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
- 1999-11-18 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 | $17.24 | $17.24 | 1,650,479 | — | — |
| 2004-12-30 | $17.23 | $17.23 | 1,724,153 | — | — |
| 2004-12-29 | $17.44 | $17.44 | 2,049,328 | — | — |
| 2004-12-28 | $17.17 | $17.17 | 1,716,325 | — | — |
| 2004-12-27 | $17.02 | $17.02 | 3,111,529 | — | — |
| 2004-12-23 | $17.15 | $17.15 | 1,678,579 | — | — |
| 2004-12-22 | $17.17 | $17.17 | 2,248,124 | — | — |
| 2004-12-21 | $17.04 | $17.04 | 2,538,349 | — | — |
| 2004-12-20 | $16.86 | $16.86 | 2,171,234 | — | — |
| 2004-12-17 | $17.04 | $17.04 | 3,656,888 | — | — |
| 2004-12-16 | $16.94 | $16.94 | 2,522,831 | — | — |
| 2004-12-15 | $17.30 | $17.30 | 3,147,178 | — | — |
| 2004-12-14 | $17.31 | $17.31 | 2,709,604 | — | — |
| 2004-12-13 | $17.05 | $17.05 | 2,191,645 | — | — |
| 2004-12-10 | $16.95 | $16.95 | 2,333,542 | — | — |
| 2004-12-09 | $16.96 | $16.96 | 2,912,733 | — | — |
| 2004-12-08 | $16.83 | $16.83 | 2,414,346 | — | — |
| 2004-12-07 | $17.08 | $17.08 | 2,484,805 | — | — |
| 2004-12-06 | $17.39 | $17.39 | 1,868,567 | — | — |
| 2004-12-03 | $17.32 | $17.32 | 2,780,482 | — | — |
| 2004-12-02 | $17.20 | $17.20 | 4,096,280 | — | — |
| 2004-12-01 | $16.95 | $16.95 | 2,731,133 | — | — |
| 2004-11-30 | $16.37 | $16.37 | 2,042,618 | — | — |
| 2004-11-29 | $16.49 | $16.49 | 1,966,287 | — | — |
| 2004-11-26 | $16.57 | $16.57 | 866,760 | — | — |
| 2004-11-24 | $16.58 | $16.58 | 2,250,640 | — | — |
| 2004-11-23 | $16.33 | $16.33 | 2,979,557 | — | — |
| 2004-11-22 | $16.51 | $16.51 | 2,619,992 | — | — |
| 2004-11-19 | $16.55 | $16.55 | 2,884,493 | — | — |
| 2004-11-18 | $16.73 | $16.73 | 3,528,971 | — | — |
| 2004-11-17 | $16.72 | $16.72 | 4,839,736 | — | — |
| 2004-11-16 | $16.42 | $16.42 | 4,765,502 | — | — |
| 2004-11-15 | $16.30 | $16.30 | 7,632,661 | — | — |
| 2004-11-12 | $16.15 | $16.15 | 27,064,721 | — | — |
| 2004-11-11 | $18.37 | $18.37 | 3,480,181 | — | — |
| 2004-11-10 | $17.92 | $17.92 | 2,208,700 | — | — |
| 2004-11-09 | $18.28 | $18.28 | 2,274,965 | — | — |
| 2004-11-08 | $18.43 | $18.43 | 3,211,905 | — | — |
| 2004-11-05 | $18.03 | $18.03 | 3,431,251 | — | — |
| 2004-11-04 | $17.85 | $17.85 | 3,052,813 | — | — |
| 2004-11-03 | $17.77 | $17.77 | 5,250,049 | — | — |
| 2004-11-02 | $17.83 | $17.83 | 3,595,936 | — | — |
| 2004-11-01 | $17.68 | $17.68 | 2,830,111 | — | — |
| 2004-10-29 | $17.93 | $17.93 | 3,299,979 | — | — |
| 2004-10-28 | $17.74 | $17.74 | 2,952,576 | — | — |
| 2004-10-27 | $17.87 | $17.87 | 3,719,798 | — | — |
| 2004-10-26 | $17.40 | $17.40 | 3,351,146 | — | — |
| 2004-10-25 | $17.13 | $17.13 | 2,500,043 | — | — |
| 2004-10-22 | $17.10 | $17.10 | 3,932,714 | — | — |
| 2004-10-21 | $17.57 | $17.57 | 5,310,443 | — | — |
| 2004-10-20 | $16.97 | $16.97 | 5,017,142 | — | — |
| 2004-10-19 | $16.25 | $16.25 | 4,647,371 | — | — |
| 2004-10-18 | $16.43 | $16.43 | 3,285,020 | — | — |
| 2004-10-15 | $16.30 | $16.30 | 3,933,972 | — | — |
| 2004-10-14 | $15.84 | $15.84 | 3,488,290 | — | — |
| 2004-10-13 | $16.04 | $16.04 | 4,301,646 | — | — |
| 2004-10-12 | $15.68 | $15.68 | 5,718,239 | — | — |
| 2004-10-11 | $15.85 | $15.85 | 4,421,035 | — | — |
| 2004-10-08 | $15.90 | $15.90 | 3,189,956 | — | — |
| 2004-10-07 | $16.26 | $16.26 | 3,538,478 | — | — |
| 2004-10-06 | $16.47 | $16.47 | 3,797,108 | — | — |
| 2004-10-05 | $16.60 | $16.60 | 4,635,488 | — | — |
| 2004-10-04 | $16.84 | $16.84 | 5,186,580 | — | — |
| 2004-10-01 | $16.44 | $16.44 | 4,416,142 | — | — |
| 2004-09-30 | $15.43 | $15.43 | 3,475,009 | — | — |
| 2004-09-29 | $15.46 | $15.46 | 3,012,410 | — | — |
| 2004-09-28 | $15.23 | $15.23 | 2,758,394 | — | — |
| 2004-09-27 | $15.27 | $15.27 | 4,113,475 | — | — |
| 2004-09-24 | $15.61 | $15.61 | 2,753,780 | — | — |
| 2004-09-23 | $16.18 | $16.18 | 3,216,379 | — | — |
| 2004-09-22 | $16.22 | $16.22 | 2,481,170 | — | — |
| 2004-09-21 | $16.68 | $16.68 | 3,552,877 | — | — |
| 2004-09-20 | $16.62 | $16.62 | 4,229,789 | — | — |
| 2004-09-17 | $16.38 | $16.38 | 4,573,417 | — | — |
| 2004-09-16 | $16.05 | $16.05 | 2,210,378 | — | — |
| 2004-09-15 | $16.01 | $16.01 | 2,235,542 | — | — |
| 2004-09-14 | $16.38 | $16.38 | 2,627,261 | — | — |
| 2004-09-13 | $16.37 | $16.37 | 4,590,333 | — | — |
| 2004-09-10 | $16.24 | $16.24 | 7,680,892 | — | — |
| 2004-09-09 | $15.14 | $15.14 | 3,947,812 | — | — |
| 2004-09-08 | $14.43 | $14.43 | 2,903,227 | — | — |
| 2004-09-07 | $14.72 | $14.72 | 3,565,040 | — | — |
| 2004-09-03 | $14.57 | $14.57 | 2,775,869 | — | — |
| 2004-09-02 | $15.16 | $15.16 | 2,676,471 | — | — |
| 2004-09-01 | $14.80 | $14.80 | 4,618,992 | — | — |
| 2004-08-31 | $14.66 | $14.66 | 8,376,956 | — | — |
| 2004-08-30 | $15.11 | $15.11 | 3,014,507 | — | — |
| 2004-08-27 | $15.48 | $15.48 | 1,972,298 | — | — |
| 2004-08-26 | $15.44 | $15.44 | 3,939,424 | — | — |
| 2004-08-25 | $15.71 | $15.71 | 3,653,533 | — | — |
| 2004-08-24 | $15.46 | $15.46 | 2,774,611 | — | — |
| 2004-08-23 | $15.84 | $15.84 | 2,579,729 | — | — |
| 2004-08-20 | $15.88 | $15.88 | 2,047,930 | — | — |
| 2004-08-19 | $15.60 | $15.60 | 3,080,353 | — | — |
| 2004-08-18 | $15.57 | $15.57 | 3,756,566 | — | — |
| 2004-08-17 | $15.16 | $15.16 | 4,587,677 | — | — |
| 2004-08-16 | $14.82 | $14.82 | 3,200,162 | — | — |
| 2004-08-13 | $14.68 | $14.68 | 11,596,550 | — | — |
| 2004-08-12 | $14.08 | $14.08 | 10,592,786 | — | — |
| 2004-08-11 | $15.57 | $15.57 | 7,051,512 | — | — |
| 2004-08-10 | $16.35 | $16.35 | 4,130,950 | — | — |
| 2004-08-09 | $15.74 | $15.74 | 2,351,995 | — | — |
| 2004-08-06 | $15.63 | $15.63 | 2,657,458 | — | — |
| 2004-08-05 | $16.13 | $16.13 | 1,995,925 | — | — |
| 2004-08-04 | $16.42 | $16.42 | 3,509,260 | — | — |
| 2004-08-03 | $16.58 | $16.58 | 3,317,454 | — | — |
| 2004-08-02 | $17.19 | $17.19 | 2,675,213 | — | — |
| 2004-07-30 | $17.03 | $17.03 | 4,327,369 | — | — |
| 2004-07-29 | $16.85 | $16.85 | 5,296,183 | — | — |
| 2004-07-28 | $16.32 | $16.32 | 5,490,365 | — | — |
| 2004-07-27 | $16.63 | $16.63 | 4,616,615 | — | — |
| 2004-07-26 | $16.59 | $16.59 | 4,041,618 | — | — |
| 2004-07-23 | $16.85 | $16.85 | 5,388,731 | — | — |
| 2004-07-22 | $17.78 | $17.78 | 4,709,862 | — | — |
| 2004-07-21 | $17.53 | $17.53 | 5,453,878 | — | — |
| 2004-07-20 | $18.45 | $18.45 | 4,263,760 | — | — |
| 2004-07-19 | $18.03 | $18.03 | 2,576,374 | — | — |
| 2004-07-16 | $18.10 | $18.10 | 2,537,230 | — | — |
| 2004-07-15 | $18.48 | $18.48 | 3,409,582 | — | — |
| 2004-07-14 | $18.45 | $18.45 | 3,624,175 | — | — |
| 2004-07-13 | $18.80 | $18.80 | 2,807,324 | — | — |
| 2004-07-12 | $18.81 | $18.81 | 4,414,465 | — | — |
| 2004-07-09 | $19.20 | $19.20 | 2,661,373 | — | — |
| 2004-07-08 | $19.22 | $19.22 | 2,949,081 | — | — |
| 2004-07-07 | $19.54 | $19.54 | 3,283,063 | — | — |
| 2004-07-06 | $19.61 | $19.61 | 3,629,488 | — | — |
| 2004-07-02 | $20.22 | $20.22 | 2,314,249 | — | — |
| 2004-07-01 | $20.49 | $20.49 | 4,608,787 | — | — |
| 2004-06-30 | $20.94 | $20.94 | 4,187,010 | — | — |
| 2004-06-29 | $21.19 | $21.19 | 4,112,217 | — | — |
| 2004-06-28 | $20.71 | $20.71 | 4,594,387 | — | — |
| 2004-06-25 | $21.11 | $21.11 | 10,515,337 | — | — |
| 2004-06-24 | $19.63 | $19.63 | 5,794,011 | — | — |
| 2004-06-23 | $19.34 | $19.34 | 3,722,175 | — | — |
| 2004-06-22 | $18.69 | $18.69 | 3,872,320 | — | — |
| 2004-06-21 | $18.30 | $18.30 | 2,256,791 | — | — |
| 2004-06-18 | $18.52 | $18.52 | 3,634,520 | — | — |
| 2004-06-17 | $18.29 | $18.29 | 3,128,724 | — | — |
| 2004-06-16 | $18.65 | $18.65 | 2,124,541 | — | — |
| 2004-06-15 | $18.63 | $18.63 | 3,746,780 | — | — |
| 2004-06-14 | $18.46 | $18.46 | 3,486,332 | — | — |
| 2004-06-10 | $18.81 | $18.81 | 2,310,614 | — | — |
| 2004-06-09 | $18.74 | $18.74 | 4,552,168 | — | — |
| 2004-06-08 | $19.00 | $19.00 | 3,578,321 | — | — |
| 2004-06-07 | $18.96 | $18.96 | 5,046,640 | — | — |
| 2004-06-04 | $18.04 | $18.04 | 3,632,284 | — | — |
| 2004-06-03 | $17.92 | $17.92 | 4,591,591 | — | — |
| 2004-06-02 | $18.17 | $18.17 | 4,273,267 | — | — |
| 2004-06-01 | $18.45 | $18.45 | 6,360,760 | — | — |
| 2004-05-28 | $18.38 | $18.38 | 4,778,224 | — | — |
| 2004-05-27 | $18.18 | $18.18 | 5,504,066 | — | — |
| 2004-05-26 | $17.85 | $17.85 | 5,301,076 | — | — |
| 2004-05-25 | $17.69 | $17.69 | 6,729,972 | — | — |
| 2004-05-24 | $17.42 | $17.42 | 4,494,570 | — | — |
| 2004-05-21 | $17.44 | $17.44 | 3,700,786 | — | — |
| 2004-05-20 | $17.38 | $17.38 | 5,571,030 | — | — |
| 2004-05-19 | $18.03 | $18.03 | 7,976,429 | — | — |
| 2004-05-18 | $18.17 | $18.17 | 12,886,065 | — | — |
| 2004-05-17 | $18.25 | $18.25 | 4,593,548 | — | — |
| 2004-05-14 | $18.30 | $18.30 | 3,197,925 | — | — |
| 2004-05-13 | $18.61 | $18.61 | 4,103,829 | — | — |
| 2004-05-12 | $18.71 | $18.71 | 5,729,004 | — | — |
| 2004-05-11 | $18.74 | $18.74 | 5,423,122 | — | — |
| 2004-05-10 | $18.18 | $18.18 | 6,914,228 | — | — |
| 2004-05-07 | $18.82 | $18.82 | 4,021,487 | — | — |
| 2004-05-06 | $18.84 | $18.84 | 2,469,986 | — | — |
| 2004-05-05 | $19.18 | $19.18 | 5,333,370 | — | — |
| 2004-05-04 | $19.12 | $19.12 | 7,329,015 | — | — |
| 2004-05-03 | $19.50 | $19.50 | 4,148,565 | — | — |
| 2004-04-30 | $19.32 | $19.32 | 3,051,554 | — | — |
| 2004-04-29 | $19.89 | $19.89 | 3,176,815 | — | — |
| 2004-04-28 | $20.24 | $20.24 | 3,082,450 | — | — |
| 2004-04-27 | $20.61 | $20.61 | 2,374,503 | — | — |
| 2004-04-26 | $20.81 | $20.81 | 3,066,513 | — | — |
| 2004-04-23 | $21.10 | $21.10 | 3,408,883 | — | — |
| 2004-04-22 | $21.01 | $21.01 | 3,742,726 | — | — |
| 2004-04-21 | $20.77 | $20.77 | 5,752,351 | — | — |
| 2004-04-20 | $20.56 | $20.56 | 4,013,239 | — | — |
| 2004-04-19 | $21.75 | $21.75 | 2,512,905 | — | — |
| 2004-04-16 | $21.55 | $21.55 | 4,137,940 | — | — |
| 2004-04-15 | $21.39 | $21.39 | 4,098,237 | — | — |
| 2004-04-14 | $22.00 | $22.00 | 3,193,591 | — | — |
| 2004-04-13 | $22.18 | $22.18 | 3,510,098 | — | — |
| 2004-04-12 | $22.80 | $22.80 | 1,325,584 | — | — |
| 2004-04-08 | $22.77 | $22.77 | 2,306,420 | — | — |
| 2004-04-07 | $22.79 | $22.79 | 3,353,383 | — | — |
| 2004-04-06 | $23.33 | $23.33 | 2,963,061 | — | — |
| 2004-04-05 | $23.20 | $23.20 | 3,123,551 | — | — |
| 2004-04-02 | $23.12 | $23.12 | 4,838,478 | — | — |
| 2004-04-01 | $22.63 | $22.63 | 3,145,220 | — | — |
| 2004-03-31 | $22.63 | $22.63 | 3,512,615 | — | — |
| 2004-03-30 | $22.50 | $22.50 | 3,018,701 | — | — |
| 2004-03-29 | $22.37 | $22.37 | 3,513,593 | — | — |
| 2004-03-26 | $22.02 | $22.02 | 3,302,775 | — | — |
| 2004-03-25 | $21.96 | $21.96 | 4,737,403 | — | — |
| 2004-03-24 | $20.94 | $20.94 | 5,443,393 | — | — |
| 2004-03-23 | $20.67 | $20.67 | 6,607,927 | — | — |
| 2004-03-22 | $21.57 | $21.57 | 4,468,987 | — | — |
| 2004-03-19 | $21.85 | $21.85 | 4,410,690 | — | — |
| 2004-03-18 | $21.89 | $21.89 | 4,859,308 | — | — |
| 2004-03-17 | $22.63 | $22.63 | 5,753,329 | — | — |
| 2004-03-16 | $21.60 | $21.60 | 4,920,820 | — | — |
| 2004-03-15 | $21.65 | $21.65 | 4,585,160 | — | — |
| 2004-03-12 | $22.64 | $22.64 | 6,545,296 | — | — |
| 2004-03-11 | $21.60 | $21.60 | 8,635,027 | — | — |
| 2004-03-10 | $22.58 | $22.58 | 7,794,549 | — | — |
| 2004-03-09 | $23.48 | $23.48 | 5,951,566 | — | — |
| 2004-03-08 | $24.05 | $24.05 | 3,055,469 | — | — |
| 2004-03-05 | $24.90 | $24.90 | 3,723,713 | — | — |
| 2004-03-04 | $24.28 | $24.28 | 2,212,615 | — | — |
| 2004-03-03 | $24.30 | $24.30 | 2,549,672 | — | — |
| 2004-03-02 | $24.48 | $24.48 | 2,838,779 | — | — |
| 2004-03-01 | $24.56 | $24.56 | 3,855,964 | — | — |
| 2004-02-27 | $24.46 | $24.46 | 4,298,011 | — | — |
| 2004-02-26 | $24.46 | $24.46 | 2,824,799 | — | — |
| 2004-02-25 | $24.28 | $24.28 | 3,626,831 | — | — |
| 2004-02-24 | $24.14 | $24.14 | 6,072,213 | — | — |
| 2004-02-23 | $24.12 | $24.12 | 5,168,126 | — | — |
| 2004-02-20 | $25.07 | $25.07 | 4,866,298 | — | — |
| 2004-02-19 | $25.82 | $25.82 | 5,293,527 | — | — |
| 2004-02-18 | $25.74 | $25.74 | 12,329,102 | — | — |
| 2004-02-17 | $26.82 | $26.82 | 4,165,760 | — | — |
| 2004-02-13 | $26.52 | $26.52 | 2,794,602 | — | — |
| 2004-02-12 | $26.41 | $26.41 | 2,975,643 | — | — |
| 2004-02-11 | $26.75 | $26.75 | 3,919,153 | — | — |
| 2004-02-10 | $26.73 | $26.73 | 2,709,604 | — | — |
| 2004-02-09 | $26.54 | $26.54 | 4,809,400 | — | — |
| 2004-02-06 | $26.36 | $26.36 | 4,833,026 | — | — |
| 2004-02-05 | $25.20 | $25.20 | 3,129,563 | — | — |
| 2004-02-04 | $25.25 | $25.25 | 3,855,544 | — | — |
| 2004-02-03 | $26.09 | $26.09 | 5,228,240 | — | — |
| 2004-02-02 | $26.05 | $26.05 | 4,275,224 | — | — |
| 2004-01-30 | $26.37 | $26.37 | 7,774,418 | — | — |
| 2004-01-29 | $25.50 | $25.50 | 5,479,601 | — | — |
| 2004-01-28 | $25.72 | $25.72 | 7,704,378 | — | — |
| 2004-01-27 | $25.82 | $25.82 | 30,615,082 | — | — |
| 2004-01-26 | $24.26 | $24.26 | 4,920,261 | — | — |
| 2004-01-23 | $23.92 | $23.92 | 3,013,249 | — | — |
| 2004-01-22 | $24.31 | $24.31 | 5,006,797 | — | — |
| 2004-01-21 | $24.87 | $24.87 | 6,111,217 | — | — |
| 2004-01-20 | $24.33 | $24.33 | 5,185,601 | — | — |
| 2004-01-16 | $24.50 | $24.50 | 5,920,390 | — | — |
| 2004-01-15 | $23.54 | $23.54 | 6,278,977 | — | — |
| 2004-01-14 | $22.99 | $22.99 | 4,808,421 | — | — |
| 2004-01-13 | $23.06 | $23.06 | 5,497,635 | — | — |
| 2004-01-12 | $23.18 | $23.18 | 3,736,854 | — | — |
| 2004-01-09 | $22.93 | $22.93 | 4,026,659 | — | — |
| 2004-01-08 | $23.09 | $23.09 | 7,320,487 | — | — |
| 2004-01-07 | $22.08 | $22.08 | 4,231,606 | — | — |
| 2004-01-06 | $21.80 | $21.80 | 4,921,100 | — | — |
| 2004-01-05 | $21.14 | $21.14 | 5,234,531 | — | — |
| 2004-01-02 | $20.60 | $20.60 | 2,839,478 | — | — |