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
- 1983-07-07 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 | $17.52 | $17.52 | 1,476,800 | — | — |
| 2004-12-30 | $17.71 | $17.71 | 1,046,200 | — | — |
| 2004-12-29 | $17.70 | $17.70 | 1,488,600 | — | — |
| 2004-12-28 | $17.55 | $17.55 | 2,186,600 | — | — |
| 2004-12-27 | $17.51 | $17.51 | 1,397,800 | — | — |
| 2004-12-23 | $17.65 | $17.64 | 1,450,200 | — | — |
| 2004-12-22 | $17.80 | $17.80 | 2,980,200 | — | — |
| 2004-12-21 | $17.65 | $17.65 | 3,714,200 | — | — |
| 2004-12-20 | $17.65 | $17.65 | 2,345,200 | — | — |
| 2004-12-17 | $17.70 | $17.70 | 2,624,000 | — | — |
| 2004-12-16 | $18.01 | $18.01 | 1,485,000 | — | — |
| 2004-12-15 | $18.38 | $18.37 | 1,309,800 | — | — |
| 2004-12-14 | $18.33 | $18.33 | 1,268,400 | — | — |
| 2004-12-13 | $18.11 | $18.11 | 3,184,200 | — | — |
| 2004-12-10 | $18.22 | $18.22 | 1,414,000 | — | — |
| 2004-12-09 | $18.18 | $18.18 | 1,719,600 | — | — |
| 2004-12-08 | $18.17 | $18.17 | 1,665,600 | — | — |
| 2004-12-07 | $18.00 | $18.01 | 1,229,800 | — | — |
| 2004-12-06 | $18.28 | $18.28 | 1,091,200 | — | — |
| 2004-12-03 | $18.38 | $18.38 | 1,247,600 | — | — |
| 2004-12-02 | $18.44 | $18.44 | 1,942,600 | — | — |
| 2004-12-01 | $18.50 | $18.50 | 2,287,800 | — | — |
| 2004-11-30 | $18.31 | $18.31 | 2,212,600 | — | — |
| 2004-11-29 | $18.50 | $18.50 | 1,729,800 | — | — |
| 2004-11-26 | $18.47 | $18.47 | 533,000 | — | — |
| 2004-11-24 | $18.50 | $18.50 | 1,822,200 | — | — |
| 2004-11-23 | $18.55 | $18.55 | 2,855,600 | — | — |
| 2004-11-22 | $18.14 | $18.14 | 2,418,800 | — | — |
| 2004-11-19 | $18.11 | $18.11 | 2,699,800 | — | — |
| 2004-11-18 | $18.39 | $18.38 | 9,467,400 | — | — |
| 2004-11-17 | $19.55 | $19.55 | 2,631,400 | — | — |
| 2004-11-16 | $19.83 | $19.83 | 1,935,200 | — | — |
| 2004-11-15 | $20.61 | $20.60 | 2,134,400 | — | — |
| 2004-11-12 | $20.03 | $20.03 | 1,107,600 | — | — |
| 2004-11-11 | $19.85 | $19.85 | 1,205,800 | — | — |
| 2004-11-10 | $19.76 | $19.76 | 653,400 | — | — |
| 2004-11-09 | $19.53 | $19.52 | 1,157,200 | — | — |
| 2004-11-08 | $19.61 | $19.61 | 2,921,400 | — | — |
| 2004-11-05 | $19.83 | $19.83 | 2,078,600 | — | — |
| 2004-11-04 | $20.39 | $20.38 | 3,775,600 | — | — |
| 2004-11-03 | $20.09 | $20.09 | 2,139,000 | — | — |
| 2004-11-02 | $19.39 | $19.39 | 1,425,800 | — | — |
| 2004-11-01 | $19.10 | $19.10 | 1,048,000 | — | — |
| 2004-10-29 | $19.08 | $19.09 | 1,022,600 | — | — |
| 2004-10-28 | $19.06 | $19.06 | 1,033,000 | — | — |
| 2004-10-27 | $19.17 | $19.17 | 1,806,800 | — | — |
| 2004-10-26 | $18.79 | $18.79 | 1,112,600 | — | — |
| 2004-10-25 | $18.59 | $18.59 | 1,166,400 | — | — |
| 2004-10-22 | $18.80 | $18.80 | 880,600 | — | — |
| 2004-10-21 | $18.94 | $18.94 | 1,004,400 | — | — |
| 2004-10-20 | $18.88 | $18.88 | 1,749,600 | — | — |
| 2004-10-19 | $18.75 | $18.75 | 1,868,400 | — | — |
| 2004-10-18 | $18.50 | $18.50 | 1,564,600 | — | — |
| 2004-10-15 | $17.80 | $17.80 | 1,002,600 | — | — |
| 2004-10-14 | $17.80 | $17.80 | 913,200 | — | — |
| 2004-10-13 | $18.11 | $18.11 | 1,205,600 | — | — |
| 2004-10-12 | $18.11 | $18.11 | 1,345,600 | — | — |
| 2004-10-11 | $18.18 | $18.19 | 1,081,200 | — | — |
| 2004-10-08 | $18.19 | $18.19 | 1,095,400 | — | — |
| 2004-10-07 | $18.42 | $18.41 | 864,800 | — | — |
| 2004-10-06 | $18.69 | $18.69 | 1,339,800 | — | — |
| 2004-10-05 | $18.88 | $18.88 | 1,488,400 | — | — |
| 2004-10-04 | $18.87 | $18.87 | 1,233,000 | — | — |
| 2004-10-01 | $18.90 | $18.90 | 1,687,200 | — | — |
| 2004-09-30 | $18.78 | $18.78 | 1,148,800 | — | — |
| 2004-09-29 | $18.70 | $18.70 | 1,624,400 | — | — |
| 2004-09-28 | $18.31 | $18.31 | 1,945,600 | — | — |
| 2004-09-27 | $18.29 | $18.29 | 1,692,600 | — | — |
| 2004-09-24 | $18.33 | $18.33 | 1,013,200 | — | — |
| 2004-09-23 | $18.21 | $18.21 | 1,577,800 | — | — |
| 2004-09-22 | $18.25 | $18.25 | 1,107,600 | — | — |
| 2004-09-21 | $18.40 | $18.40 | 948,400 | — | — |
| 2004-09-20 | $18.24 | $18.24 | 1,663,600 | — | — |
| 2004-09-17 | $17.98 | $17.98 | 939,200 | — | — |
| 2004-09-16 | $18.15 | $18.15 | 824,600 | — | — |
| 2004-09-15 | $18.08 | $18.08 | 1,019,000 | — | — |
| 2004-09-14 | $18.28 | $18.28 | 1,079,600 | — | — |
| 2004-09-13 | $18.25 | $18.26 | 837,600 | — | — |
| 2004-09-10 | $18.20 | $18.20 | 927,000 | — | — |
| 2004-09-09 | $17.80 | $17.80 | 1,108,800 | — | — |
| 2004-09-08 | $17.93 | $17.93 | 1,269,200 | — | — |
| 2004-09-07 | $18.20 | $18.20 | 1,798,800 | — | — |
| 2004-09-03 | $18.08 | $18.08 | 917,200 | — | — |
| 2004-09-02 | $18.17 | $18.17 | 1,127,400 | — | — |
| 2004-09-01 | $17.89 | $17.89 | 2,011,000 | — | — |
| 2004-08-31 | $17.50 | $17.50 | 2,070,600 | — | — |
| 2004-08-30 | $17.63 | $17.63 | 1,867,000 | — | — |
| 2004-08-27 | $17.84 | $17.85 | 2,541,600 | — | — |
| 2004-08-26 | $17.67 | $17.68 | 4,170,800 | — | — |
| 2004-08-25 | $17.32 | $17.32 | 12,168,800 | — | — |
| 2004-08-24 | $15.75 | $15.75 | 2,958,800 | — | — |
| 2004-08-23 | $16.20 | $16.20 | 1,458,000 | — | — |
| 2004-08-20 | $16.24 | $16.24 | 2,569,200 | — | — |
| 2004-08-19 | $16.32 | $16.31 | 1,011,000 | — | — |
| 2004-08-18 | $16.40 | $16.40 | 2,052,400 | — | — |
| 2004-08-17 | $15.99 | $15.99 | 1,833,200 | — | — |
| 2004-08-16 | $15.45 | $15.45 | 1,071,000 | — | — |
| 2004-08-13 | $14.93 | $14.92 | 1,309,400 | — | — |
| 2004-08-12 | $14.73 | $14.73 | 1,365,200 | — | — |
| 2004-08-11 | $15.25 | $15.25 | 1,077,200 | — | — |
| 2004-08-10 | $15.51 | $15.51 | 1,215,800 | — | — |
| 2004-08-09 | $15.32 | $15.32 | 628,000 | — | — |
| 2004-08-06 | $15.15 | $15.15 | 1,308,600 | — | — |
| 2004-08-05 | $15.58 | $15.58 | 1,447,800 | — | — |
| 2004-08-04 | $16.00 | $16.01 | 1,307,000 | — | — |
| 2004-08-03 | $16.10 | $16.10 | 1,381,400 | — | — |
| 2004-08-02 | $16.39 | $16.39 | 1,540,600 | — | — |
| 2004-07-30 | $16.25 | $16.25 | 1,456,800 | — | — |
| 2004-07-29 | $16.17 | $16.17 | 1,554,000 | — | — |
| 2004-07-28 | $15.67 | $15.67 | 919,400 | — | — |
| 2004-07-27 | $15.73 | $15.73 | 1,119,200 | — | — |
| 2004-07-26 | $15.31 | $15.31 | 865,400 | — | — |
| 2004-07-23 | $15.42 | $15.42 | 1,423,400 | — | — |
| 2004-07-22 | $15.55 | $15.55 | 2,088,600 | — | — |
| 2004-07-21 | $15.54 | $15.54 | 1,485,600 | — | — |
| 2004-07-20 | $15.81 | $15.81 | 1,538,600 | — | — |
| 2004-07-19 | $15.41 | $15.41 | 1,998,200 | — | — |
| 2004-07-16 | $15.58 | $15.58 | 2,256,200 | — | — |
| 2004-07-15 | $15.96 | $15.96 | 1,733,000 | — | — |
| 2004-07-14 | $16.05 | $16.05 | 3,795,800 | — | — |
| 2004-07-13 | $16.12 | $16.12 | 1,241,400 | — | — |
| 2004-07-12 | $16.00 | $16.00 | 972,200 | — | — |
| 2004-07-09 | $16.12 | $16.12 | 1,006,200 | — | — |
| 2004-07-08 | $15.90 | $15.90 | 1,301,600 | — | — |
| 2004-07-07 | $16.17 | $16.18 | 1,660,800 | — | — |
| 2004-07-06 | $16.03 | $16.03 | 1,621,200 | — | — |
| 2004-07-02 | $16.10 | $16.10 | 1,142,600 | — | — |
| 2004-07-01 | $16.14 | $16.14 | 2,256,800 | — | — |
| 2004-06-30 | $16.48 | $16.48 | 1,937,000 | — | — |
| 2004-06-29 | $16.20 | $16.20 | 2,165,000 | — | — |
| 2004-06-28 | $16.48 | $16.48 | 2,393,200 | — | — |
| 2004-06-25 | $16.42 | $16.43 | 2,885,000 | — | — |
| 2004-06-24 | $15.91 | $15.91 | 1,828,200 | — | — |
| 2004-06-23 | $16.00 | $16.00 | 1,681,800 | — | — |
| 2004-06-22 | $15.84 | $15.84 | 1,123,800 | — | — |
| 2004-06-21 | $15.90 | $15.90 | 1,171,200 | — | — |
| 2004-06-18 | $15.81 | $15.80 | 1,861,600 | — | — |
| 2004-06-17 | $15.66 | $15.66 | 1,930,400 | — | — |
| 2004-06-16 | $15.53 | $15.52 | 1,055,400 | — | — |
| 2004-06-15 | $15.44 | $15.44 | 2,029,800 | — | — |
| 2004-06-14 | $15.29 | $15.29 | 3,206,000 | — | — |
| 2004-06-10 | $15.45 | $15.45 | 2,568,600 | — | — |
| 2004-06-09 | $15.82 | $15.81 | 2,026,400 | — | — |
| 2004-06-08 | $16.07 | $16.07 | 1,551,000 | — | — |
| 2004-06-07 | $16.24 | $16.24 | 1,379,800 | — | — |
| 2004-06-04 | $15.74 | $15.74 | 2,239,000 | — | — |
| 2004-06-03 | $16.17 | $16.18 | 1,325,800 | — | — |
| 2004-06-02 | $16.34 | $16.34 | 1,748,400 | — | — |
| 2004-06-01 | $16.08 | $16.08 | 1,707,400 | — | — |
| 2004-05-28 | $15.98 | $15.97 | 1,635,200 | — | — |
| 2004-05-27 | $15.97 | $15.97 | 2,218,600 | — | — |
| 2004-05-26 | $15.95 | $15.95 | 1,438,600 | — | — |
| 2004-05-25 | $16.05 | $16.05 | 3,173,800 | — | — |
| 2004-05-24 | $15.68 | $15.68 | 3,087,400 | — | — |
| 2004-05-21 | $15.14 | $15.13 | 1,237,000 | — | — |
| 2004-05-20 | $14.92 | $14.92 | 2,552,400 | — | — |
| 2004-05-19 | $15.26 | $15.26 | 2,637,000 | — | — |
| 2004-05-18 | $15.01 | $15.01 | 2,378,800 | — | — |
| 2004-05-17 | $14.40 | $14.40 | 1,481,000 | — | — |
| 2004-05-14 | $14.77 | $14.77 | 2,446,800 | — | — |
| 2004-05-13 | $15.00 | $15.00 | 1,547,400 | — | — |
| 2004-05-12 | $15.37 | $15.37 | 1,463,600 | — | — |
| 2004-05-11 | $15.31 | $15.31 | 1,583,400 | — | — |
| 2004-05-10 | $14.87 | $14.87 | 2,167,800 | — | — |
| 2004-05-07 | $15.35 | $15.35 | 1,908,600 | — | — |
| 2004-05-06 | $15.84 | $15.84 | 2,364,000 | — | — |
| 2004-05-05 | $16.31 | $16.31 | 1,731,400 | — | — |
| 2004-05-04 | $16.38 | $16.38 | 1,252,400 | — | — |
| 2004-05-03 | $16.32 | $16.31 | 1,357,600 | — | — |
| 2004-04-30 | $16.24 | $16.24 | 1,200,800 | — | — |
| 2004-04-29 | $16.43 | $16.43 | 2,177,600 | — | — |
| 2004-04-28 | $16.50 | $16.50 | 2,114,400 | — | — |
| 2004-04-27 | $16.66 | $16.66 | 4,863,000 | — | — |
| 2004-04-26 | $16.07 | $16.07 | 2,465,000 | — | — |
| 2004-04-23 | $16.05 | $16.05 | 2,256,600 | — | — |
| 2004-04-22 | $15.50 | $15.50 | 1,449,400 | — | — |
| 2004-04-21 | $15.34 | $15.34 | 3,419,800 | — | — |
| 2004-04-20 | $15.39 | $15.39 | 2,476,400 | — | — |
| 2004-04-19 | $15.85 | $15.85 | 979,000 | — | — |
| 2004-04-16 | $15.96 | $15.96 | 1,462,800 | — | — |
| 2004-04-15 | $16.00 | $16.00 | 1,016,000 | — | — |
| 2004-04-14 | $15.98 | $15.97 | 2,652,600 | — | — |
| 2004-04-13 | $16.19 | $16.19 | 2,413,800 | — | — |
| 2004-04-12 | $16.83 | $16.84 | 682,800 | — | — |
| 2004-04-08 | $16.85 | $16.85 | 1,115,600 | — | — |
| 2004-04-07 | $17.05 | $17.05 | 960,200 | — | — |
| 2004-04-06 | $17.26 | $17.26 | 1,084,000 | — | — |
| 2004-04-05 | $17.28 | $17.28 | 1,235,200 | — | — |
| 2004-04-02 | $16.92 | $16.93 | 2,992,800 | — | — |
| 2004-04-01 | $16.82 | $16.82 | 1,290,800 | — | — |
| 2004-03-31 | $17.10 | $17.10 | 921,000 | — | — |
| 2004-03-30 | $17.13 | $17.13 | 1,397,600 | — | — |
| 2004-03-29 | $16.98 | $16.98 | 2,099,800 | — | — |
| 2004-03-26 | $16.80 | $16.80 | 1,808,600 | — | — |
| 2004-03-25 | $16.72 | $16.72 | 2,883,800 | — | — |
| 2004-03-24 | $15.98 | $15.97 | 2,183,800 | — | — |
| 2004-03-23 | $16.12 | $16.12 | 2,955,600 | — | — |
| 2004-03-22 | $15.86 | $15.85 | 1,642,000 | — | — |
| 2004-03-19 | $16.28 | $16.28 | 3,544,000 | — | — |
| 2004-03-18 | $16.81 | $16.81 | 3,782,800 | — | — |
| 2004-03-17 | $16.40 | $16.40 | 1,534,400 | — | — |
| 2004-03-16 | $15.97 | $15.97 | 1,157,800 | — | — |
| 2004-03-15 | $15.91 | $15.91 | 1,152,200 | — | — |
| 2004-03-12 | $16.16 | $16.16 | 1,889,400 | — | — |
| 2004-03-11 | $15.67 | $15.67 | 1,275,200 | — | — |
| 2004-03-10 | $16.00 | $16.00 | 1,402,400 | — | — |
| 2004-03-09 | $15.99 | $15.99 | 567,200 | — | — |
| 2004-03-08 | $16.22 | $16.22 | 990,200 | — | — |
| 2004-03-05 | $16.67 | $16.68 | 2,134,400 | — | — |
| 2004-03-04 | $16.33 | $16.34 | 1,228,400 | — | — |
| 2004-03-03 | $16.00 | $16.00 | 1,548,000 | — | — |
| 2004-03-02 | $16.10 | $16.10 | 2,021,200 | — | — |
| 2004-03-01 | $16.01 | $16.02 | 1,487,400 | — | — |
| 2004-02-27 | $16.00 | $16.00 | 2,333,600 | — | — |
| 2004-02-26 | $15.69 | $15.69 | 2,517,400 | — | — |
| 2004-02-25 | $15.65 | $15.65 | 2,412,800 | — | — |
| 2004-02-24 | $15.50 | $15.50 | 1,001,200 | — | — |
| 2004-02-23 | $15.50 | $15.50 | 1,686,600 | — | — |
| 2004-02-20 | $15.82 | $15.81 | 983,400 | — | — |
| 2004-02-19 | $16.06 | $16.06 | 1,018,800 | — | — |
| 2004-02-18 | $16.26 | $16.26 | 863,400 | — | — |
| 2004-02-17 | $16.37 | $16.37 | 1,412,800 | — | — |
| 2004-02-13 | $16.33 | $16.33 | 774,400 | — | — |
| 2004-02-12 | $16.53 | $16.53 | 579,000 | — | — |
| 2004-02-11 | $16.65 | $16.65 | 1,037,800 | — | — |
| 2004-02-10 | $16.31 | $16.31 | 938,000 | — | — |
| 2004-02-09 | $16.45 | $16.45 | 1,597,600 | — | — |
| 2004-02-06 | $16.33 | $16.33 | 3,003,400 | — | — |
| 2004-02-05 | $15.48 | $15.48 | 1,760,800 | — | — |
| 2004-02-04 | $15.66 | $15.66 | 1,466,400 | — | — |
| 2004-02-03 | $15.85 | $15.85 | 1,037,400 | — | — |
| 2004-02-02 | $16.06 | $16.06 | 1,026,400 | — | — |
| 2004-01-30 | $16.06 | $16.06 | 1,664,800 | — | — |
| 2004-01-29 | $15.88 | $15.87 | 1,415,600 | — | — |
| 2004-01-28 | $15.93 | $15.93 | 1,421,200 | — | — |
| 2004-01-27 | $16.42 | $16.43 | 1,001,400 | — | — |
| 2004-01-26 | $16.76 | $16.76 | 712,600 | — | — |
| 2004-01-23 | $16.65 | $16.65 | 544,400 | — | — |
| 2004-01-22 | $16.58 | $16.58 | 846,600 | — | — |
| 2004-01-21 | $16.65 | $16.65 | 2,137,800 | — | — |
| 2004-01-20 | $16.33 | $16.33 | 1,105,800 | — | — |
| 2004-01-16 | $16.56 | $16.56 | 717,400 | — | — |
| 2004-01-15 | $16.58 | $16.58 | 1,444,200 | — | — |
| 2004-01-14 | $16.35 | $16.35 | 1,946,600 | — | — |
| 2004-01-13 | $16.25 | $16.25 | 2,353,000 | — | — |
| 2004-01-12 | $16.37 | $16.37 | 2,288,600 | — | — |
| 2004-01-09 | $17.01 | $17.01 | 887,600 | — | — |
| 2004-01-08 | $17.01 | $17.02 | 3,305,600 | — | — |
| 2004-01-07 | $17.74 | $17.74 | 870,000 | — | — |
| 2004-01-06 | $17.51 | $17.51 | 841,400 | — | — |
| 2004-01-05 | $17.26 | $17.26 | 1,130,400 | — | — |
| 2004-01-02 | $17.07 | $17.07 | 1,186,400 | — | — |