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
- 1998-08-18 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 | $16.64 | $16.64 | 496,700 | — | — |
| 2004-12-30 | $16.53 | $16.53 | 646,200 | — | — |
| 2004-12-29 | $16.45 | $16.45 | 645,400 | — | — |
| 2004-12-28 | $16.37 | $16.37 | 921,300 | — | — |
| 2004-12-27 | $16.33 | $16.33 | 729,900 | — | — |
| 2004-12-23 | $16.33 | $16.33 | 528,200 | — | — |
| 2004-12-22 | $16.42 | $16.42 | 1,539,900 | — | — |
| 2004-12-21 | $16.36 | $16.36 | 1,468,400 | — | — |
| 2004-12-20 | $16.15 | $16.15 | 937,000 | — | — |
| 2004-12-17 | $16.07 | $16.07 | 3,246,800 | — | — |
| 2004-12-16 | $16.34 | $16.34 | 1,798,900 | — | — |
| 2004-12-15 | $16.30 | $16.30 | 2,060,600 | — | — |
| 2004-12-14 | $16.32 | $16.32 | 1,339,700 | — | — |
| 2004-12-13 | $16.35 | $16.35 | 1,197,700 | — | — |
| 2004-12-10 | $16.40 | $16.40 | 1,906,600 | — | — |
| 2004-12-09 | $16.62 | $16.62 | 1,094,100 | — | — |
| 2004-12-08 | $16.81 | $16.81 | 1,068,000 | — | — |
| 2004-12-07 | $17.08 | $17.08 | 523,200 | — | — |
| 2004-12-06 | $17.20 | $17.20 | 809,400 | — | — |
| 2004-12-03 | $17.33 | $17.33 | 773,400 | — | — |
| 2004-12-02 | $17.31 | $17.31 | 1,405,900 | — | — |
| 2004-12-01 | $17.33 | $17.33 | 1,356,600 | — | — |
| 2004-11-30 | $16.88 | $16.88 | 1,355,400 | — | — |
| 2004-11-29 | $16.95 | $16.95 | 1,173,900 | — | — |
| 2004-11-26 | $16.90 | $16.90 | 289,400 | — | — |
| 2004-11-24 | $16.83 | $16.83 | 685,400 | — | — |
| 2004-11-23 | $16.58 | $16.58 | 1,091,800 | — | — |
| 2004-11-22 | $16.50 | $16.50 | 972,700 | — | — |
| 2004-11-19 | $16.42 | $16.42 | 1,597,000 | — | — |
| 2004-11-18 | $16.43 | $16.43 | 1,554,700 | — | — |
| 2004-11-17 | $16.23 | $16.23 | 1,298,800 | — | — |
| 2004-11-16 | $16.40 | $16.40 | 989,400 | — | — |
| 2004-11-15 | $16.42 | $16.42 | 1,403,800 | — | — |
| 2004-11-12 | $16.98 | $16.98 | 760,900 | — | — |
| 2004-11-11 | $16.78 | $16.78 | 1,694,800 | — | — |
| 2004-11-10 | $16.75 | $16.75 | 1,410,800 | — | — |
| 2004-11-09 | $16.58 | $16.58 | 7,445,100 | — | — |
| 2004-11-08 | $15.78 | $15.78 | 931,600 | — | — |
| 2004-11-05 | $15.80 | $15.80 | 1,228,300 | — | — |
| 2004-11-04 | $15.72 | $15.72 | 932,800 | — | — |
| 2004-11-03 | $15.60 | $15.60 | 991,200 | — | — |
| 2004-11-02 | $15.45 | $15.45 | 1,491,100 | — | — |
| 2004-11-01 | $15.30 | $15.30 | 1,588,100 | — | — |
| 2004-10-29 | $15.31 | $15.31 | 1,930,900 | — | — |
| 2004-10-28 | $15.36 | $15.36 | 1,160,900 | — | — |
| 2004-10-27 | $15.52 | $15.52 | 3,197,800 | — | — |
| 2004-10-26 | $15.38 | $15.38 | 1,989,300 | — | — |
| 2004-10-25 | $15.00 | $15.00 | 475,500 | — | — |
| 2004-10-22 | $15.06 | $15.06 | 1,556,600 | — | — |
| 2004-10-21 | $15.00 | $15.00 | 1,371,900 | — | — |
| 2004-10-20 | $15.05 | $15.05 | 1,162,700 | — | — |
| 2004-10-19 | $15.15 | $15.15 | 607,500 | — | — |
| 2004-10-18 | $15.19 | $15.19 | 665,300 | — | — |
| 2004-10-15 | $15.26 | $15.26 | 869,400 | — | — |
| 2004-10-14 | $15.10 | $15.10 | 374,600 | — | — |
| 2004-10-13 | $15.29 | $15.29 | 813,700 | — | — |
| 2004-10-12 | $15.50 | $15.50 | 929,400 | — | — |
| 2004-10-11 | $15.72 | $15.72 | 593,300 | — | — |
| 2004-10-08 | $15.53 | $15.53 | 1,089,400 | — | — |
| 2004-10-07 | $15.44 | $15.44 | 1,838,500 | — | — |
| 2004-10-06 | $15.45 | $15.45 | 847,200 | — | — |
| 2004-10-05 | $15.34 | $15.34 | 1,262,300 | — | — |
| 2004-10-04 | $15.16 | $15.16 | 1,017,000 | — | — |
| 2004-10-01 | $15.05 | $15.05 | 1,243,400 | — | — |
| 2004-09-30 | $14.88 | $14.88 | 844,800 | — | — |
| 2004-09-29 | $14.69 | $14.69 | 305,300 | — | — |
| 2004-09-28 | $14.52 | $14.52 | 862,600 | — | — |
| 2004-09-27 | $14.46 | $14.46 | 804,300 | — | — |
| 2004-09-24 | $14.80 | $14.80 | 578,600 | — | — |
| 2004-09-23 | $14.98 | $14.98 | 1,230,100 | — | — |
| 2004-09-22 | $14.48 | $14.48 | 1,223,100 | — | — |
| 2004-09-21 | $14.78 | $14.78 | 911,500 | — | — |
| 2004-09-20 | $14.79 | $14.79 | 703,300 | — | — |
| 2004-09-17 | $14.83 | $14.83 | 1,534,000 | — | — |
| 2004-09-16 | $14.80 | $14.80 | 1,554,400 | — | — |
| 2004-09-15 | $14.55 | $14.55 | 1,449,700 | — | — |
| 2004-09-14 | $14.68 | $14.68 | 859,600 | — | — |
| 2004-09-13 | $14.66 | $14.66 | 1,139,400 | — | — |
| 2004-09-10 | $14.65 | $14.65 | 653,600 | — | — |
| 2004-09-09 | $14.41 | $14.41 | 520,300 | — | — |
| 2004-09-08 | $14.45 | $14.45 | 866,600 | — | — |
| 2004-09-07 | $14.15 | $14.15 | 629,800 | — | — |
| 2004-09-03 | $14.20 | $14.20 | 367,400 | — | — |
| 2004-09-02 | $14.36 | $14.36 | 450,200 | — | — |
| 2004-09-01 | $14.17 | $14.17 | 1,247,900 | — | — |
| 2004-08-31 | $14.31 | $14.31 | 865,300 | — | — |
| 2004-08-30 | $14.18 | $14.18 | 845,000 | — | — |
| 2004-08-27 | $14.35 | $14.35 | 1,474,000 | — | — |
| 2004-08-26 | $13.74 | $13.74 | 953,700 | — | — |
| 2004-08-25 | $13.80 | $13.80 | 868,800 | — | — |
| 2004-08-24 | $13.46 | $13.46 | 440,500 | — | — |
| 2004-08-23 | $13.67 | $13.67 | 680,200 | — | — |
| 2004-08-20 | $13.65 | $13.65 | 755,700 | — | — |
| 2004-08-19 | $13.59 | $13.59 | 434,500 | — | — |
| 2004-08-18 | $13.67 | $13.67 | 1,373,300 | — | — |
| 2004-08-17 | $13.41 | $13.41 | 725,500 | — | — |
| 2004-08-16 | $13.33 | $13.33 | 808,700 | — | — |
| 2004-08-13 | $13.40 | $13.40 | 843,300 | — | — |
| 2004-08-12 | $13.26 | $13.26 | 974,900 | — | — |
| 2004-08-11 | $13.25 | $13.25 | 1,283,200 | — | — |
| 2004-08-10 | $13.27 | $13.27 | 2,102,200 | — | — |
| 2004-08-09 | $12.90 | $12.90 | 1,620,400 | — | — |
| 2004-08-06 | $13.11 | $13.11 | 1,694,000 | — | — |
| 2004-08-05 | $13.08 | $13.08 | 1,420,500 | — | — |
| 2004-08-04 | $13.16 | $13.16 | 1,669,900 | — | — |
| 2004-08-03 | $13.34 | $13.34 | 1,809,100 | — | — |
| 2004-08-02 | $13.90 | $13.90 | 2,451,200 | — | — |
| 2004-07-30 | $14.12 | $14.12 | 3,031,000 | — | — |
| 2004-07-29 | $14.21 | $14.21 | 3,975,600 | — | — |
| 2004-07-28 | $14.42 | $14.42 | 3,614,100 | — | — |
| 2004-07-27 | $13.83 | $13.83 | 1,953,300 | — | — |
| 2004-07-26 | $12.65 | $12.65 | 3,250,100 | — | — |
| 2004-07-23 | $13.48 | $13.48 | 1,855,100 | — | — |
| 2004-07-22 | $13.95 | $13.95 | 1,718,500 | — | — |
| 2004-07-21 | $14.26 | $14.26 | 885,000 | — | — |
| 2004-07-20 | $14.89 | $14.89 | 1,290,400 | — | — |
| 2004-07-19 | $14.65 | $14.65 | 847,300 | — | — |
| 2004-07-16 | $14.45 | $14.45 | 744,200 | — | — |
| 2004-07-15 | $14.25 | $14.25 | 1,234,200 | — | — |
| 2004-07-14 | $14.33 | $14.33 | 1,034,900 | — | — |
| 2004-07-13 | $14.64 | $14.64 | 290,000 | — | — |
| 2004-07-12 | $14.71 | $14.71 | 490,400 | — | — |
| 2004-07-09 | $14.87 | $14.87 | 884,100 | — | — |
| 2004-07-08 | $14.81 | $14.81 | 2,896,800 | — | — |
| 2004-07-07 | $15.02 | $15.02 | 3,083,000 | — | — |
| 2004-07-06 | $14.37 | $14.37 | 868,100 | — | — |
| 2004-07-02 | $14.43 | $14.43 | 704,700 | — | — |
| 2004-07-01 | $14.49 | $14.49 | 1,250,200 | — | — |
| 2004-06-30 | $14.75 | $14.75 | 2,721,900 | — | — |
| 2004-06-29 | $14.48 | $14.48 | 6,320,500 | — | — |
| 2004-06-28 | $14.13 | $14.13 | 10,336,400 | — | — |
| 2004-06-25 | $16.08 | $16.08 | 4,467,200 | — | — |
| 2004-06-24 | $16.23 | $16.23 | 2,718,400 | — | — |
| 2004-06-23 | $15.95 | $15.95 | 3,108,300 | — | — |
| 2004-06-22 | $15.39 | $15.39 | 1,115,500 | — | — |
| 2004-06-21 | $14.95 | $14.95 | 468,200 | — | — |
| 2004-06-18 | $15.22 | $15.22 | 707,500 | — | — |
| 2004-06-17 | $15.22 | $15.22 | 946,200 | — | — |
| 2004-06-16 | $15.00 | $15.00 | 1,452,300 | — | — |
| 2004-06-15 | $15.02 | $15.02 | 1,613,700 | — | — |
| 2004-06-14 | $14.95 | $14.95 | 1,326,600 | — | — |
| 2004-06-10 | $15.05 | $15.05 | 825,300 | — | — |
| 2004-06-09 | $14.81 | $14.81 | 847,000 | — | — |
| 2004-06-08 | $15.03 | $15.03 | 1,154,900 | — | — |
| 2004-06-07 | $14.95 | $14.95 | 1,301,900 | — | — |
| 2004-06-04 | $14.60 | $14.60 | 2,071,700 | — | — |
| 2004-06-03 | $14.04 | $14.04 | 1,256,500 | — | — |
| 2004-06-02 | $14.40 | $14.40 | 710,800 | — | — |
| 2004-06-01 | $14.57 | $14.57 | 627,400 | — | — |
| 2004-05-28 | $14.73 | $14.73 | 1,148,800 | — | — |
| 2004-05-27 | $14.73 | $14.73 | 937,800 | — | — |
| 2004-05-26 | $14.50 | $14.50 | 866,400 | — | — |
| 2004-05-25 | $14.45 | $14.45 | 893,400 | — | — |
| 2004-05-24 | $14.03 | $14.03 | 570,200 | — | — |
| 2004-05-21 | $14.00 | $14.00 | 905,400 | — | — |
| 2004-05-20 | $13.81 | $13.81 | 895,800 | — | — |
| 2004-05-19 | $13.57 | $13.57 | 1,465,000 | — | — |
| 2004-05-18 | $13.40 | $13.40 | 2,178,500 | — | — |
| 2004-05-17 | $13.16 | $13.16 | 849,300 | — | — |
| 2004-05-14 | $13.51 | $13.51 | 647,400 | — | — |
| 2004-05-13 | $13.59 | $13.59 | 1,875,000 | — | — |
| 2004-05-12 | $13.65 | $13.65 | 768,900 | — | — |
| 2004-05-11 | $13.79 | $13.79 | 1,844,200 | — | — |
| 2004-05-10 | $13.80 | $13.80 | 1,425,500 | — | — |
| 2004-05-07 | $14.44 | $14.44 | 501,000 | — | — |
| 2004-05-06 | $14.55 | $14.55 | 1,239,200 | — | — |
| 2004-05-05 | $14.75 | $14.75 | 765,800 | — | — |
| 2004-05-04 | $15.00 | $15.00 | 1,067,000 | — | — |
| 2004-05-03 | $14.78 | $14.78 | 1,624,200 | — | — |
| 2004-04-30 | $13.95 | $13.95 | 678,000 | — | — |
| 2004-04-29 | $14.38 | $14.38 | 852,800 | — | — |
| 2004-04-28 | $14.51 | $14.51 | 924,200 | — | — |
| 2004-04-27 | $14.92 | $14.92 | 1,758,200 | — | — |
| 2004-04-26 | $15.35 | $15.35 | 609,300 | — | — |
| 2004-04-23 | $15.32 | $15.32 | 1,369,800 | — | — |
| 2004-04-22 | $15.63 | $15.63 | 2,408,300 | — | — |
| 2004-04-21 | $15.32 | $15.32 | 1,220,900 | — | — |
| 2004-04-20 | $14.91 | $14.91 | 2,177,300 | — | — |
| 2004-04-19 | $15.00 | $15.00 | 2,054,700 | — | — |
| 2004-04-16 | $14.54 | $14.54 | 1,025,700 | — | — |
| 2004-04-15 | $14.38 | $14.38 | 4,504,000 | — | — |
| 2004-04-14 | $13.65 | $13.65 | 884,100 | — | — |
| 2004-04-13 | $13.78 | $13.78 | 1,090,600 | — | — |
| 2004-04-12 | $13.90 | $13.90 | 763,100 | — | — |
| 2004-04-08 | $14.07 | $14.07 | 1,317,300 | — | — |
| 2004-04-07 | $13.80 | $13.80 | 2,011,400 | — | — |
| 2004-04-06 | $13.61 | $13.61 | 2,478,400 | — | — |
| 2004-04-05 | $13.25 | $13.25 | 1,041,800 | — | — |
| 2004-04-02 | $12.97 | $12.97 | 998,900 | — | — |
| 2004-04-01 | $12.86 | $12.86 | 2,419,100 | — | — |
| 2004-03-31 | $12.63 | $12.63 | 1,294,400 | — | — |
| 2004-03-30 | $12.60 | $12.60 | 1,313,000 | — | — |
| 2004-03-29 | $12.34 | $12.34 | 1,439,200 | — | — |
| 2004-03-26 | $12.11 | $12.11 | 1,092,800 | — | — |
| 2004-03-25 | $12.19 | $12.19 | 1,689,900 | — | — |
| 2004-03-24 | $11.91 | $11.91 | 2,064,300 | — | — |
| 2004-03-23 | $12.13 | $12.13 | 1,516,700 | — | — |
| 2004-03-22 | $12.54 | $12.54 | 1,225,200 | — | — |
| 2004-03-19 | $12.85 | $12.85 | 1,556,900 | — | — |
| 2004-03-18 | $13.00 | $13.00 | 821,200 | — | — |
| 2004-03-17 | $13.30 | $13.30 | 1,114,000 | — | — |
| 2004-03-16 | $13.15 | $13.15 | 1,963,500 | — | — |
| 2004-03-15 | $12.50 | $12.50 | 834,800 | — | — |
| 2004-03-12 | $12.63 | $12.63 | 625,400 | — | — |
| 2004-03-11 | $12.64 | $12.64 | 657,100 | — | — |
| 2004-03-10 | $12.71 | $12.71 | 1,180,000 | — | — |
| 2004-03-09 | $13.03 | $13.03 | 1,303,600 | — | — |
| 2004-03-08 | $13.23 | $13.23 | 2,304,500 | — | — |
| 2004-03-05 | $13.53 | $13.53 | 1,620,500 | — | — |
| 2004-03-04 | $13.85 | $13.85 | 4,079,500 | — | — |
| 2004-03-03 | $13.14 | $13.14 | 2,944,000 | — | — |
| 2004-03-02 | $12.98 | $12.98 | 4,049,800 | — | — |
| 2004-03-01 | $12.13 | $12.13 | 1,205,000 | — | — |
| 2004-02-27 | $12.05 | $12.05 | 1,761,700 | — | — |
| 2004-02-26 | $11.85 | $11.85 | 1,464,800 | — | — |
| 2004-02-25 | $11.70 | $11.70 | 1,358,600 | — | — |
| 2004-02-24 | $11.55 | $11.55 | 1,293,600 | — | — |
| 2004-02-23 | $11.94 | $11.94 | 1,071,200 | — | — |
| 2004-02-20 | $11.98 | $11.98 | 1,210,700 | — | — |
| 2004-02-19 | $12.14 | $12.14 | 2,153,500 | — | — |
| 2004-02-18 | $12.10 | $12.10 | 2,593,800 | — | — |
| 2004-02-17 | $12.77 | $12.77 | 2,047,500 | — | — |
| 2004-02-13 | $12.26 | $12.26 | 467,500 | — | — |
| 2004-02-12 | $12.34 | $12.34 | 2,504,000 | — | — |
| 2004-02-11 | $12.40 | $12.40 | 913,300 | — | — |
| 2004-02-10 | $12.35 | $12.35 | 976,000 | — | — |
| 2004-02-09 | $12.61 | $12.61 | 530,300 | — | — |
| 2004-02-06 | $12.57 | $12.57 | 1,702,400 | — | — |
| 2004-02-05 | $12.00 | $12.00 | 1,601,400 | — | — |
| 2004-02-04 | $11.70 | $11.70 | 3,774,600 | — | — |
| 2004-02-03 | $12.26 | $12.26 | 1,491,300 | — | — |
| 2004-02-02 | $12.25 | $12.25 | 1,677,600 | — | — |
| 2004-01-30 | $12.40 | $12.40 | 1,891,000 | — | — |
| 2004-01-29 | $11.95 | $11.95 | 2,457,200 | — | — |
| 2004-01-28 | $12.14 | $12.14 | 869,800 | — | — |
| 2004-01-27 | $12.52 | $12.52 | 528,700 | — | — |
| 2004-01-26 | $12.44 | $12.44 | 1,130,400 | — | — |
| 2004-01-23 | $12.60 | $12.60 | 761,700 | — | — |
| 2004-01-22 | $12.42 | $12.42 | 782,700 | — | — |
| 2004-01-21 | $12.45 | $12.45 | 926,000 | — | — |
| 2004-01-20 | $12.70 | $12.70 | 2,200,700 | — | — |
| 2004-01-16 | $12.65 | $12.65 | 4,246,700 | — | — |
| 2004-01-15 | $12.55 | $12.55 | 3,583,500 | — | — |
| 2004-01-14 | $12.60 | $12.60 | 3,933,800 | — | — |
| 2004-01-13 | $12.98 | $12.98 | 2,709,900 | — | — |
| 2004-01-12 | $13.05 | $13.05 | 2,537,600 | — | — |
| 2004-01-09 | $13.10 | $13.10 | 3,845,200 | — | — |
| 2004-01-08 | $12.65 | $12.65 | 3,191,900 | — | — |
| 2004-01-07 | $12.13 | $12.13 | 4,084,000 | — | — |
| 2004-01-06 | $11.80 | $11.80 | 3,180,800 | — | — |
| 2004-01-05 | $11.55 | $11.55 | 3,224,800 | — | — |
| 2004-01-02 | $11.00 | $11.00 | 684,100 | — | — |