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
- 1999-10-29 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 | $13.03 | $13.03 | 838,300 | — | — |
| 2004-12-30 | $13.21 | $13.21 | 1,155,500 | — | — |
| 2004-12-29 | $13.24 | $13.24 | 2,011,500 | — | — |
| 2004-12-28 | $12.93 | $12.93 | 1,126,600 | — | — |
| 2004-12-27 | $12.93 | $12.93 | 2,576,300 | — | — |
| 2004-12-23 | $12.45 | $12.45 | 1,270,500 | — | — |
| 2004-12-22 | $12.37 | $12.37 | 1,094,300 | — | — |
| 2004-12-21 | $12.30 | $12.30 | 2,189,000 | — | — |
| 2004-12-20 | $12.05 | $12.05 | 1,950,900 | — | — |
| 2004-12-17 | $12.01 | $12.01 | 3,983,600 | — | — |
| 2004-12-16 | $12.38 | $12.38 | 6,014,900 | — | — |
| 2004-12-15 | $12.69 | $12.69 | 9,323,300 | — | — |
| 2004-12-14 | $11.95 | $11.95 | 5,693,200 | — | — |
| 2004-12-13 | $12.45 | $12.45 | 2,832,400 | — | — |
| 2004-12-10 | $12.73 | $12.73 | 1,669,500 | — | — |
| 2004-12-09 | $12.50 | $12.50 | 4,652,800 | — | — |
| 2004-12-08 | $12.58 | $12.58 | 3,772,400 | — | — |
| 2004-12-07 | $13.28 | $13.28 | 3,893,600 | — | — |
| 2004-12-06 | $13.37 | $13.37 | 2,003,500 | — | — |
| 2004-12-03 | $13.11 | $13.11 | 1,335,400 | — | — |
| 2004-12-02 | $13.03 | $13.03 | 1,763,100 | — | — |
| 2004-12-01 | $13.03 | $13.03 | 1,181,900 | — | — |
| 2004-11-30 | $12.95 | $12.95 | 1,579,600 | — | — |
| 2004-11-29 | $12.75 | $12.75 | 2,590,000 | — | — |
| 2004-11-26 | $13.30 | $13.30 | 587,500 | — | — |
| 2004-11-24 | $13.35 | $13.35 | 1,825,200 | — | — |
| 2004-11-23 | $12.90 | $12.90 | 1,810,900 | — | — |
| 2004-11-22 | $12.62 | $12.62 | 2,837,000 | — | — |
| 2004-11-19 | $12.80 | $12.80 | 2,685,900 | — | — |
| 2004-11-18 | $13.45 | $13.45 | 1,773,900 | — | — |
| 2004-11-17 | $13.05 | $13.05 | 1,302,100 | — | — |
| 2004-11-16 | $13.14 | $13.14 | 1,885,700 | — | — |
| 2004-11-15 | $13.54 | $13.54 | 2,473,800 | — | — |
| 2004-11-12 | $13.23 | $13.23 | 2,559,400 | — | — |
| 2004-11-11 | $13.19 | $13.19 | 3,676,000 | — | — |
| 2004-11-10 | $12.70 | $12.70 | 2,434,600 | — | — |
| 2004-11-09 | $12.60 | $12.60 | 4,322,500 | — | — |
| 2004-11-08 | $12.91 | $12.91 | 5,292,200 | — | — |
| 2004-11-05 | $13.49 | $13.49 | 2,689,400 | — | — |
| 2004-11-04 | $13.73 | $13.73 | 2,066,200 | — | — |
| 2004-11-03 | $13.97 | $13.97 | 1,715,200 | — | — |
| 2004-11-02 | $14.00 | $14.00 | 2,022,100 | — | — |
| 2004-11-01 | $13.99 | $13.99 | 1,983,900 | — | — |
| 2004-10-29 | $13.85 | $13.85 | 5,209,300 | — | — |
| 2004-10-28 | $14.57 | $14.57 | 7,354,500 | — | — |
| 2004-10-27 | $16.42 | $16.42 | 4,946,400 | — | — |
| 2004-10-26 | $15.01 | $15.01 | 1,565,800 | — | — |
| 2004-10-25 | $14.89 | $14.89 | 1,232,500 | — | — |
| 2004-10-22 | $15.00 | $15.00 | 1,580,000 | — | — |
| 2004-10-21 | $15.30 | $15.30 | 1,756,100 | — | — |
| 2004-10-20 | $14.88 | $14.88 | 1,620,900 | — | — |
| 2004-10-19 | $15.12 | $15.12 | 2,009,800 | — | — |
| 2004-10-18 | $15.44 | $15.44 | 1,273,300 | — | — |
| 2004-10-15 | $14.98 | $14.98 | 2,097,600 | — | — |
| 2004-10-14 | $15.47 | $15.47 | 1,496,900 | — | — |
| 2004-10-13 | $15.44 | $15.44 | 2,269,000 | — | — |
| 2004-10-12 | $15.34 | $15.34 | 1,812,100 | — | — |
| 2004-10-11 | $15.28 | $15.28 | 1,293,000 | — | — |
| 2004-10-08 | $15.13 | $15.13 | 1,545,000 | — | — |
| 2004-10-07 | $15.44 | $15.44 | 2,318,400 | — | — |
| 2004-10-06 | $15.72 | $15.72 | 2,508,600 | — | — |
| 2004-10-05 | $15.14 | $15.14 | 1,484,500 | — | — |
| 2004-10-04 | $15.24 | $15.24 | 2,975,500 | — | — |
| 2004-10-01 | $14.50 | $14.50 | 2,544,800 | — | — |
| 2004-09-30 | $14.05 | $14.05 | 1,174,300 | — | — |
| 2004-09-29 | $14.02 | $14.02 | 1,460,300 | — | — |
| 2004-09-28 | $13.91 | $13.91 | 2,500,000 | — | — |
| 2004-09-27 | $13.59 | $13.59 | 2,187,600 | — | — |
| 2004-09-24 | $14.19 | $14.19 | 1,875,200 | — | — |
| 2004-09-23 | $14.47 | $14.47 | 1,536,500 | — | — |
| 2004-09-22 | $14.50 | $14.50 | 1,413,800 | — | — |
| 2004-09-21 | $14.68 | $14.68 | 1,448,400 | — | — |
| 2004-09-20 | $14.61 | $14.61 | 2,522,000 | — | — |
| 2004-09-17 | $14.93 | $14.93 | 1,100,800 | — | — |
| 2004-09-16 | $14.90 | $14.90 | 2,690,400 | — | — |
| 2004-09-15 | $14.70 | $14.70 | 4,178,100 | — | — |
| 2004-09-14 | $15.35 | $15.35 | 3,235,800 | — | — |
| 2004-09-13 | $14.26 | $14.26 | 2,233,900 | — | — |
| 2004-09-10 | $14.21 | $14.21 | 2,217,300 | — | — |
| 2004-09-09 | $13.55 | $13.55 | 1,077,000 | — | — |
| 2004-09-08 | $13.41 | $13.41 | 1,164,300 | — | — |
| 2004-09-07 | $13.47 | $13.47 | 1,604,700 | — | — |
| 2004-09-03 | $13.17 | $13.17 | 1,253,100 | — | — |
| 2004-09-02 | $13.52 | $13.52 | 1,054,100 | — | — |
| 2004-09-01 | $13.30 | $13.30 | 2,232,700 | — | — |
| 2004-08-31 | $13.45 | $13.45 | 2,000,300 | — | — |
| 2004-08-30 | $13.64 | $13.64 | 1,069,400 | — | — |
| 2004-08-27 | $14.13 | $14.13 | 734,200 | — | — |
| 2004-08-26 | $13.94 | $13.94 | 1,591,100 | — | — |
| 2004-08-25 | $14.38 | $14.38 | 1,187,800 | — | — |
| 2004-08-24 | $13.90 | $13.90 | 1,356,100 | — | — |
| 2004-08-23 | $13.88 | $13.88 | 1,460,100 | — | — |
| 2004-08-20 | $14.23 | $14.23 | 1,899,500 | — | — |
| 2004-08-19 | $14.26 | $14.26 | 4,339,100 | — | — |
| 2004-08-18 | $13.71 | $13.71 | 2,408,700 | — | — |
| 2004-08-17 | $13.10 | $13.10 | 1,616,800 | — | — |
| 2004-08-16 | $12.72 | $12.72 | 1,902,300 | — | — |
| 2004-08-13 | $12.52 | $12.52 | 1,857,900 | — | — |
| 2004-08-12 | $12.59 | $12.59 | 1,815,800 | — | — |
| 2004-08-11 | $12.82 | $12.82 | 3,428,600 | — | — |
| 2004-08-10 | $12.78 | $12.78 | 2,445,000 | — | — |
| 2004-08-09 | $12.44 | $12.44 | 2,204,600 | — | — |
| 2004-08-06 | $12.63 | $12.63 | 3,562,900 | — | — |
| 2004-08-05 | $12.96 | $12.96 | 3,874,200 | — | — |
| 2004-08-04 | $13.75 | $13.75 | 2,682,600 | — | — |
| 2004-08-03 | $14.01 | $14.01 | 3,558,900 | — | — |
| 2004-08-02 | $14.67 | $14.67 | 2,610,700 | — | — |
| 2004-07-30 | $14.93 | $14.93 | 2,042,000 | — | — |
| 2004-07-29 | $14.79 | $14.79 | 5,340,200 | — | — |
| 2004-07-28 | $14.04 | $14.04 | 5,278,300 | — | — |
| 2004-07-27 | $14.54 | $14.54 | 4,582,600 | — | — |
| 2004-07-26 | $13.75 | $13.75 | 2,767,900 | — | — |
| 2004-07-23 | $13.93 | $13.93 | 2,473,300 | — | — |
| 2004-07-22 | $14.55 | $14.55 | 3,823,400 | — | — |
| 2004-07-21 | $13.99 | $13.99 | 3,351,600 | — | — |
| 2004-07-20 | $15.17 | $15.17 | 3,924,600 | — | — |
| 2004-07-19 | $13.97 | $13.97 | 3,821,900 | — | — |
| 2004-07-16 | $14.64 | $14.64 | 2,716,000 | — | — |
| 2004-07-15 | $14.54 | $14.54 | 2,464,200 | — | — |
| 2004-07-14 | $14.64 | $14.64 | 4,537,400 | — | — |
| 2004-07-13 | $14.85 | $14.85 | 3,041,700 | — | — |
| 2004-07-12 | $15.35 | $15.35 | 2,576,400 | — | — |
| 2004-07-09 | $15.71 | $15.71 | 2,670,500 | — | — |
| 2004-07-08 | $15.24 | $15.24 | 5,161,300 | — | — |
| 2004-07-07 | $16.69 | $16.69 | 2,985,500 | — | — |
| 2004-07-06 | $16.38 | $16.38 | 2,818,300 | — | — |
| 2004-07-02 | $17.28 | $17.28 | 1,663,600 | — | — |
| 2004-07-01 | $17.68 | $17.68 | 4,537,400 | — | — |
| 2004-06-30 | $17.95 | $17.95 | 6,682,700 | — | — |
| 2004-06-29 | $17.75 | $17.75 | 4,211,600 | — | — |
| 2004-06-28 | $17.60 | $17.60 | 6,379,500 | — | — |
| 2004-06-25 | $17.45 | $17.45 | 14,466,600 | — | — |
| 2004-06-24 | $16.02 | $16.02 | 2,899,000 | — | — |
| 2004-06-23 | $16.27 | $16.27 | 2,829,100 | — | — |
| 2004-06-22 | $15.38 | $15.38 | 2,031,900 | — | — |
| 2004-06-21 | $15.07 | $15.07 | 1,283,500 | — | — |
| 2004-06-18 | $15.32 | $15.32 | 2,250,100 | — | — |
| 2004-06-17 | $15.41 | $15.41 | 1,440,000 | — | — |
| 2004-06-16 | $15.48 | $15.48 | 2,239,800 | — | — |
| 2004-06-15 | $15.69 | $15.69 | 2,944,000 | — | — |
| 2004-06-14 | $14.91 | $14.91 | 2,450,100 | — | — |
| 2004-06-10 | $15.38 | $15.38 | 2,248,200 | — | — |
| 2004-06-09 | $15.71 | $15.71 | 1,873,100 | — | — |
| 2004-06-08 | $16.31 | $16.31 | 3,153,200 | — | — |
| 2004-06-07 | $16.35 | $16.35 | 2,433,500 | — | — |
| 2004-06-04 | $15.56 | $15.56 | 1,711,200 | — | — |
| 2004-06-03 | $15.56 | $15.56 | 2,037,500 | — | — |
| 2004-06-02 | $15.75 | $15.75 | 3,785,900 | — | — |
| 2004-06-01 | $15.76 | $15.76 | 4,260,800 | — | — |
| 2004-05-28 | $14.86 | $14.86 | 1,312,100 | — | — |
| 2004-05-27 | $14.86 | $14.86 | 1,753,700 | — | — |
| 2004-05-26 | $14.85 | $14.85 | 2,415,900 | — | — |
| 2004-05-25 | $15.14 | $15.14 | 4,443,900 | — | — |
| 2004-05-24 | $14.08 | $14.08 | 2,420,400 | — | — |
| 2004-05-21 | $13.60 | $13.60 | 1,586,000 | — | — |
| 2004-05-20 | $13.49 | $13.49 | 2,198,600 | — | — |
| 2004-05-19 | $13.62 | $13.62 | 4,420,800 | — | — |
| 2004-05-18 | $13.05 | $13.05 | 2,458,900 | — | — |
| 2004-05-17 | $12.52 | $12.52 | 2,434,900 | — | — |
| 2004-05-14 | $12.71 | $12.71 | 2,149,200 | — | — |
| 2004-05-13 | $12.96 | $12.96 | 5,208,200 | — | — |
| 2004-05-12 | $12.83 | $12.83 | 3,741,200 | — | — |
| 2004-05-11 | $12.18 | $12.18 | 2,573,200 | — | — |
| 2004-05-10 | $11.87 | $11.87 | 2,852,400 | — | — |
| 2004-05-07 | $12.40 | $12.40 | 2,220,500 | — | — |
| 2004-05-06 | $12.48 | $12.48 | 2,848,700 | — | — |
| 2004-05-05 | $12.91 | $12.91 | 3,805,300 | — | — |
| 2004-05-04 | $12.79 | $12.79 | 3,107,500 | — | — |
| 2004-05-03 | $12.28 | $12.28 | 3,031,500 | — | — |
| 2004-04-30 | $11.84 | $11.84 | 4,961,100 | — | — |
| 2004-04-29 | $12.89 | $12.89 | 5,558,400 | — | — |
| 2004-04-28 | $12.99 | $12.99 | 3,583,900 | — | — |
| 2004-04-27 | $13.31 | $13.31 | 4,148,300 | — | — |
| 2004-04-26 | $13.96 | $13.96 | 1,556,600 | — | — |
| 2004-04-23 | $14.11 | $14.11 | 2,330,700 | — | — |
| 2004-04-22 | $14.44 | $14.44 | 2,487,200 | — | — |
| 2004-04-21 | $13.93 | $13.93 | 2,736,500 | — | — |
| 2004-04-20 | $13.50 | $13.50 | 2,228,600 | — | — |
| 2004-04-19 | $14.00 | $14.00 | 2,599,100 | — | — |
| 2004-04-16 | $14.01 | $14.01 | 1,657,400 | — | — |
| 2004-04-15 | $14.24 | $14.24 | 3,070,200 | — | — |
| 2004-04-14 | $14.69 | $14.69 | 2,042,200 | — | — |
| 2004-04-13 | $14.53 | $14.53 | 2,048,500 | — | — |
| 2004-04-12 | $15.16 | $15.16 | 2,397,900 | — | — |
| 2004-04-08 | $15.26 | $15.26 | 5,771,500 | — | — |
| 2004-04-07 | $14.06 | $14.06 | 1,793,100 | — | — |
| 2004-04-06 | $13.99 | $13.99 | 1,894,500 | — | — |
| 2004-04-05 | $14.40 | $14.40 | 4,356,900 | — | — |
| 2004-04-02 | $14.65 | $14.65 | 5,705,500 | — | — |
| 2004-04-01 | $13.25 | $13.25 | 2,809,900 | — | — |
| 2004-03-31 | $13.14 | $13.14 | 2,708,200 | — | — |
| 2004-03-30 | $13.54 | $13.54 | 2,888,700 | — | — |
| 2004-03-29 | $13.60 | $13.60 | 1,707,900 | — | — |
| 2004-03-26 | $13.41 | $13.41 | 2,502,500 | — | — |
| 2004-03-25 | $13.30 | $13.30 | 4,877,700 | — | — |
| 2004-03-24 | $12.30 | $12.30 | 5,928,000 | — | — |
| 2004-03-23 | $12.68 | $12.68 | 9,213,400 | — | — |
| 2004-03-22 | $14.11 | $14.11 | 4,406,500 | — | — |
| 2004-03-19 | $15.00 | $15.00 | 1,980,800 | — | — |
| 2004-03-18 | $15.02 | $15.02 | 2,877,700 | — | — |
| 2004-03-17 | $15.22 | $15.22 | 2,742,200 | — | — |
| 2004-03-16 | $14.37 | $14.37 | 4,719,500 | — | — |
| 2004-03-15 | $14.73 | $14.73 | 4,550,500 | — | — |
| 2004-03-12 | $15.26 | $15.26 | 2,882,300 | — | — |
| 2004-03-11 | $14.96 | $14.96 | 5,230,300 | — | — |
| 2004-03-10 | $14.81 | $14.81 | 3,000,900 | — | — |
| 2004-03-09 | $15.45 | $15.45 | 3,130,400 | — | — |
| 2004-03-08 | $15.90 | $15.90 | 6,015,300 | — | — |
| 2004-03-05 | $15.74 | $15.74 | 1,928,500 | — | — |
| 2004-03-04 | $15.89 | $15.89 | 2,077,200 | — | — |
| 2004-03-03 | $15.39 | $15.39 | 1,419,600 | — | — |
| 2004-03-02 | $15.51 | $15.51 | 2,596,200 | — | — |
| 2004-03-01 | $16.04 | $16.04 | 2,749,400 | — | — |
| 2004-02-27 | $15.08 | $15.08 | 2,159,500 | — | — |
| 2004-02-26 | $15.32 | $15.32 | 3,117,700 | — | — |
| 2004-02-25 | $15.20 | $15.20 | 5,253,600 | — | — |
| 2004-02-24 | $14.10 | $14.10 | 3,706,800 | — | — |
| 2004-02-23 | $14.39 | $14.39 | 3,198,100 | — | — |
| 2004-02-20 | $15.07 | $15.07 | 4,461,800 | — | — |
| 2004-02-19 | $15.24 | $15.24 | 3,308,400 | — | — |
| 2004-02-18 | $16.09 | $16.09 | 2,599,100 | — | — |
| 2004-02-17 | $16.01 | $16.01 | 2,901,300 | — | — |
| 2004-02-13 | $15.35 | $15.35 | 5,574,300 | — | — |
| 2004-02-12 | $16.20 | $16.20 | 7,841,700 | — | — |
| 2004-02-11 | $15.17 | $15.17 | 2,886,900 | — | — |
| 2004-02-10 | $15.08 | $15.08 | 3,665,500 | — | — |
| 2004-02-09 | $15.22 | $15.22 | 6,081,900 | — | — |
| 2004-02-06 | $15.05 | $15.05 | 15,748,200 | — | — |
| 2004-02-05 | $14.50 | $14.50 | 21,157,900 | — | — |
| 2004-02-04 | $11.45 | $11.45 | 6,568,800 | — | — |
| 2004-02-03 | $12.39 | $12.39 | 2,621,400 | — | — |
| 2004-02-02 | $12.70 | $12.70 | 2,087,500 | — | — |
| 2004-01-30 | $12.95 | $12.95 | 2,570,300 | — | — |
| 2004-01-29 | $12.85 | $12.85 | 3,088,500 | — | — |
| 2004-01-28 | $12.92 | $12.92 | 2,542,800 | — | — |
| 2004-01-27 | $13.60 | $13.60 | 2,134,900 | — | — |
| 2004-01-26 | $14.01 | $14.01 | 2,464,700 | — | — |
| 2004-01-23 | $14.04 | $14.04 | 2,632,600 | — | — |
| 2004-01-22 | $13.50 | $13.50 | 3,733,400 | — | — |
| 2004-01-21 | $14.45 | $14.45 | 2,198,000 | — | — |
| 2004-01-20 | $14.67 | $14.67 | 2,405,300 | — | — |
| 2004-01-16 | $14.68 | $14.68 | 2,992,900 | — | — |
| 2004-01-15 | $14.59 | $14.59 | 7,141,900 | — | — |
| 2004-01-14 | $14.33 | $14.33 | 5,535,900 | — | — |
| 2004-01-13 | $13.53 | $13.53 | 4,660,200 | — | — |
| 2004-01-12 | $13.88 | $13.88 | 4,434,100 | — | — |
| 2004-01-09 | $13.23 | $13.23 | 6,843,500 | — | — |
| 2004-01-08 | $13.00 | $13.00 | 5,202,400 | — | — |
| 2004-01-07 | $12.69 | $12.69 | 8,602,200 | — | — |
| 2004-01-06 | $11.98 | $11.98 | 9,032,400 | — | — |
| 2004-01-05 | $11.01 | $11.01 | 4,299,000 | — | — |
| 2004-01-02 | $10.78 | $10.78 | 2,169,300 | — | — |