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
- 1998-06-30 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 | $14.11 | $14.11 | 444,800 | — | — |
| 2004-12-30 | $13.91 | $13.91 | 802,000 | — | — |
| 2004-12-29 | $14.08 | $14.08 | 941,100 | — | — |
| 2004-12-28 | $13.99 | $13.99 | 717,700 | — | — |
| 2004-12-27 | $13.92 | $13.92 | 580,700 | — | — |
| 2004-12-23 | $13.81 | $13.81 | 904,300 | — | — |
| 2004-12-22 | $13.82 | $13.82 | 1,254,900 | — | — |
| 2004-12-21 | $13.83 | $13.83 | 1,245,000 | — | — |
| 2004-12-20 | $13.79 | $13.79 | 1,533,400 | — | — |
| 2004-12-17 | $13.70 | $13.70 | 819,200 | — | — |
| 2004-12-16 | $13.80 | $13.80 | 1,044,000 | — | — |
| 2004-12-15 | $14.03 | $14.03 | 1,571,000 | — | — |
| 2004-12-14 | $14.15 | $14.15 | 1,311,200 | — | — |
| 2004-12-13 | $14.09 | $14.09 | 2,394,400 | — | — |
| 2004-12-10 | $14.35 | $14.35 | 1,334,200 | — | — |
| 2004-12-09 | $14.73 | $14.73 | 1,403,700 | — | — |
| 2004-12-08 | $14.86 | $14.86 | 1,154,700 | — | — |
| 2004-12-07 | $15.29 | $15.29 | 871,400 | — | — |
| 2004-12-06 | $15.70 | $15.70 | 900,700 | — | — |
| 2004-12-03 | $15.55 | $15.55 | 827,000 | — | — |
| 2004-12-02 | $15.69 | $15.69 | 848,400 | — | — |
| 2004-12-01 | $15.53 | $15.53 | 912,500 | — | — |
| 2004-11-30 | $15.18 | $15.18 | 676,600 | — | — |
| 2004-11-29 | $15.28 | $15.28 | 885,000 | — | — |
| 2004-11-26 | $15.10 | $15.10 | 366,700 | — | — |
| 2004-11-24 | $15.19 | $15.19 | 345,400 | — | — |
| 2004-11-23 | $15.00 | $15.00 | 410,000 | — | — |
| 2004-11-22 | $15.06 | $15.06 | 727,000 | — | — |
| 2004-11-19 | $15.16 | $15.16 | 587,100 | — | — |
| 2004-11-18 | $15.50 | $15.50 | 924,900 | — | — |
| 2004-11-17 | $15.65 | $15.65 | 1,880,200 | — | — |
| 2004-11-16 | $14.68 | $14.68 | 717,400 | — | — |
| 2004-11-15 | $14.83 | $14.83 | 845,000 | — | — |
| 2004-11-12 | $14.85 | $14.85 | 969,800 | — | — |
| 2004-11-11 | $14.40 | $14.40 | 1,106,300 | — | — |
| 2004-11-10 | $14.31 | $14.31 | 1,405,000 | — | — |
| 2004-11-09 | $14.77 | $14.77 | 600,700 | — | — |
| 2004-11-08 | $15.06 | $15.06 | 1,016,800 | — | — |
| 2004-11-05 | $15.00 | $15.00 | 940,300 | — | — |
| 2004-11-04 | $14.60 | $14.60 | 1,886,600 | — | — |
| 2004-11-03 | $14.56 | $14.56 | 1,747,100 | — | — |
| 2004-11-02 | $15.18 | $15.18 | 1,982,800 | — | — |
| 2004-11-01 | $14.71 | $14.71 | 959,400 | — | — |
| 2004-10-29 | $14.48 | $14.48 | 812,300 | — | — |
| 2004-10-28 | $14.20 | $14.20 | 1,211,700 | — | — |
| 2004-10-27 | $14.03 | $14.03 | 804,400 | — | — |
| 2004-10-26 | $13.74 | $13.74 | 925,000 | — | — |
| 2004-10-25 | $13.77 | $13.77 | 1,575,600 | — | — |
| 2004-10-22 | $13.41 | $13.41 | 3,573,100 | — | — |
| 2004-10-21 | $12.76 | $12.76 | 1,684,700 | — | — |
| 2004-10-20 | $12.73 | $12.73 | 791,800 | — | — |
| 2004-10-19 | $12.70 | $12.70 | 1,568,700 | — | — |
| 2004-10-18 | $12.53 | $12.53 | 986,400 | — | — |
| 2004-10-15 | $12.44 | $12.44 | 1,789,600 | — | — |
| 2004-10-14 | $12.51 | $12.51 | 974,100 | — | — |
| 2004-10-13 | $12.80 | $12.80 | 1,092,000 | — | — |
| 2004-10-12 | $12.69 | $12.69 | 931,700 | — | — |
| 2004-10-11 | $13.01 | $13.01 | 579,600 | — | — |
| 2004-10-08 | $12.99 | $12.99 | 888,000 | — | — |
| 2004-10-07 | $13.37 | $13.37 | 873,100 | — | — |
| 2004-10-06 | $13.61 | $13.61 | 995,100 | — | — |
| 2004-10-05 | $13.63 | $13.63 | 1,455,200 | — | — |
| 2004-10-04 | $13.28 | $13.28 | 801,600 | — | — |
| 2004-10-01 | $13.20 | $13.20 | 1,363,800 | — | — |
| 2004-09-30 | $12.70 | $12.70 | 969,000 | — | — |
| 2004-09-29 | $12.81 | $12.81 | 1,872,500 | — | — |
| 2004-09-28 | $12.50 | $12.50 | 1,114,700 | — | — |
| 2004-09-27 | $12.61 | $12.61 | 1,137,000 | — | — |
| 2004-09-24 | $12.55 | $12.55 | 1,491,000 | — | — |
| 2004-09-23 | $12.91 | $12.91 | 689,100 | — | — |
| 2004-09-22 | $12.88 | $12.88 | 1,826,900 | — | — |
| 2004-09-21 | $12.94 | $12.94 | 1,558,400 | — | — |
| 2004-09-20 | $12.90 | $12.90 | 3,032,100 | — | — |
| 2004-09-17 | $12.79 | $12.79 | 2,634,100 | — | — |
| 2004-09-16 | $12.25 | $12.25 | 3,436,800 | — | — |
| 2004-09-15 | $12.60 | $12.60 | 7,517,300 | — | — |
| 2004-09-14 | $14.57 | $14.57 | 1,508,900 | — | — |
| 2004-09-13 | $14.39 | $14.39 | 2,391,200 | — | — |
| 2004-09-10 | $14.39 | $14.39 | 1,751,100 | — | — |
| 2004-09-09 | $14.09 | $14.09 | 2,117,500 | — | — |
| 2004-09-08 | $13.81 | $13.81 | 1,435,700 | — | — |
| 2004-09-07 | $14.00 | $14.00 | 972,600 | — | — |
| 2004-09-03 | $13.80 | $13.80 | 2,164,200 | — | — |
| 2004-09-02 | $14.40 | $14.40 | 709,100 | — | — |
| 2004-09-01 | $14.28 | $14.28 | 977,900 | — | — |
| 2004-08-31 | $14.30 | $14.30 | 763,100 | — | — |
| 2004-08-30 | $14.41 | $14.41 | 1,092,200 | — | — |
| 2004-08-27 | $15.22 | $15.22 | 793,900 | — | — |
| 2004-08-26 | $15.04 | $15.04 | 1,116,000 | — | — |
| 2004-08-25 | $15.05 | $15.05 | 853,000 | — | — |
| 2004-08-24 | $14.81 | $14.81 | 1,600,800 | — | — |
| 2004-08-23 | $15.13 | $15.13 | 677,600 | — | — |
| 2004-08-20 | $15.13 | $15.13 | 1,230,300 | — | — |
| 2004-08-19 | $14.87 | $14.87 | 1,069,900 | — | — |
| 2004-08-18 | $14.60 | $14.60 | 2,275,600 | — | — |
| 2004-08-17 | $14.54 | $14.54 | 915,800 | — | — |
| 2004-08-16 | $14.33 | $14.33 | 911,900 | — | — |
| 2004-08-13 | $14.12 | $14.12 | 3,318,200 | — | — |
| 2004-08-12 | $13.60 | $13.60 | 3,041,700 | — | — |
| 2004-08-11 | $14.52 | $14.52 | 2,529,800 | — | — |
| 2004-08-10 | $16.00 | $16.00 | 1,220,900 | — | — |
| 2004-08-09 | $15.66 | $15.66 | 1,004,200 | — | — |
| 2004-08-06 | $15.67 | $15.67 | 842,900 | — | — |
| 2004-08-05 | $16.17 | $16.17 | 1,782,300 | — | — |
| 2004-08-04 | $16.43 | $16.43 | 1,718,300 | — | — |
| 2004-08-03 | $16.36 | $16.36 | 1,343,900 | — | — |
| 2004-08-02 | $16.70 | $16.70 | 2,958,300 | — | — |
| 2004-07-30 | $17.15 | $17.15 | 1,170,800 | — | — |
| 2004-07-29 | $17.19 | $17.19 | 1,110,700 | — | — |
| 2004-07-28 | $16.64 | $16.64 | 1,445,600 | — | — |
| 2004-07-27 | $17.15 | $17.15 | 1,700,600 | — | — |
| 2004-07-26 | $16.48 | $16.48 | 1,294,000 | — | — |
| 2004-07-23 | $17.10 | $17.10 | 3,457,100 | — | — |
| 2004-07-22 | $17.77 | $17.77 | 1,926,200 | — | — |
| 2004-07-21 | $17.30 | $17.30 | 2,859,900 | — | — |
| 2004-07-20 | $16.90 | $16.90 | 3,007,200 | — | — |
| 2004-07-19 | $17.18 | $17.18 | 1,576,000 | — | — |
| 2004-07-16 | $17.22 | $17.22 | 1,518,800 | — | — |
| 2004-07-15 | $17.01 | $17.01 | 1,070,200 | — | — |
| 2004-07-14 | $17.00 | $17.00 | 1,611,800 | — | — |
| 2004-07-13 | $17.65 | $17.65 | 1,209,400 | — | — |
| 2004-07-12 | $17.38 | $17.38 | 1,435,400 | — | — |
| 2004-07-09 | $17.65 | $17.65 | 864,100 | — | — |
| 2004-07-08 | $17.75 | $17.75 | 1,553,700 | — | — |
| 2004-07-07 | $17.72 | $17.72 | 1,098,100 | — | — |
| 2004-07-06 | $17.87 | $17.87 | 1,707,500 | — | — |
| 2004-07-02 | $18.83 | $18.83 | 827,200 | — | — |
| 2004-07-01 | $19.01 | $19.01 | 1,560,900 | — | — |
| 2004-06-30 | $19.95 | $19.95 | 1,671,100 | — | — |
| 2004-06-29 | $19.45 | $19.45 | 812,800 | — | — |
| 2004-06-28 | $19.30 | $19.30 | 624,700 | — | — |
| 2004-06-25 | $19.40 | $19.40 | 957,300 | — | — |
| 2004-06-24 | $19.68 | $19.68 | 2,293,600 | — | — |
| 2004-06-23 | $19.53 | $19.53 | 1,516,000 | — | — |
| 2004-06-22 | $19.56 | $19.56 | 1,849,700 | — | — |
| 2004-06-21 | $18.95 | $18.95 | 987,100 | — | — |
| 2004-06-18 | $19.00 | $19.00 | 2,735,200 | — | — |
| 2004-06-17 | $18.32 | $18.32 | 2,743,600 | — | — |
| 2004-06-16 | $19.32 | $19.32 | 1,664,700 | — | — |
| 2004-06-15 | $19.05 | $19.05 | 2,778,300 | — | — |
| 2004-06-14 | $18.48 | $18.48 | 1,596,800 | — | — |
| 2004-06-10 | $18.74 | $18.74 | 550,300 | — | — |
| 2004-06-09 | $18.85 | $18.85 | 703,500 | — | — |
| 2004-06-08 | $19.26 | $19.26 | 1,083,900 | — | — |
| 2004-06-07 | $19.64 | $19.64 | 1,440,300 | — | — |
| 2004-06-04 | $19.10 | $19.10 | 2,066,100 | — | — |
| 2004-06-03 | $18.05 | $18.05 | 929,500 | — | — |
| 2004-06-02 | $18.61 | $18.61 | 1,072,300 | — | — |
| 2004-06-01 | $18.79 | $18.79 | 689,800 | — | — |
| 2004-05-28 | $18.80 | $18.80 | 501,700 | — | — |
| 2004-05-27 | $18.52 | $18.52 | 1,507,400 | — | — |
| 2004-05-26 | $18.44 | $18.44 | 1,364,600 | — | — |
| 2004-05-25 | $18.25 | $18.25 | 1,310,100 | — | — |
| 2004-05-24 | $18.03 | $18.03 | 637,600 | — | — |
| 2004-05-21 | $17.99 | $17.99 | 1,074,700 | — | — |
| 2004-05-20 | $18.01 | $18.01 | 1,956,600 | — | — |
| 2004-05-19 | $18.20 | $18.20 | 2,489,700 | — | — |
| 2004-05-18 | $17.33 | $17.33 | 1,862,900 | — | — |
| 2004-05-17 | $16.75 | $16.75 | 1,841,900 | — | — |
| 2004-05-14 | $17.28 | $17.28 | 1,938,500 | — | — |
| 2004-05-13 | $18.05 | $18.05 | 961,000 | — | — |
| 2004-05-12 | $18.34 | $18.34 | 1,324,000 | — | — |
| 2004-05-11 | $18.25 | $18.25 | 2,143,800 | — | — |
| 2004-05-10 | $17.93 | $17.93 | 1,579,000 | — | — |
| 2004-05-07 | $18.25 | $18.25 | 1,859,000 | — | — |
| 2004-05-06 | $18.30 | $18.30 | 2,279,000 | — | — |
| 2004-05-05 | $18.64 | $18.64 | 1,817,500 | — | — |
| 2004-05-04 | $18.67 | $18.67 | 2,047,700 | — | — |
| 2004-05-03 | $17.90 | $17.90 | 1,591,300 | — | — |
| 2004-04-30 | $17.58 | $17.58 | 1,167,300 | — | — |
| 2004-04-29 | $18.06 | $18.06 | 2,069,500 | — | — |
| 2004-04-28 | $18.62 | $18.62 | 2,613,100 | — | — |
| 2004-04-27 | $19.20 | $19.20 | 1,534,800 | — | — |
| 2004-04-26 | $19.49 | $19.49 | 2,284,900 | — | — |
| 2004-04-23 | $19.69 | $19.69 | 9,011,600 | — | — |
| 2004-04-22 | $16.75 | $16.75 | 1,666,700 | — | — |
| 2004-04-21 | $16.32 | $16.32 | 1,622,900 | — | — |
| 2004-04-20 | $16.03 | $16.03 | 641,000 | — | — |
| 2004-04-19 | $16.48 | $16.48 | 761,400 | — | — |
| 2004-04-16 | $16.13 | $16.13 | 1,481,300 | — | — |
| 2004-04-15 | $16.87 | $16.87 | 2,221,900 | — | — |
| 2004-04-14 | $16.94 | $16.94 | 621,900 | — | — |
| 2004-04-13 | $17.03 | $17.03 | 801,200 | — | — |
| 2004-04-12 | $17.66 | $17.66 | 294,300 | — | — |
| 2004-04-08 | $17.61 | $17.61 | 762,800 | — | — |
| 2004-04-07 | $17.60 | $17.60 | 1,122,800 | — | — |
| 2004-04-06 | $17.61 | $17.61 | 1,342,000 | — | — |
| 2004-04-05 | $17.49 | $17.49 | 730,400 | — | — |
| 2004-04-02 | $17.00 | $17.00 | 1,766,500 | — | — |
| 2004-04-01 | $16.58 | $16.58 | 1,167,900 | — | — |
| 2004-03-31 | $16.40 | $16.40 | 1,094,400 | — | — |
| 2004-03-30 | $16.57 | $16.57 | 1,154,800 | — | — |
| 2004-03-29 | $16.30 | $16.30 | 912,100 | — | — |
| 2004-03-26 | $16.25 | $16.25 | 629,400 | — | — |
| 2004-03-25 | $16.09 | $16.09 | 1,406,800 | — | — |
| 2004-03-24 | $15.72 | $15.72 | 1,072,600 | — | — |
| 2004-03-23 | $15.58 | $15.58 | 1,158,300 | — | — |
| 2004-03-22 | $15.26 | $15.26 | 1,463,900 | — | — |
| 2004-03-19 | $15.74 | $15.74 | 1,555,000 | — | — |
| 2004-03-18 | $16.32 | $16.32 | 1,509,800 | — | — |
| 2004-03-17 | $16.43 | $16.43 | 1,554,900 | — | — |
| 2004-03-16 | $16.57 | $16.57 | 1,751,400 | — | — |
| 2004-03-15 | $16.40 | $16.40 | 1,332,900 | — | — |
| 2004-03-12 | $17.10 | $17.10 | 2,312,700 | — | — |
| 2004-03-11 | $15.98 | $15.98 | 3,608,700 | — | — |
| 2004-03-10 | $16.08 | $16.08 | 1,996,400 | — | — |
| 2004-03-09 | $16.86 | $16.86 | 1,574,600 | — | — |
| 2004-03-08 | $17.50 | $17.50 | 930,800 | — | — |
| 2004-03-05 | $17.95 | $17.95 | 752,500 | — | — |
| 2004-03-04 | $18.14 | $18.14 | 915,300 | — | — |
| 2004-03-03 | $18.09 | $18.09 | 1,433,400 | — | — |
| 2004-03-02 | $18.33 | $18.33 | 1,793,300 | — | — |
| 2004-03-01 | $18.02 | $18.02 | 1,729,200 | — | — |
| 2004-02-27 | $17.93 | $17.93 | 2,810,400 | — | — |
| 2004-02-26 | $17.61 | $17.61 | 1,237,200 | — | — |
| 2004-02-25 | $17.13 | $17.13 | 799,800 | — | — |
| 2004-02-24 | $16.82 | $16.82 | 1,200,100 | — | — |
| 2004-02-23 | $16.70 | $16.70 | 933,800 | — | — |
| 2004-02-20 | $17.15 | $17.15 | 1,896,000 | — | — |
| 2004-02-19 | $17.42 | $17.42 | 1,047,600 | — | — |
| 2004-02-18 | $18.04 | $18.04 | 687,300 | — | — |
| 2004-02-17 | $18.35 | $18.35 | 677,600 | — | — |
| 2004-02-13 | $17.88 | $17.88 | 1,349,400 | — | — |
| 2004-02-12 | $18.04 | $18.04 | 1,376,300 | — | — |
| 2004-02-11 | $18.53 | $18.53 | 1,534,200 | — | — |
| 2004-02-10 | $18.32 | $18.32 | 1,103,300 | — | — |
| 2004-02-09 | $17.95 | $17.95 | 1,541,100 | — | — |
| 2004-02-06 | $17.91 | $17.91 | 1,457,400 | — | — |
| 2004-02-05 | $17.11 | $17.11 | 890,700 | — | — |
| 2004-02-04 | $16.97 | $16.97 | 1,374,600 | — | — |
| 2004-02-03 | $17.41 | $17.41 | 1,439,700 | — | — |
| 2004-02-02 | $17.54 | $17.54 | 1,939,600 | — | — |
| 2004-01-30 | $17.15 | $17.15 | 4,226,800 | — | — |
| 2004-01-29 | $17.93 | $17.93 | 4,768,400 | — | — |
| 2004-01-28 | $19.07 | $19.07 | 1,622,600 | — | — |
| 2004-01-27 | $19.19 | $19.19 | 2,003,100 | — | — |
| 2004-01-26 | $20.12 | $20.12 | 1,150,300 | — | — |
| 2004-01-23 | $19.80 | $19.80 | 1,275,900 | — | — |
| 2004-01-22 | $19.40 | $19.40 | 1,976,600 | — | — |
| 2004-01-21 | $19.88 | $19.88 | 3,337,700 | — | — |
| 2004-01-20 | $21.15 | $21.15 | 2,752,100 | — | — |
| 2004-01-16 | $20.31 | $20.31 | 4,319,600 | — | — |
| 2004-01-15 | $18.95 | $18.95 | 3,846,500 | — | — |
| 2004-01-14 | $18.48 | $18.48 | 1,600,900 | — | — |
| 2004-01-13 | $17.89 | $17.89 | 1,403,000 | — | — |
| 2004-01-12 | $18.30 | $18.30 | 1,859,300 | — | — |
| 2004-01-09 | $17.67 | $17.67 | 1,723,600 | — | — |
| 2004-01-08 | $17.86 | $17.86 | 2,640,100 | — | — |
| 2004-01-07 | $17.40 | $17.40 | 3,553,700 | — | — |
| 2004-01-06 | $16.85 | $16.85 | 1,903,800 | — | — |
| 2004-01-05 | $16.37 | $16.37 | 2,264,000 | — | — |
| 2004-01-02 | $15.50 | $15.50 | 1,008,000 | — | — |