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
- 1987-06-10 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 | $13.81 | $13.81 | 752,900 | — | — |
| 2004-12-30 | $13.90 | $13.90 | 993,500 | — | — |
| 2004-12-29 | $13.98 | $13.98 | 895,200 | — | — |
| 2004-12-28 | $13.82 | $13.82 | 1,122,100 | — | — |
| 2004-12-27 | $13.84 | $13.84 | 624,700 | — | — |
| 2004-12-23 | $13.95 | $13.95 | 654,000 | — | — |
| 2004-12-22 | $14.01 | $14.01 | 2,034,600 | — | — |
| 2004-12-21 | $13.92 | $13.92 | 1,681,500 | — | — |
| 2004-12-20 | $13.85 | $13.85 | 1,590,900 | — | — |
| 2004-12-17 | $14.15 | $14.15 | 2,358,200 | — | — |
| 2004-12-16 | $14.29 | $14.29 | 1,754,900 | — | — |
| 2004-12-15 | $14.30 | $14.30 | 3,054,200 | — | — |
| 2004-12-14 | $14.48 | $14.48 | 2,052,600 | — | — |
| 2004-12-13 | $14.35 | $14.35 | 1,403,600 | — | — |
| 2004-12-10 | $14.37 | $14.37 | 2,315,000 | — | — |
| 2004-12-09 | $14.50 | $14.50 | 2,164,100 | — | — |
| 2004-12-08 | $14.59 | $14.59 | 1,767,400 | — | — |
| 2004-12-07 | $14.45 | $14.45 | 2,286,100 | — | — |
| 2004-12-06 | $14.41 | $14.41 | 1,320,900 | — | — |
| 2004-12-03 | $14.31 | $14.31 | 1,874,700 | — | — |
| 2004-12-02 | $14.11 | $14.11 | 2,892,800 | — | — |
| 2004-12-01 | $13.82 | $13.82 | 1,924,100 | — | — |
| 2004-11-30 | $13.74 | $13.74 | 2,016,100 | — | — |
| 2004-11-29 | $13.70 | $13.70 | 1,000,700 | — | — |
| 2004-11-26 | $13.59 | $13.59 | 129,400 | — | — |
| 2004-11-24 | $13.60 | $13.60 | 644,700 | — | — |
| 2004-11-23 | $13.60 | $13.60 | 1,535,800 | — | — |
| 2004-11-22 | $13.57 | $13.57 | 1,663,300 | — | — |
| 2004-11-19 | $13.34 | $13.34 | 2,310,900 | — | — |
| 2004-11-18 | $13.50 | $13.50 | 2,987,700 | — | — |
| 2004-11-17 | $13.19 | $13.19 | 2,801,900 | — | — |
| 2004-11-16 | $12.93 | $12.93 | 2,069,900 | — | — |
| 2004-11-15 | $12.83 | $12.83 | 2,280,100 | — | — |
| 2004-11-12 | $12.89 | $12.89 | 1,219,300 | — | — |
| 2004-11-11 | $12.86 | $12.86 | 1,637,800 | — | — |
| 2004-11-10 | $12.70 | $12.70 | 1,423,700 | — | — |
| 2004-11-09 | $12.78 | $12.78 | 1,280,900 | — | — |
| 2004-11-08 | $12.91 | $12.91 | 1,519,300 | — | — |
| 2004-11-05 | $12.88 | $12.88 | 1,230,600 | — | — |
| 2004-11-04 | $12.72 | $12.72 | 1,239,000 | — | — |
| 2004-11-03 | $12.70 | $12.70 | 1,645,600 | — | — |
| 2004-11-02 | $12.64 | $12.64 | 1,307,800 | — | — |
| 2004-11-01 | $12.40 | $12.40 | 907,900 | — | — |
| 2004-10-29 | $12.44 | $12.44 | 1,002,500 | — | — |
| 2004-10-28 | $12.41 | $12.41 | 1,140,700 | — | — |
| 2004-10-27 | $12.54 | $12.54 | 1,869,500 | — | — |
| 2004-10-26 | $12.24 | $12.24 | 1,406,600 | — | — |
| 2004-10-25 | $12.39 | $12.39 | 1,181,800 | — | — |
| 2004-10-22 | $12.41 | $12.41 | 2,045,600 | — | — |
| 2004-10-21 | $13.13 | $13.13 | 4,112,800 | — | — |
| 2004-10-20 | $12.04 | $12.04 | 2,360,100 | — | — |
| 2004-10-19 | $12.16 | $12.16 | 2,280,400 | — | — |
| 2004-10-18 | $12.53 | $12.53 | 1,557,900 | — | — |
| 2004-10-15 | $12.34 | $12.34 | 1,988,200 | — | — |
| 2004-10-14 | $12.53 | $12.53 | 1,621,900 | — | — |
| 2004-10-13 | $12.68 | $12.68 | 1,204,900 | — | — |
| 2004-10-12 | $12.84 | $12.84 | 1,022,900 | — | — |
| 2004-10-11 | $12.85 | $12.85 | 1,208,200 | — | — |
| 2004-10-08 | $12.87 | $12.87 | 2,051,400 | — | — |
| 2004-10-07 | $13.41 | $13.41 | 3,433,800 | — | — |
| 2004-10-06 | $13.66 | $13.66 | 2,116,100 | — | — |
| 2004-10-05 | $13.71 | $13.71 | 1,624,500 | — | — |
| 2004-10-04 | $13.47 | $13.47 | 1,157,300 | — | — |
| 2004-10-01 | $13.51 | $13.51 | 1,587,600 | — | — |
| 2004-09-30 | $13.04 | $13.04 | 1,472,400 | — | — |
| 2004-09-29 | $12.86 | $12.86 | 721,100 | — | — |
| 2004-09-28 | $12.56 | $12.56 | 553,200 | — | — |
| 2004-09-27 | $12.52 | $12.52 | 551,300 | — | — |
| 2004-09-24 | $12.72 | $12.72 | 763,300 | — | — |
| 2004-09-23 | $12.89 | $12.89 | 846,500 | — | — |
| 2004-09-22 | $12.84 | $12.84 | 1,215,700 | — | — |
| 2004-09-21 | $12.98 | $12.98 | 1,547,000 | — | — |
| 2004-09-20 | $13.13 | $13.13 | 708,400 | — | — |
| 2004-09-17 | $13.02 | $13.02 | 839,800 | — | — |
| 2004-09-16 | $13.11 | $13.11 | 1,022,500 | — | — |
| 2004-09-15 | $12.97 | $12.97 | 613,200 | — | — |
| 2004-09-14 | $13.29 | $13.29 | 2,226,700 | — | — |
| 2004-09-13 | $13.29 | $13.29 | 789,500 | — | — |
| 2004-09-10 | $13.10 | $13.10 | 1,553,000 | — | — |
| 2004-09-09 | $12.94 | $12.94 | 1,194,700 | — | — |
| 2004-09-08 | $12.70 | $12.70 | 1,173,300 | — | — |
| 2004-09-07 | $12.71 | $12.71 | 1,441,100 | — | — |
| 2004-09-03 | $12.33 | $12.33 | 1,254,900 | — | — |
| 2004-09-02 | $12.70 | $12.70 | 509,200 | — | — |
| 2004-09-01 | $12.53 | $12.53 | 580,400 | — | — |
| 2004-08-31 | $12.43 | $12.43 | 1,968,400 | — | — |
| 2004-08-30 | $12.49 | $12.49 | 1,219,500 | — | — |
| 2004-08-27 | $12.65 | $12.65 | 1,949,500 | — | — |
| 2004-08-26 | $12.43 | $12.43 | 2,168,300 | — | — |
| 2004-08-25 | $12.24 | $12.24 | 2,514,500 | — | — |
| 2004-08-24 | $11.74 | $11.74 | 1,559,600 | — | — |
| 2004-08-23 | $11.72 | $11.72 | 2,421,000 | — | — |
| 2004-08-20 | $11.55 | $11.55 | 4,741,100 | — | — |
| 2004-08-19 | $11.73 | $11.73 | 11,318,000 | — | — |
| 2004-08-18 | $12.83 | $12.83 | 743,800 | — | — |
| 2004-08-17 | $12.52 | $12.52 | 2,087,700 | — | — |
| 2004-08-16 | $12.30 | $12.30 | 595,400 | — | — |
| 2004-08-13 | $12.30 | $12.30 | 886,000 | — | — |
| 2004-08-12 | $12.26 | $12.26 | 1,033,900 | — | — |
| 2004-08-11 | $12.28 | $12.28 | 1,721,100 | — | — |
| 2004-08-10 | $12.55 | $12.55 | 995,200 | — | — |
| 2004-08-09 | $12.45 | $12.45 | 1,024,500 | — | — |
| 2004-08-06 | $12.52 | $12.52 | 2,118,500 | — | — |
| 2004-08-05 | $12.52 | $12.52 | 1,303,800 | — | — |
| 2004-08-04 | $12.85 | $12.85 | 1,186,500 | — | — |
| 2004-08-03 | $12.72 | $12.72 | 1,583,400 | — | — |
| 2004-08-02 | $13.05 | $13.05 | 3,430,900 | — | — |
| 2004-07-30 | $13.47 | $13.47 | 928,500 | — | — |
| 2004-07-29 | $13.42 | $13.42 | 1,521,200 | — | — |
| 2004-07-28 | $13.18 | $13.18 | 1,884,700 | — | — |
| 2004-07-27 | $13.42 | $13.42 | 2,315,300 | — | — |
| 2004-07-26 | $13.17 | $13.17 | 1,217,000 | — | — |
| 2004-07-23 | $12.97 | $12.97 | 1,546,300 | — | — |
| 2004-07-22 | $13.31 | $13.31 | 2,040,600 | — | — |
| 2004-07-21 | $13.01 | $13.01 | 3,525,100 | — | — |
| 2004-07-20 | $13.42 | $13.42 | 1,048,800 | — | — |
| 2004-07-19 | $12.98 | $12.98 | 1,967,900 | — | — |
| 2004-07-16 | $12.91 | $12.91 | 669,600 | — | — |
| 2004-07-15 | $13.25 | $13.25 | 5,160,800 | — | — |
| 2004-07-14 | $13.15 | $13.15 | 2,739,200 | — | — |
| 2004-07-13 | $13.39 | $13.39 | 822,300 | — | — |
| 2004-07-12 | $13.50 | $13.50 | 2,042,000 | — | — |
| 2004-07-09 | $13.55 | $13.55 | 1,277,500 | — | — |
| 2004-07-08 | $13.41 | $13.41 | 2,355,000 | — | — |
| 2004-07-07 | $13.63 | $13.63 | 1,368,000 | — | — |
| 2004-07-06 | $13.85 | $13.85 | 1,586,600 | — | — |
| 2004-07-02 | $14.22 | $14.22 | 1,108,800 | — | — |
| 2004-07-01 | $14.49 | $14.49 | 1,500,300 | — | — |
| 2004-06-30 | $14.63 | $14.63 | 2,040,900 | — | — |
| 2004-06-29 | $14.54 | $14.54 | 798,400 | — | — |
| 2004-06-28 | $14.52 | $14.52 | 1,634,800 | — | — |
| 2004-06-25 | $14.73 | $14.73 | 1,488,300 | — | — |
| 2004-06-24 | $14.52 | $14.52 | 1,387,000 | — | — |
| 2004-06-23 | $14.67 | $14.67 | 1,158,400 | — | — |
| 2004-06-22 | $14.60 | $14.60 | 1,602,200 | — | — |
| 2004-06-21 | $14.48 | $14.48 | 1,451,600 | — | — |
| 2004-06-18 | $14.52 | $14.52 | 1,839,600 | — | — |
| 2004-06-17 | $14.34 | $14.34 | 1,427,300 | — | — |
| 2004-06-16 | $14.52 | $14.52 | 1,848,000 | — | — |
| 2004-06-15 | $14.26 | $14.26 | 1,169,100 | — | — |
| 2004-06-14 | $13.92 | $13.92 | 791,800 | — | — |
| 2004-06-10 | $14.05 | $14.05 | 1,161,800 | — | — |
| 2004-06-09 | $13.88 | $13.88 | 2,905,800 | — | — |
| 2004-06-08 | $14.25 | $14.25 | 5,078,200 | — | — |
| 2004-06-07 | $14.27 | $14.27 | 1,804,700 | — | — |
| 2004-06-04 | $14.12 | $14.12 | 1,118,300 | — | — |
| 2004-06-03 | $13.78 | $13.78 | 1,505,900 | — | — |
| 2004-06-02 | $14.02 | $14.02 | 1,538,600 | — | — |
| 2004-06-01 | $14.00 | $14.00 | 831,400 | — | — |
| 2004-05-28 | $13.84 | $13.84 | 1,008,700 | — | — |
| 2004-05-27 | $13.91 | $13.91 | 2,134,000 | — | — |
| 2004-05-26 | $13.86 | $13.86 | 961,200 | — | — |
| 2004-05-25 | $13.70 | $13.70 | 2,266,400 | — | — |
| 2004-05-24 | $13.68 | $13.68 | 1,454,500 | — | — |
| 2004-05-21 | $13.66 | $13.66 | 1,838,700 | — | — |
| 2004-05-20 | $13.46 | $13.46 | 2,162,300 | — | — |
| 2004-05-19 | $13.34 | $13.34 | 1,694,700 | — | — |
| 2004-05-18 | $13.26 | $13.26 | 1,458,200 | — | — |
| 2004-05-17 | $12.95 | $12.95 | 1,722,600 | — | — |
| 2004-05-14 | $13.15 | $13.15 | 1,757,100 | — | — |
| 2004-05-13 | $13.13 | $13.13 | 1,416,800 | — | — |
| 2004-05-12 | $13.27 | $13.27 | 2,108,000 | — | — |
| 2004-05-11 | $13.20 | $13.20 | 3,722,800 | — | — |
| 2004-05-10 | $12.55 | $12.55 | 2,071,300 | — | — |
| 2004-05-07 | $12.76 | $12.76 | 1,921,200 | — | — |
| 2004-05-06 | $12.95 | $12.95 | 1,639,400 | — | — |
| 2004-05-05 | $13.13 | $13.13 | 795,800 | — | — |
| 2004-05-04 | $13.12 | $13.12 | 1,776,900 | — | — |
| 2004-05-03 | $12.95 | $12.95 | 1,604,000 | — | — |
| 2004-04-30 | $12.82 | $12.82 | 1,415,800 | — | — |
| 2004-04-29 | $13.16 | $13.16 | 1,964,100 | — | — |
| 2004-04-28 | $13.65 | $13.65 | 1,588,200 | — | — |
| 2004-04-27 | $13.91 | $13.91 | 1,323,000 | — | — |
| 2004-04-26 | $14.11 | $14.11 | 959,900 | — | — |
| 2004-04-23 | $14.15 | $14.15 | 2,346,300 | — | — |
| 2004-04-22 | $14.37 | $14.37 | 4,079,300 | — | — |
| 2004-04-21 | $13.75 | $13.75 | 1,721,700 | — | — |
| 2004-04-20 | $13.70 | $13.70 | 3,119,000 | — | — |
| 2004-04-19 | $14.12 | $14.12 | 1,939,600 | — | — |
| 2004-04-16 | $14.08 | $14.08 | 3,444,900 | — | — |
| 2004-04-15 | $14.33 | $14.33 | 2,221,200 | — | — |
| 2004-04-14 | $14.63 | $14.63 | 1,086,600 | — | — |
| 2004-04-13 | $14.83 | $14.83 | 1,521,200 | — | — |
| 2004-04-12 | $15.06 | $15.06 | 776,700 | — | — |
| 2004-04-08 | $15.12 | $15.12 | 1,010,200 | — | — |
| 2004-04-07 | $15.04 | $15.04 | 973,600 | — | — |
| 2004-04-06 | $15.14 | $15.14 | 1,489,100 | — | — |
| 2004-04-05 | $15.18 | $15.18 | 1,071,500 | — | — |
| 2004-04-02 | $15.07 | $15.07 | 1,406,700 | — | — |
| 2004-04-01 | $14.83 | $14.83 | 834,400 | — | — |
| 2004-03-31 | $14.74 | $14.74 | 950,300 | — | — |
| 2004-03-30 | $14.73 | $14.73 | 1,129,300 | — | — |
| 2004-03-29 | $14.81 | $14.81 | 941,300 | — | — |
| 2004-03-26 | $14.57 | $14.57 | 801,200 | — | — |
| 2004-03-25 | $14.56 | $14.56 | 1,735,600 | — | — |
| 2004-03-24 | $14.50 | $14.50 | 1,046,500 | — | — |
| 2004-03-23 | $14.49 | $14.49 | 1,106,900 | — | — |
| 2004-03-22 | $14.38 | $14.38 | 647,000 | — | — |
| 2004-03-19 | $14.59 | $14.59 | 1,039,300 | — | — |
| 2004-03-18 | $14.43 | $14.43 | 1,996,500 | — | — |
| 2004-03-17 | $14.54 | $14.54 | 2,148,500 | — | — |
| 2004-03-16 | $14.53 | $14.53 | 1,700,800 | — | — |
| 2004-03-15 | $14.95 | $14.95 | 1,298,300 | — | — |
| 2004-03-12 | $15.21 | $15.21 | 1,141,000 | — | — |
| 2004-03-11 | $15.14 | $15.14 | 848,700 | — | — |
| 2004-03-10 | $15.42 | $15.42 | 1,896,900 | — | — |
| 2004-03-09 | $15.04 | $15.04 | 920,300 | — | — |
| 2004-03-08 | $15.11 | $15.11 | 890,800 | — | — |
| 2004-03-05 | $15.47 | $15.47 | 1,112,000 | — | — |
| 2004-03-04 | $15.60 | $15.60 | 834,600 | — | — |
| 2004-03-03 | $15.54 | $15.54 | 904,100 | — | — |
| 2004-03-02 | $15.64 | $15.64 | 1,548,800 | — | — |
| 2004-03-01 | $15.63 | $15.63 | 1,947,300 | — | — |
| 2004-02-27 | $15.43 | $15.43 | 1,967,400 | — | — |
| 2004-02-26 | $15.10 | $15.10 | 1,600,500 | — | — |
| 2004-02-25 | $15.06 | $15.06 | 3,952,100 | — | — |
| 2004-02-24 | $14.65 | $14.65 | 3,976,400 | — | — |
| 2004-02-23 | $14.93 | $14.93 | 1,545,500 | — | — |
| 2004-02-20 | $15.17 | $15.17 | 3,942,500 | — | — |
| 2004-02-19 | $15.49 | $15.49 | 1,990,500 | — | — |
| 2004-02-18 | $16.01 | $16.01 | 1,424,600 | — | — |
| 2004-02-17 | $16.23 | $16.23 | 1,294,500 | — | — |
| 2004-02-13 | $15.96 | $15.96 | 984,400 | — | — |
| 2004-02-12 | $15.87 | $15.87 | 1,345,500 | — | — |
| 2004-02-11 | $16.11 | $16.11 | 1,976,400 | — | — |
| 2004-02-10 | $16.10 | $16.10 | 1,274,400 | — | — |
| 2004-02-09 | $15.86 | $15.86 | 2,694,300 | — | — |
| 2004-02-06 | $15.85 | $15.85 | 2,488,900 | — | — |
| 2004-02-05 | $15.76 | $15.76 | 1,690,200 | — | — |
| 2004-02-04 | $15.77 | $15.77 | 3,148,600 | — | — |
| 2004-02-03 | $16.30 | $16.30 | 2,306,500 | — | — |
| 2004-02-02 | $16.45 | $16.45 | 3,163,500 | — | — |
| 2004-01-30 | $16.57 | $16.57 | 2,095,800 | — | — |
| 2004-01-29 | $16.85 | $16.85 | 7,297,200 | — | — |
| 2004-01-28 | $18.31 | $18.31 | 1,958,100 | — | — |
| 2004-01-27 | $18.58 | $18.58 | 2,767,900 | — | — |
| 2004-01-26 | $18.11 | $18.11 | 2,251,800 | — | — |
| 2004-01-23 | $18.28 | $18.28 | 1,466,200 | — | — |
| 2004-01-22 | $18.48 | $18.48 | 1,244,900 | — | — |
| 2004-01-21 | $18.85 | $18.85 | 2,267,700 | — | — |
| 2004-01-20 | $19.20 | $19.20 | 1,558,800 | — | — |
| 2004-01-16 | $19.40 | $19.40 | 1,571,800 | — | — |
| 2004-01-15 | $19.13 | $19.13 | 1,079,700 | — | — |
| 2004-01-14 | $19.07 | $19.07 | 2,420,100 | — | — |
| 2004-01-13 | $18.43 | $18.43 | 3,412,100 | — | — |
| 2004-01-12 | $18.62 | $18.62 | 1,625,100 | — | — |
| 2004-01-09 | $18.78 | $18.78 | 942,000 | — | — |
| 2004-01-08 | $18.99 | $18.99 | 2,029,300 | — | — |
| 2004-01-07 | $18.92 | $18.92 | 4,502,300 | — | — |
| 2004-01-06 | $18.60 | $18.60 | 1,678,900 | — | — |
| 2004-01-05 | $18.57 | $18.57 | 1,603,800 | — | — |
| 2004-01-02 | $18.26 | $18.26 | 1,080,500 | — | — |