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
- 1998-02-27 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 | $18.40 | $18.40 | 994,600 | — | — |
| 2004-12-30 | $18.20 | $18.20 | 1,012,400 | — | — |
| 2004-12-29 | $17.92 | $17.92 | 669,900 | — | — |
| 2004-12-28 | $17.84 | $17.84 | 1,237,500 | — | — |
| 2004-12-27 | $17.92 | $17.92 | 1,016,000 | — | — |
| 2004-12-23 | $18.20 | $18.20 | 900,400 | — | — |
| 2004-12-22 | $18.40 | $18.40 | 1,982,400 | — | — |
| 2004-12-21 | $18.46 | $18.46 | 1,106,700 | — | — |
| 2004-12-20 | $18.32 | $18.32 | 1,517,600 | — | — |
| 2004-12-17 | $18.50 | $18.50 | 3,082,900 | — | — |
| 2004-12-16 | $18.37 | $18.37 | 2,620,600 | — | — |
| 2004-12-15 | $18.36 | $18.36 | 3,768,500 | — | — |
| 2004-12-14 | $17.69 | $17.69 | 3,152,000 | — | — |
| 2004-12-13 | $17.60 | $17.60 | 1,370,300 | — | — |
| 2004-12-10 | $17.50 | $17.50 | 4,960,000 | — | — |
| 2004-12-09 | $17.56 | $17.56 | 2,386,000 | — | — |
| 2004-12-08 | $17.75 | $17.75 | 1,975,900 | — | — |
| 2004-12-07 | $18.00 | $18.00 | 2,164,300 | — | — |
| 2004-12-06 | $18.55 | $18.55 | 2,685,100 | — | — |
| 2004-12-03 | $18.48 | $18.48 | 856,700 | — | — |
| 2004-12-02 | $18.50 | $18.50 | 2,268,100 | — | — |
| 2004-12-01 | $18.27 | $18.27 | 2,969,400 | — | — |
| 2004-11-30 | $18.13 | $18.13 | 1,941,100 | — | — |
| 2004-11-29 | $18.20 | $18.20 | 1,929,600 | — | — |
| 2004-11-26 | $17.90 | $17.90 | 598,100 | — | — |
| 2004-11-24 | $18.23 | $18.23 | 1,329,700 | — | — |
| 2004-11-23 | $17.90 | $17.90 | 2,571,200 | — | — |
| 2004-11-22 | $18.15 | $18.15 | 998,900 | — | — |
| 2004-11-19 | $17.79 | $17.79 | 1,416,200 | — | — |
| 2004-11-18 | $18.20 | $18.20 | 1,149,300 | — | — |
| 2004-11-17 | $17.72 | $17.72 | 2,077,700 | — | — |
| 2004-11-16 | $17.52 | $17.52 | 3,426,500 | — | — |
| 2004-11-15 | $17.90 | $17.90 | 1,874,400 | — | — |
| 2004-11-12 | $18.25 | $18.25 | 1,406,400 | — | — |
| 2004-11-11 | $18.49 | $18.49 | 3,335,400 | — | — |
| 2004-11-10 | $17.94 | $17.94 | 1,657,600 | — | — |
| 2004-11-09 | $17.87 | $17.87 | 1,882,400 | — | — |
| 2004-11-08 | $17.40 | $17.40 | 1,720,200 | — | — |
| 2004-11-05 | $17.45 | $17.45 | 1,771,600 | — | — |
| 2004-11-04 | $17.57 | $17.57 | 1,033,200 | — | — |
| 2004-11-03 | $17.49 | $17.49 | 1,833,800 | — | — |
| 2004-11-02 | $17.56 | $17.56 | 2,774,900 | — | — |
| 2004-11-01 | $17.21 | $17.21 | 2,435,100 | — | — |
| 2004-10-29 | $17.19 | $17.19 | 3,107,600 | — | — |
| 2004-10-28 | $16.80 | $16.80 | 1,901,700 | — | — |
| 2004-10-27 | $16.70 | $16.70 | 1,898,600 | — | — |
| 2004-10-26 | $16.44 | $16.44 | 1,505,000 | — | — |
| 2004-10-25 | $16.22 | $16.22 | 1,286,500 | — | — |
| 2004-10-22 | $16.41 | $16.41 | 1,216,200 | — | — |
| 2004-10-21 | $16.40 | $16.40 | 598,700 | — | — |
| 2004-10-20 | $16.22 | $16.22 | 1,388,800 | — | — |
| 2004-10-19 | $16.26 | $16.26 | 1,541,600 | — | — |
| 2004-10-18 | $16.40 | $16.40 | 2,287,900 | — | — |
| 2004-10-15 | $16.26 | $16.26 | 4,016,400 | — | — |
| 2004-10-14 | $16.13 | $16.13 | 1,289,600 | — | — |
| 2004-10-13 | $16.20 | $16.20 | 2,576,000 | — | — |
| 2004-10-12 | $16.43 | $16.43 | 3,935,200 | — | — |
| 2004-10-11 | $16.03 | $16.03 | 3,721,800 | — | — |
| 2004-10-08 | $15.58 | $15.58 | 1,390,900 | — | — |
| 2004-10-07 | $15.49 | $15.49 | 1,339,600 | — | — |
| 2004-10-06 | $15.63 | $15.63 | 1,253,600 | — | — |
| 2004-10-05 | $15.50 | $15.50 | 1,964,800 | — | — |
| 2004-10-04 | $15.33 | $15.33 | 1,316,500 | — | — |
| 2004-10-01 | $15.24 | $15.24 | 2,628,500 | — | — |
| 2004-09-30 | $15.35 | $15.35 | 2,798,700 | — | — |
| 2004-09-29 | $14.96 | $14.96 | 2,642,100 | — | — |
| 2004-09-28 | $14.60 | $14.60 | 1,658,500 | — | — |
| 2004-09-27 | $14.46 | $14.46 | 2,122,500 | — | — |
| 2004-09-24 | $14.57 | $14.57 | 1,713,800 | — | — |
| 2004-09-23 | $14.42 | $14.42 | 1,580,500 | — | — |
| 2004-09-22 | $14.57 | $14.57 | 1,543,700 | — | — |
| 2004-09-21 | $14.91 | $14.91 | 1,148,500 | — | — |
| 2004-09-20 | $14.99 | $14.99 | 871,500 | — | — |
| 2004-09-17 | $14.95 | $14.95 | 718,300 | — | — |
| 2004-09-16 | $14.90 | $14.90 | 901,400 | — | — |
| 2004-09-15 | $14.84 | $14.84 | 1,569,600 | — | — |
| 2004-09-14 | $15.07 | $15.07 | 1,255,900 | — | — |
| 2004-09-13 | $15.17 | $15.17 | 2,492,700 | — | — |
| 2004-09-10 | $15.08 | $15.08 | 2,288,500 | — | — |
| 2004-09-09 | $14.99 | $14.99 | 822,500 | — | — |
| 2004-09-08 | $14.95 | $14.95 | 869,300 | — | — |
| 2004-09-07 | $15.06 | $15.06 | 2,209,300 | — | — |
| 2004-09-03 | $14.89 | $14.89 | 762,300 | — | — |
| 2004-09-02 | $15.00 | $15.00 | 1,105,600 | — | — |
| 2004-09-01 | $14.99 | $14.99 | 1,393,600 | — | — |
| 2004-08-31 | $14.89 | $14.89 | 1,195,300 | — | — |
| 2004-08-30 | $14.76 | $14.76 | 618,400 | — | — |
| 2004-08-27 | $14.92 | $14.92 | 1,229,800 | — | — |
| 2004-08-26 | $14.61 | $14.61 | 612,000 | — | — |
| 2004-08-25 | $14.75 | $14.75 | 3,049,300 | — | — |
| 2004-08-24 | $14.40 | $14.40 | 816,400 | — | — |
| 2004-08-23 | $14.59 | $14.59 | 2,687,600 | — | — |
| 2004-08-20 | $14.73 | $14.73 | 1,141,800 | — | — |
| 2004-08-19 | $14.57 | $14.57 | 1,846,100 | — | — |
| 2004-08-18 | $14.55 | $14.55 | 5,876,300 | — | — |
| 2004-08-17 | $14.36 | $14.36 | 16,421,400 | — | — |
| 2004-08-16 | $14.80 | $14.80 | 1,216,700 | — | — |
| 2004-08-13 | $14.46 | $14.46 | 1,149,400 | — | — |
| 2004-08-12 | $14.38 | $14.38 | 1,996,700 | — | — |
| 2004-08-11 | $14.02 | $14.02 | 1,509,600 | — | — |
| 2004-08-10 | $13.94 | $13.94 | 1,170,600 | — | — |
| 2004-08-09 | $13.48 | $13.48 | 1,016,800 | — | — |
| 2004-08-06 | $13.69 | $13.69 | 2,734,500 | — | — |
| 2004-08-05 | $13.60 | $13.60 | 1,147,900 | — | — |
| 2004-08-04 | $13.95 | $13.95 | 1,051,600 | — | — |
| 2004-08-03 | $14.01 | $14.01 | 1,624,900 | — | — |
| 2004-08-02 | $14.30 | $14.30 | 2,796,200 | — | — |
| 2004-07-30 | $14.46 | $14.46 | 1,095,500 | — | — |
| 2004-07-29 | $14.56 | $14.56 | 2,303,700 | — | — |
| 2004-07-28 | $14.91 | $14.91 | 1,229,200 | — | — |
| 2004-07-27 | $14.82 | $14.82 | 1,504,500 | — | — |
| 2004-07-26 | $13.85 | $13.85 | 2,280,900 | — | — |
| 2004-07-23 | $14.29 | $14.29 | 1,888,200 | — | — |
| 2004-07-22 | $14.67 | $14.67 | 2,880,800 | — | — |
| 2004-07-21 | $14.99 | $14.99 | 1,652,200 | — | — |
| 2004-07-20 | $15.62 | $15.62 | 3,023,600 | — | — |
| 2004-07-19 | $15.14 | $15.14 | 1,382,500 | — | — |
| 2004-07-16 | $14.94 | $14.94 | 758,500 | — | — |
| 2004-07-15 | $14.90 | $14.90 | 520,300 | — | — |
| 2004-07-14 | $14.90 | $14.90 | 844,800 | — | — |
| 2004-07-13 | $15.01 | $15.01 | 469,200 | — | — |
| 2004-07-12 | $15.00 | $15.00 | 1,108,100 | — | — |
| 2004-07-09 | $15.07 | $15.07 | 1,075,600 | — | — |
| 2004-07-08 | $15.13 | $15.13 | 675,300 | — | — |
| 2004-07-07 | $15.41 | $15.41 | 1,852,700 | — | — |
| 2004-07-06 | $15.08 | $15.08 | 1,002,400 | — | — |
| 2004-07-02 | $15.30 | $15.30 | 921,700 | — | — |
| 2004-07-01 | $15.25 | $15.25 | 1,297,500 | — | — |
| 2004-06-30 | $15.20 | $15.20 | 1,247,200 | — | — |
| 2004-06-29 | $15.07 | $15.07 | 4,198,700 | — | — |
| 2004-06-28 | $14.80 | $14.80 | 3,508,900 | — | — |
| 2004-06-25 | $15.00 | $15.00 | 3,067,400 | — | — |
| 2004-06-24 | $15.38 | $15.38 | 2,202,500 | — | — |
| 2004-06-23 | $15.37 | $15.37 | 3,205,000 | — | — |
| 2004-06-22 | $14.95 | $14.95 | 3,034,700 | — | — |
| 2004-06-21 | $14.68 | $14.68 | 1,255,200 | — | — |
| 2004-06-18 | $14.89 | $14.89 | 1,875,600 | — | — |
| 2004-06-17 | $14.67 | $14.67 | 919,700 | — | — |
| 2004-06-16 | $14.47 | $14.47 | 879,700 | — | — |
| 2004-06-15 | $14.43 | $14.43 | 915,000 | — | — |
| 2004-06-14 | $14.31 | $14.31 | 2,176,200 | — | — |
| 2004-06-10 | $14.39 | $14.39 | 759,900 | — | — |
| 2004-06-09 | $14.35 | $14.35 | 1,162,900 | — | — |
| 2004-06-08 | $14.56 | $14.56 | 1,674,100 | — | — |
| 2004-06-07 | $14.65 | $14.65 | 2,492,500 | — | — |
| 2004-06-04 | $14.05 | $14.05 | 1,244,000 | — | — |
| 2004-06-03 | $13.70 | $13.70 | 811,900 | — | — |
| 2004-06-02 | $14.01 | $14.01 | 818,900 | — | — |
| 2004-06-01 | $14.02 | $14.02 | 888,300 | — | — |
| 2004-05-28 | $13.83 | $13.83 | 759,200 | — | — |
| 2004-05-27 | $13.87 | $13.87 | 1,636,600 | — | — |
| 2004-05-26 | $13.78 | $13.78 | 1,027,200 | — | — |
| 2004-05-25 | $13.85 | $13.85 | 2,307,000 | — | — |
| 2004-05-24 | $13.30 | $13.30 | 1,217,000 | — | — |
| 2004-05-21 | $13.05 | $13.05 | 637,300 | — | — |
| 2004-05-20 | $13.03 | $13.03 | 740,200 | — | — |
| 2004-05-19 | $12.91 | $12.91 | 2,023,600 | — | — |
| 2004-05-18 | $12.90 | $12.90 | 1,634,900 | — | — |
| 2004-05-17 | $12.66 | $12.66 | 1,334,400 | — | — |
| 2004-05-14 | $13.00 | $13.00 | 1,319,600 | — | — |
| 2004-05-13 | $13.25 | $13.25 | 864,900 | — | — |
| 2004-05-12 | $13.10 | $13.10 | 3,394,800 | — | — |
| 2004-05-11 | $13.20 | $13.20 | 2,487,000 | — | — |
| 2004-05-10 | $12.82 | $12.82 | 1,674,900 | — | — |
| 2004-05-07 | $13.14 | $13.14 | 1,046,900 | — | — |
| 2004-05-06 | $13.44 | $13.44 | 1,375,800 | — | — |
| 2004-05-05 | $13.51 | $13.51 | 1,583,800 | — | — |
| 2004-05-04 | $13.55 | $13.55 | 2,150,800 | — | — |
| 2004-05-03 | $13.09 | $13.09 | 2,025,800 | — | — |
| 2004-04-30 | $12.45 | $12.45 | 1,434,800 | — | — |
| 2004-04-29 | $12.66 | $12.66 | 1,753,000 | — | — |
| 2004-04-28 | $12.97 | $12.97 | 1,499,700 | — | — |
| 2004-04-27 | $13.15 | $13.15 | 4,155,300 | — | — |
| 2004-04-26 | $13.55 | $13.55 | 2,898,600 | — | — |
| 2004-04-23 | $13.45 | $13.45 | 2,933,500 | — | — |
| 2004-04-22 | $13.72 | $13.72 | 4,262,200 | — | — |
| 2004-04-21 | $13.31 | $13.31 | 2,474,500 | — | — |
| 2004-04-20 | $12.99 | $12.99 | 4,792,500 | — | — |
| 2004-04-19 | $13.00 | $13.00 | 2,047,400 | — | — |
| 2004-04-16 | $12.80 | $12.80 | 1,851,700 | — | — |
| 2004-04-15 | $12.65 | $12.65 | 4,998,500 | — | — |
| 2004-04-14 | $11.80 | $11.80 | 2,224,100 | — | — |
| 2004-04-13 | $11.99 | $11.99 | 2,055,600 | — | — |
| 2004-04-12 | $12.20 | $12.20 | 2,137,000 | — | — |
| 2004-04-08 | $12.24 | $12.24 | 3,501,900 | — | — |
| 2004-04-07 | $11.95 | $11.95 | 2,277,800 | — | — |
| 2004-04-06 | $11.99 | $11.99 | 3,418,500 | — | — |
| 2004-04-05 | $11.79 | $11.79 | 1,800,000 | — | — |
| 2004-04-02 | $11.69 | $11.69 | 2,336,200 | — | — |
| 2004-04-01 | $11.53 | $11.53 | 2,292,100 | — | — |
| 2004-03-31 | $11.35 | $11.35 | 1,229,500 | — | — |
| 2004-03-30 | $11.25 | $11.25 | 2,199,900 | — | — |
| 2004-03-29 | $10.98 | $10.98 | 668,000 | — | — |
| 2004-03-26 | $10.93 | $10.93 | 1,776,800 | — | — |
| 2004-03-25 | $10.95 | $10.95 | 2,581,500 | — | — |
| 2004-03-24 | $10.34 | $10.34 | 4,166,300 | — | — |
| 2004-03-23 | $10.39 | $10.39 | 2,407,800 | — | — |
| 2004-03-22 | $10.93 | $10.93 | 1,465,500 | — | — |
| 2004-03-19 | $11.20 | $11.20 | 837,800 | — | — |
| 2004-03-18 | $11.30 | $11.30 | 1,151,600 | — | — |
| 2004-03-17 | $11.54 | $11.54 | 1,199,400 | — | — |
| 2004-03-16 | $11.22 | $11.22 | 2,568,500 | — | — |
| 2004-03-15 | $10.90 | $10.90 | 1,356,600 | — | — |
| 2004-03-12 | $11.03 | $11.03 | 1,368,700 | — | — |
| 2004-03-11 | $10.79 | $10.79 | 1,685,600 | — | — |
| 2004-03-10 | $11.05 | $11.05 | 1,273,500 | — | — |
| 2004-03-09 | $11.15 | $11.15 | 1,721,900 | — | — |
| 2004-03-08 | $11.45 | $11.45 | 1,399,700 | — | — |
| 2004-03-05 | $11.79 | $11.79 | 1,241,800 | — | — |
| 2004-03-04 | $12.11 | $12.11 | 3,922,800 | — | — |
| 2004-03-03 | $11.76 | $11.76 | 3,248,600 | — | — |
| 2004-03-02 | $11.73 | $11.73 | 3,851,300 | — | — |
| 2004-03-01 | $11.22 | $11.22 | 1,721,300 | — | — |
| 2004-02-27 | $11.05 | $11.05 | 2,472,000 | — | — |
| 2004-02-26 | $11.00 | $11.00 | 2,312,500 | — | — |
| 2004-02-25 | $10.82 | $10.82 | 1,423,600 | — | — |
| 2004-02-24 | $10.94 | $10.94 | 2,994,600 | — | — |
| 2004-02-23 | $10.68 | $10.68 | 3,584,100 | — | — |
| 2004-02-20 | $11.15 | $11.15 | 2,011,500 | — | — |
| 2004-02-19 | $11.40 | $11.40 | 6,201,700 | — | — |
| 2004-02-18 | $11.75 | $11.75 | 4,287,700 | — | — |
| 2004-02-17 | $12.29 | $12.29 | 3,761,900 | — | — |
| 2004-02-13 | $12.00 | $12.00 | 1,022,300 | — | — |
| 2004-02-12 | $11.81 | $11.81 | 1,617,700 | — | — |
| 2004-02-11 | $11.90 | $11.90 | 1,809,200 | — | — |
| 2004-02-10 | $11.71 | $11.71 | 2,370,900 | — | — |
| 2004-02-09 | $11.86 | $11.86 | 1,680,200 | — | — |
| 2004-02-06 | $11.80 | $11.80 | 1,302,800 | — | — |
| 2004-02-05 | $11.45 | $11.45 | 1,626,300 | — | — |
| 2004-02-04 | $11.19 | $11.19 | 2,931,100 | — | — |
| 2004-02-03 | $11.43 | $11.43 | 2,890,200 | — | — |
| 2004-02-02 | $10.92 | $10.92 | 2,259,600 | — | — |
| 2004-01-30 | $10.99 | $10.99 | 2,714,000 | — | — |
| 2004-01-29 | $10.97 | $10.97 | 3,634,900 | — | — |
| 2004-01-28 | $11.21 | $11.21 | 4,748,200 | — | — |
| 2004-01-27 | $11.62 | $11.62 | 3,685,900 | — | — |
| 2004-01-26 | $11.43 | $11.43 | 2,250,100 | — | — |
| 2004-01-23 | $11.30 | $11.30 | 2,255,000 | — | — |
| 2004-01-22 | $11.35 | $11.35 | 3,307,500 | — | — |
| 2004-01-21 | $11.47 | $11.47 | 3,060,000 | — | — |
| 2004-01-20 | $11.30 | $11.30 | 8,371,400 | — | — |
| 2004-01-16 | $12.05 | $12.05 | 3,061,300 | — | — |
| 2004-01-15 | $12.15 | $12.15 | 2,951,200 | — | — |
| 2004-01-14 | $12.13 | $12.13 | 5,400,200 | — | — |
| 2004-01-13 | $12.70 | $12.70 | 2,000,600 | — | — |
| 2004-01-12 | $12.95 | $12.95 | 1,414,700 | — | — |
| 2004-01-09 | $12.83 | $12.83 | 4,484,500 | — | — |
| 2004-01-08 | $12.86 | $12.86 | 9,087,100 | — | — |
| 2004-01-07 | $11.68 | $11.68 | 3,908,500 | — | — |
| 2004-01-06 | $11.48 | $11.48 | 2,076,800 | — | — |
| 2004-01-05 | $11.23 | $11.23 | 1,963,200 | — | — |
| 2004-01-02 | $10.97 | $10.97 | 1,413,200 | — | — |