 2,100,400 | — | — |
| 2004-11-01 | $16.96 | $19.18 | 2,044,200 | — | — |
| 2004-10-29 | $17.22 | $19.48 | 1,911,000 | — | — |
| 2004-10-28 | $17.38 | $19.66 | 6,707,400 | — | — |
| 2004-10-27 | $17.18 | $19.43 | 2,817,700 | — | — |
| 2004-10-26 | $16.98 | $19.20 | 1,738,300 | — | — |
| 2004-10-25 | $16.66 | $18.84 | 1,924,200 | — | — |
| 2004-10-22 | $16.96 | $19.18 | 1,298,100 | — | — |
| 2004-10-21 | $17.00 | $19.23 | 5,087,600 | — | — |
| 2004-10-20 | $17.62 | $19.93 | 2,611,200 | — | — |
| 2004-10-19 | $17.44 | $19.73 | 1,396,400 | — | — |
| 2004-10-18 | $17.65 | $19.96 | 2,348,400 | — | — |
| 2004-10-15 | $17.52 | $19.82 | 1,586,500 | — | — |
| 2004-10-14 | $17.43 | $19.71 | 3,386,100 | — | — |
| 2004-10-13 | $17.76 | $20.09 | 5,009,800 | — | — |
| 2004-10-12 | $17.31 | $19.58 | 2,539,500 | — | — |
| 2004-10-11 | $17.45 | $19.74 | 2,774,800 | — | — |
| 2004-10-08 | $17.30 | $19.57 | 1,420,100 | — | — |
| 2004-10-07 | $17.39 | $19.67 | 3,009,100 | — | — |
| 2004-10-06 | $17.88 | $20.22 | 1,829,900 | — | — |
| 2004-10-05 | $18.12 | $20.49 | 1,078,800 | — | — |
| 2004-10-04 | $18.16 | $20.54 | 1,547,200 | — | — |
| 2004-10-01 | $18.30 | $20.70 | 1,098,200 | — | — |
| 2004-09-30 | $18.00 | $20.36 | 1,190,400 | — | — |
| 2004-09-29 | $18.04 | $20.40 | 1,653,600 | — | — |
| 2004-09-28 | $18.02 | $20.38 | 2,165,100 | — | — |
| 2004-09-27 | $18.21 | $20.56 | 1,863,600 | — | — |
| 2004-09-24 | $18.42 | $20.80 | 3,325,400 | — | — |
| 2004-09-23 | $18.32 | $20.69 | 3,818,800 | — | — |
| 2004-09-22 | $18.70 | $21.12 | 2,956,600 | — | — |
| 2004-09-21 | $19.05 | $21.51 | 2,138,300 | — | — |
| 2004-09-20 | $19.03 | $21.49 | 2,621,200 | — | — |
| 2004-09-17 | $19.49 | $22.01 | 3,154,700 | — | — |
| 2004-09-16 | $19.44 | $21.95 | 4,272,400 | — | — |
| 2004-09-15 | $18.83 | $21.26 | 1,822,300 | — | — |
| 2004-09-14 | $19.12 | $21.59 | 3,089,800 | — | — |
| 2004-09-13 | $19.05 | $21.51 | 4,314,400 | — | — |
| 2004-09-10 | $18.33 | $20.70 | 2,270,700 | — | — |
| 2004-09-09 | $18.39 | $20.77 | 2,988,200 | — | — |
| 2004-09-08 | $18.18 | $20.53 | 5,794,300 | — | — |
| 2004-09-07 | $18.08 | $20.42 | 3,610,300 | — | — |
| 2004-09-03 | $17.56 | $19.83 | 1,630,000 | — | — |
| 2004-09-02 | $17.44 | $19.69 | 1,471,700 | — | — |
| 2004-09-01 | $17.40 | $19.65 | 1,912,900 | — | — |
| 2004-08-31 | $17.42 | $19.67 | 2,179,100 | — | — |
| 2004-08-30 | $17.26 | $19.49 | 3,065,900 | — | — |
| 2004-08-27 | $17.41 | $19.66 | 2,082,900 | — | — |
| 2004-08-26 | $17.12 | $19.33 | 2,226,600 | — | — |
| 2004-08-25 | $17.30 | $19.53 | 2,968,700 | — | — |
| 2004-08-24 | $17.03 | $19.23 | 3,350,800 | — | — |
| 2004-08-23 | $17.16 | $19.38 | 5,568,000 | — | — |
| 2004-08-20 | $16.89 | $19.07 | 7,320,600 | — | — |
| 2004-08-19 | $17.20 | $19.42 | 19,210,500 | — | — |
| 2004-08-18 | $15.58 | $17.59 | 4,047,300 | — | — |
| 2004-08-17 | $15.36 | $17.34 | 9,054,800 | — | — |
| 2004-08-16 | $16.30 | $18.41 | 2,050,600 | — | — |
| 2004-08-13 | $16.00 | $18.07 | 3,217,700 | — | — |
| 2004-08-12 | $15.87 | $17.92 | 4,263,600 | — | — |
| 2004-08-11 | $15.50 | $17.50 | 3,077,600 | — | — |
| 2004-08-10 | $15.38 | $17.37 | 2,481,400 | — | — |
| 2004-08-09 | $14.98 | $16.91 | 1,934,900 | — | — |
| 2004-08-06 | $15.13 | $17.08 | 2,520,100 | — | — |
| 2004-08-05 | $15.50 | $17.50 | 5,210,500 | — | — |
| 2004-08-04 | $15.65 | $17.67 | 6,514,100 | — | — |
| 2004-08-03 | $15.36 | $17.34 | 5,716,700 | — | — |
| 2004-08-02 | $14.69 | $16.59 | 3,508,000 | — | — |
| 2004-07-30 | $14.82 | $16.73 | 4,810,100 | — | — |
| 2004-07-29 | $14.83 | $16.75 | 5,827,300 | — | — |
| 2004-07-28 | $14.84 | $16.76 | 6,803,500 | — | — |
| 2004-07-27 | $14.75 | $16.66 | 12,997,000 | — | — |
| 2004-07-26 | $15.51 | $17.51 | 25,966,500 | — | — |
| 2004-07-23 | $18.51 | $20.90 | 2,049,500 | — | — |
| 2004-07-22 | $18.82 | $21.25 | 1,572,300 | — | — |
| 2004-07-21 | $18.95 | $21.40 | 1,315,900 | — | — |
| 2004-07-20 | $19.50 | $22.02 | 1,289,400 | — | — |
| 2004-07-19 | $19.45 | $21.96 | 1,665,500 | — | — |
| 2004-07-16 | $19.47 | $21.98 | 1,435,900 | — | — |
| 2004-07-15 | $19.46 | $21.97 | 1,248,900 | — | — |
| 2004-07-14 | $19.37 | $21.87 | 1,883,000 | — | — |
| 2004-07-13 | $19.54 | $22.06 | 1,100,800 | — | — |
| 2004-07-12 | $19.61 | $22.14 | 1,965,100 | — | — |
| 2004-07-09 | $19.73 | $22.28 | 2,445,700 | — | — |
| 2004-07-08 | $19.71 | $22.26 | 2,289,800 | — | — |
| 2004-07-07 | $19.97 | $22.55 | 2,258,300 | — | — |
| 2004-07-06 | $20.07 | $22.66 | 1,738,900 | — | — |
| 2004-07-02 | $20.22 | $22.83 | 1,248,000 | — | — |
| 2004-07-01 | $20.48 | $23.13 | 2,553,000 | — | — |
| 2004-06-30 | $20.25 | $22.87 | 2,059,700 | — | — |
| 2004-06-29 | $20.15 | $22.75 | 2,326,000 | — | — |
| 2004-06-28 | $20.15 | $22.75 | 3,586,400 | — | — |
| 2004-06-25 | $21.05 | $23.73 | 3,938,900 | — | — |
| 2004-06-24 | $21.14 | $23.84 | 4,979,700 | — | — |
| 2004-06-23 | $20.86 | $23.52 | 12,341,300 | — | — |
| 2004-06-22 | $22.42 | $25.28 | 1,263,600 | — | — |
| 2004-06-21 | $22.40 | $25.26 | 1,262,100 | — | — |
| 2004-06-18 | $22.38 | $25.23 | 1,650,400 | — | — |
| 2004-06-17 | $22.05 | $24.86 | 2,046,600 | — | — |
| 2004-06-16 | $22.32 | $25.17 | 1,581,000 | — | — |
| 2004-06-15 | $22.37 | $25.22 | 1,676,000 | — | — |
| 2004-06-14 | $22.46 | $25.32 | 1,136,800 | — | — |
| 2004-06-10 | $22.71 | $25.61 | 1,833,300 | — | — |
| 2004-06-09 | $22.49 | $25.36 | 1,471,400 | — | — |
| 2004-06-08 | $22.65 | $25.54 | 858,300 | — | — |
| 2004-06-07 | $22.71 | $25.61 | 968,800 | — | — |
| 2004-06-04 | $22.51 | $25.38 | 870,300 | — | — |
| 2004-06-03 | $22.40 | $25.26 | 968,700 | — | — |
| 2004-06-02 | $22.65 | $25.54 | 1,304,000 | — | — |
| 2004-06-01 | $22.59 | $25.47 | 1,429,700 | — | — |
| 2004-05-28 | $22.31 | $25.16 | 1,772,900 | — | — |
| 2004-05-27 | $22.16 | $24.99 | 3,422,600 | — | — |
| 2004-05-26 | $22.51 | $25.38 | 2,078,400 | — | — |
| 2004-05-25 | $22.68 | $25.57 | 2,648,600 | — | — |
| 2004-05-24 | $22.30 | $25.14 | 3,417,800 | — | — |
| 2004-05-21 | $22.71 | $25.61 | 3,436,400 | — | — |
| 2004-05-20 | $23.47 | $26.46 | 2,410,600 | — | — |
| 2004-05-19 | $24.20 | $27.29 | 2,716,800 | — | — |
| 2004-05-18 | $24.03 | $27.10 | 2,012,100 | — | — |
| 2004-05-17 | $23.91 | $26.96 | 1,595,400 | — | — |
| 2004-05-14 | $24.19 | $27.28 | 2,171,700 | — | — |
| 2004-05-13 | $24.00 | $27.06 | 3,164,600 | — | — |
| 2004-05-12 | $23.65 | $26.67 | 3,841,300 | — | — |
| 2004-05-11 | $22.59 | $25.47 | 4,803,400 | — | — |
| 2004-05-10 | $21.92 | $24.72 | 2,509,000 | — | — |
| 2004-05-07 | $22.38 | $25.23 | 1,412,900 | — | — |
| 2004-05-06 | $22.92 | $25.84 | 1,917,600 | — | — |
| 2004-05-05 | $23.07 | $26.01 | 3,126,800 | — | — |
| 2004-05-04 | $22.89 | $25.81 | 2,041,400 | — | — |
| 2004-05-03 | $23.18 | $26.14 | 2,511,700 | — | — |
| 2004-04-30 | $22.91 | $25.83 | 2,207,900 | — | — |
| 2004-04-29 | $23.45 | $26.44 | 4,491,000 | — | — |
| 2004-04-28 | $24.40 | $27.51 | 1,880,600 | — | — |
| 2004-04-27 | $24.59 | $27.73 | 2,095,500 | — | — |
| 2004-04-26 | $24.42 | $27.53 | 1,866,000 | — | — |
| 2004-04-23 | $24.31 | $27.41 | 3,810,000 | — | — |
| 2004-04-22 | $24.33 | $27.43 | 31,411,700 | — | — |
| 2004-04-21 | $23.85 | $26.89 | 2,166,500 | — | — |
| 2004-04-20 | $23.61 | $26.62 | 3,498,900 | — | — |
| 2004-04-19 | $22.85 | $25.76 | 1,542,100 | — | — |
| 2004-04-16 | $22.78 | $25.69 | 2,029,300 | — | — |
| 2004-04-15 | $23.20 | $26.16 | 1,805,000 | — | — |
| 2004-04-14 | $23.04 | $25.98 | 1,669,600 | — | — |
| 2004-04-13 | $22.99 | $25.92 | 1,140,800 | — | — |
| 2004-04-12 | $23.70 | $26.72 | 975,500 | — | — |
| 2004-04-08 | $23.33 | $26.31 | 806,300 | — | — |
| 2004-04-07 | $23.68 | $26.70 | 1,269,400 | — | — |
| 2004-04-06 | $23.72 | $26.75 | 1,603,400 | — | — |
| 2004-04-05 | $23.74 | $26.77 | 1,164,700 | — | — |
| 2004-04-02 | $23.34 | $26.32 | 1,219,500 | — | — |
| 2004-04-01 | $23.16 | $26.11 | 1,536,400 | — | — |
| 2004-03-31 | $22.73 | $25.63 | 1,656,000 | — | — |
| 2004-03-30 | $22.67 | $25.56 | 2,011,700 | — | — |
| 2004-03-29 | $23.05 | $25.99 | 1,658,400 | — | — |
| 2004-03-26 | $23.25 | $26.18 | 3,082,700 | — | — |
| 2004-03-25 | $23.12 | $26.04 | 2,535,300 | — | — |
| 2004-03-24 | $23.34 | $26.28 | 4,942,800 | — | — |
| 2004-03-23 | $22.37 | $25.19 | 1,408,400 | — | — |
| 2004-03-22 | $22.20 | $25.00 | 1,617,800 | — | — |
| 2004-03-19 | $22.48 | $25.31 | 2,089,100 | — | — |
| 2004-03-18 | $22.16 | $24.95 | 3,176,500 | — | — |
| 2004-03-17 | $23.07 | $25.98 | 1,076,100 | — | — |
| 2004-03-16 | $22.54 | $25.38 | 1,240,700 | — | — |
| 2004-03-15 | $22.54 | $25.38 | 1,314,400 | — | — |
| 2004-03-12 | $23.28 | $26.22 | 986,800 | — | — |
| 2004-03-11 | $22.93 | $25.82 | 1,640,100 | — | — |
| 2004-03-10 | $23.00 | $25.90 | 1,089,000 | — | — |
| 2004-03-09 | $23.50 | $26.46 | 1,374,100 | — | — |
| 2004-03-08 | $23.75 | $26.74 | 1,604,000 | — | — |
| 2004-03-05 | $24.16 | $27.21 | 1,018,800 | — | — |
| 2004-03-04 | $23.73 | $26.72 | 841,600 | — | — |
| 2004-03-03 | $23.60 | $26.58 | 1,794,600 | — | — |
| 2004-03-02 | $23.42 | $26.37 | 1,222,900 | — | — |
| 2004-03-01 | $23.68 | $26.67 | 1,416,800 | — | — |
| 2004-02-27 | $23.50 | $26.46 | 1,835,500 | — | — |
| 2004-02-26 | $23.13 | $26.05 | 2,424,300 | — | — |
| 2004-02-25 | $23.55 | $26.52 | 1,164,300 | — | — |
| 2004-02-24 | $23.38 | $26.33 | 1,283,800 | — | — |
| 2004-02-23 | $23.57 | $26.54 | 1,250,300 | — | — |
| 2004-02-20 | $23.70 | $26.69 | 2,107,600 | — | — |
| 2004-02-19 | $23.91 | $26.92 | 1,461,000 | — | — |
| 2004-02-18 | $24.20 | $27.25 | 1,243,700 | — | — |
| 2004-02-17 | $24.43 | $27.51 | 1,848,100 | — | — |
| 2004-02-13 | $24.31 | $27.38 | 1,331,200 | — | — |
| 2004-02-12 | $24.60 | $27.70 | 1,498,900 | — | — |
| 2004-02-11 | $24.64 | $27.75 | 3,265,900 | — | — |
| 2004-02-10 | $25.44 | $28.65 | 1,416,700 | — | — |
| 2004-02-09 | $25.35 | $28.55 | 1,467,700 | — | — |
| 2004-02-06 | $24.98 | $28.13 | 1,024,000 | — | — |
| 2004-02-05 | $24.67 | $27.78 | 1,249,700 | — | — |
| 2004-02-04 | $24.50 | $27.59 | 2,104,800 | — | — |
| 2004-02-03 | $24.70 | $27.81 | 1,203,900 | — | — |
| 2004-02-02 | $24.35 | $27.42 | 1,760,600 | — | — |
| 2004-01-30 | $24.39 | $27.47 | 1,123,100 | — | — |
| 2004-01-29 | $24.52 | $27.61 | 3,073,400 | — | — |
| 2004-01-28 | $25.02 | $28.17 | 1,631,700 | — | — |
| 2004-01-27 | $25.63 | $28.86 | 2,190,000 | — | — |
| 2004-01-26 | $25.82 | $29.08 | 1,612,600 | — | — |
| 2004-01-23 | $25.75 | $29.00 | 1,713,200 | — | — |
| 2004-01-22 | $25.50 | $28.72 | 2,092,600 | — | — |
| 2004-01-21 | $25.42 | $28.63 | 3,202,200 | — | — |
| 2004-01-20 | $25.55 | $28.77 | 3,889,000 | — | — |
| 2004-01-16 | $24.61 | $27.71 | 1,971,600 | — | — |
| 2004-01-15 | $24.81 | $27.94 | 1,619,000 | — | — |
| 2004-01-14 | $25.03 | $28.19 | 1,379,600 | — | — |
| 2004-01-13 | $24.66 | $27.77 | 1,413,500 | — | — |
| 2004-01-12 | $24.65 | $27.76 | 1,505,500 | — | — |
| 2004-01-09 | $24.73 | $27.85 | 1,664,600 | — | — |
| 2004-01-08 | $24.30 | $27.36 | 1,504,700 | — | — |
| 2004-01-07 | $24.26 | $27.32 | 1,838,300 | — | — |
| 2004-01-06 | $24.09 | $27.13 | 3,382,200 | — | — |
| 2004-01-05 | $24.65 | $27.76 | 2,051,700 | — | — |
| 2004-01-02 | $25.12 | $28.29 | 895,300 | — | — |