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
- 1996-11-26 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 | $15.31 | $17.98 | 635,200 | — | — |
| 2004-12-30 | $15.34 | $18.00 | 1,331,200 | — | — |
| 2004-12-29 | $15.16 | $17.80 | 2,378,000 | — | — |
| 2004-12-28 | $14.88 | $17.46 | 1,372,400 | — | — |
| 2004-12-27 | $14.84 | $17.41 | 579,200 | — | — |
| 2004-12-23 | $14.91 | $17.51 | 1,502,800 | — | — |
| 2004-12-22 | $14.93 | $17.53 | 1,542,000 | — | — |
| 2004-12-21 | $15.26 | $17.91 | 3,512,800 | — | — |
| 2004-12-20 | $15.01 | $17.62 | 2,334,000 | — | — |
| 2004-12-17 | $14.96 | $17.56 | 2,453,200 | — | — |
| 2004-12-16 | $14.73 | $17.29 | 1,950,000 | — | — |
| 2004-12-15 | $15.07 | $17.69 | 2,119,200 | — | — |
| 2004-12-14 | $14.79 | $17.36 | 1,738,000 | — | — |
| 2004-12-13 | $14.64 | $17.19 | 1,231,600 | — | — |
| 2004-12-10 | $14.49 | $17.01 | 1,926,400 | — | — |
| 2004-12-09 | $14.53 | $17.06 | 2,322,400 | — | — |
| 2004-12-08 | $14.40 | $16.90 | 2,076,000 | — | — |
| 2004-12-07 | $14.58 | $17.06 | 1,172,400 | — | — |
| 2004-12-06 | $14.67 | $17.17 | 1,987,200 | — | — |
| 2004-12-03 | $14.72 | $17.22 | 1,692,800 | — | — |
| 2004-12-02 | $14.70 | $17.20 | 2,168,400 | — | — |
| 2004-12-01 | $14.61 | $17.10 | 1,521,600 | — | — |
| 2004-11-30 | $14.49 | $16.96 | 1,658,400 | — | — |
| 2004-11-29 | $14.40 | $16.85 | 1,981,200 | — | — |
| 2004-11-26 | $14.33 | $16.77 | 1,106,400 | — | — |
| 2004-11-24 | $14.42 | $16.87 | 2,292,400 | — | — |
| 2004-11-23 | $14.28 | $16.70 | 1,673,200 | — | — |
| 2004-11-22 | $14.06 | $16.45 | 1,467,200 | — | — |
| 2004-11-19 | $13.76 | $16.10 | 4,677,200 | — | — |
| 2004-11-18 | $13.95 | $16.32 | 2,038,400 | — | — |
| 2004-11-17 | $14.17 | $16.58 | 1,754,000 | — | — |
| 2004-11-16 | $14.18 | $16.59 | 1,385,200 | — | — |
| 2004-11-15 | $14.05 | $16.44 | 1,786,400 | — | — |
| 2004-11-12 | $14.05 | $16.44 | 1,592,000 | — | — |
| 2004-11-11 | $14.13 | $16.53 | 1,722,800 | — | — |
| 2004-11-10 | $14.05 | $16.43 | 2,960,800 | — | — |
| 2004-11-09 | $14.11 | $16.50 | 1,398,400 | — | — |
| 2004-11-08 | $14.03 | $16.42 | 1,962,400 | — | — |
| 2004-11-05 | $13.92 | $16.29 | 1,650,400 | — | — |
| 2004-11-04 | $13.77 | $16.11 | 1,915,600 | — | — |
| 2004-11-03 | $13.64 | $15.96 | 1,679,200 | — | — |
| 2004-11-02 | $13.35 | $15.62 | 4,834,800 | — | — |
| 2004-11-01 | $13.29 | $15.55 | 3,644,400 | — | — |
| 2004-10-29 | $13.51 | $15.81 | 2,732,400 | — | — |
| 2004-10-28 | $13.44 | $15.72 | 1,930,000 | — | — |
| 2004-10-27 | $13.45 | $15.74 | 3,583,600 | — | — |
| 2004-10-26 | $13.19 | $15.43 | 1,164,800 | — | — |
| 2004-10-25 | $13.07 | $15.29 | 1,868,800 | — | — |
| 2004-10-22 | $13.04 | $15.25 | 1,613,200 | — | — |
| 2004-10-21 | $12.91 | $15.10 | 2,096,400 | — | — |
| 2004-10-20 | $12.54 | $14.67 | 1,838,000 | — | — |
| 2004-10-19 | $12.47 | $14.58 | 2,775,600 | — | — |
| 2004-10-18 | $12.47 | $14.59 | 1,100,000 | — | — |
| 2004-10-15 | $12.42 | $14.53 | 1,251,200 | — | — |
| 2004-10-14 | $12.25 | $14.33 | 1,465,200 | — | — |
| 2004-10-13 | $12.20 | $14.28 | 1,382,400 | — | — |
| 2004-10-12 | $12.44 | $14.56 | 755,600 | — | — |
| 2004-10-11 | $12.34 | $14.44 | 633,600 | — | — |
| 2004-10-08 | $12.46 | $14.57 | 1,243,200 | — | — |
| 2004-10-07 | $12.27 | $14.36 | 845,200 | — | — |
| 2004-10-06 | $12.49 | $14.61 | 1,729,600 | — | — |
| 2004-10-05 | $12.41 | $14.52 | 517,600 | — | — |
| 2004-10-04 | $12.44 | $14.56 | 1,387,200 | — | — |
| 2004-10-01 | $12.29 | $14.38 | 2,127,200 | — | — |
| 2004-09-30 | $12.13 | $14.19 | 3,246,000 | — | — |
| 2004-09-29 | $12.19 | $14.26 | 1,487,600 | — | — |
| 2004-09-28 | $11.94 | $13.97 | 1,248,800 | — | — |
| 2004-09-27 | $11.81 | $13.82 | 901,200 | — | — |
| 2004-09-24 | $11.94 | $13.96 | 960,400 | — | — |
| 2004-09-23 | $11.76 | $13.75 | 675,600 | — | — |
| 2004-09-22 | $11.92 | $13.94 | 757,600 | — | — |
| 2004-09-21 | $11.96 | $13.99 | 929,600 | — | — |
| 2004-09-20 | $11.81 | $13.82 | 1,340,400 | — | — |
| 2004-09-17 | $11.84 | $13.85 | 678,800 | — | — |
| 2004-09-16 | $11.66 | $13.64 | 1,488,800 | — | — |
| 2004-09-15 | $11.57 | $13.54 | 812,800 | — | — |
| 2004-09-14 | $11.63 | $13.60 | 1,008,400 | — | — |
| 2004-09-13 | $11.76 | $13.75 | 2,020,800 | — | — |
| 2004-09-10 | $11.68 | $13.66 | 914,400 | — | — |
| 2004-09-09 | $11.71 | $13.70 | 2,298,000 | — | — |
| 2004-09-08 | $11.85 | $13.86 | 1,700,400 | — | — |
| 2004-09-07 | $11.57 | $13.50 | 619,600 | — | — |
| 2004-09-03 | $11.53 | $13.45 | 454,400 | — | — |
| 2004-09-02 | $11.55 | $13.46 | 944,400 | — | — |
| 2004-09-01 | $11.38 | $13.27 | 872,400 | — | — |
| 2004-08-31 | $11.39 | $13.29 | 926,000 | — | — |
| 2004-08-30 | $11.32 | $13.20 | 1,058,800 | — | — |
| 2004-08-27 | $11.42 | $13.31 | 540,000 | — | — |
| 2004-08-26 | $11.46 | $13.36 | 480,000 | — | — |
| 2004-08-25 | $11.44 | $13.34 | 1,288,800 | — | — |
| 2004-08-24 | $11.43 | $13.33 | 1,080,000 | — | — |
| 2004-08-23 | $11.35 | $13.24 | 792,400 | — | — |
| 2004-08-20 | $11.49 | $13.40 | 1,512,400 | — | — |
| 2004-08-19 | $11.31 | $13.19 | 1,390,400 | — | — |
| 2004-08-18 | $11.45 | $13.35 | 766,400 | — | — |
| 2004-08-17 | $11.32 | $13.20 | 787,200 | — | — |
| 2004-08-16 | $11.35 | $13.23 | 915,600 | — | — |
| 2004-08-13 | $11.14 | $12.99 | 864,800 | — | — |
| 2004-08-12 | $10.95 | $12.76 | 1,175,200 | — | — |
| 2004-08-11 | $11.03 | $12.86 | 698,800 | — | — |
| 2004-08-10 | $11.10 | $12.95 | 737,200 | — | — |
| 2004-08-09 | $11.10 | $12.94 | 741,600 | — | — |
| 2004-08-06 | $11.13 | $12.98 | 1,920,800 | — | — |
| 2004-08-05 | $11.24 | $13.10 | 994,000 | — | — |
| 2004-08-04 | $11.44 | $13.34 | 1,160,800 | — | — |
| 2004-08-03 | $11.31 | $13.18 | 1,293,600 | — | — |
| 2004-08-02 | $11.23 | $13.09 | 716,800 | — | — |
| 2004-07-30 | $11.26 | $13.13 | 1,112,400 | — | — |
| 2004-07-29 | $11.25 | $13.12 | 1,239,600 | — | — |
| 2004-07-28 | $11.23 | $13.09 | 2,126,400 | — | — |
| 2004-07-27 | $11.09 | $12.93 | 713,200 | — | — |
| 2004-07-26 | $11.08 | $12.92 | 1,840,800 | — | — |
| 2004-07-23 | $11.16 | $13.01 | 1,182,000 | — | — |
| 2004-07-22 | $11.19 | $13.05 | 1,994,800 | — | — |
| 2004-07-21 | $11.09 | $12.93 | 2,237,600 | — | — |
| 2004-07-20 | $11.21 | $13.07 | 3,924,800 | — | — |
| 2004-07-19 | $10.66 | $12.43 | 975,600 | — | — |
| 2004-07-16 | $10.61 | $12.37 | 934,400 | — | — |
| 2004-07-15 | $10.58 | $12.34 | 1,222,400 | — | — |
| 2004-07-14 | $10.80 | $12.59 | 1,170,400 | — | — |
| 2004-07-13 | $10.66 | $12.43 | 794,800 | — | — |
| 2004-07-12 | $10.50 | $12.24 | 638,800 | — | — |
| 2004-07-09 | $10.62 | $12.38 | 698,400 | — | — |
| 2004-07-08 | $10.59 | $12.35 | 984,000 | — | — |
| 2004-07-07 | $10.85 | $12.65 | 738,000 | — | — |
| 2004-07-06 | $10.84 | $12.64 | 1,081,200 | — | — |
| 2004-07-02 | $10.70 | $12.48 | 1,031,600 | — | — |
| 2004-07-01 | $10.78 | $12.57 | 668,800 | — | — |
| 2004-06-30 | $10.90 | $12.71 | 2,827,600 | — | — |
| 2004-06-29 | $10.59 | $12.35 | 848,800 | — | — |
| 2004-06-28 | $10.47 | $12.20 | 814,800 | — | — |
| 2004-06-25 | $10.45 | $12.18 | 772,800 | — | — |
| 2004-06-24 | $10.45 | $12.18 | 769,600 | — | — |
| 2004-06-23 | $10.53 | $12.27 | 710,000 | — | — |
| 2004-06-22 | $10.43 | $12.16 | 865,600 | — | — |
| 2004-06-21 | $10.36 | $12.08 | 395,600 | — | — |
| 2004-06-18 | $10.31 | $12.02 | 632,400 | — | — |
| 2004-06-17 | $10.29 | $12.00 | 658,800 | — | — |
| 2004-06-16 | $10.24 | $11.94 | 1,148,400 | — | — |
| 2004-06-15 | $10.25 | $11.95 | 897,600 | — | — |
| 2004-06-14 | $10.10 | $11.78 | 1,583,600 | — | — |
| 2004-06-10 | $10.26 | $11.96 | 2,989,200 | — | — |
| 2004-06-09 | $10.39 | $12.12 | 2,174,000 | — | — |
| 2004-06-08 | $10.65 | $12.42 | 1,074,400 | — | — |
| 2004-06-07 | $10.65 | $12.42 | 2,058,000 | — | — |
| 2004-06-04 | $10.34 | $12.00 | 2,837,600 | — | — |
| 2004-06-03 | $9.98 | $11.58 | 1,537,200 | — | — |
| 2004-06-02 | $9.88 | $11.46 | 2,007,600 | — | — |
| 2004-06-01 | $9.82 | $11.39 | 548,800 | — | — |
| 2004-05-28 | $9.87 | $11.46 | 752,000 | — | — |
| 2004-05-27 | $9.96 | $11.56 | 3,800,800 | — | — |
| 2004-05-26 | $9.42 | $10.93 | 1,900,800 | — | — |
| 2004-05-25 | $9.40 | $10.91 | 940,000 | — | — |
| 2004-05-24 | $9.39 | $10.90 | 860,000 | — | — |
| 2004-05-21 | $9.29 | $10.78 | 1,994,800 | — | — |
| 2004-05-20 | $9.38 | $10.88 | 2,009,200 | — | — |
| 2004-05-19 | $9.38 | $10.88 | 2,430,400 | — | — |
| 2004-05-18 | $9.25 | $10.73 | 1,583,200 | — | — |
| 2004-05-17 | $9.19 | $10.66 | 1,020,400 | — | — |
| 2004-05-14 | $9.26 | $10.74 | 1,249,200 | — | — |
| 2004-05-13 | $9.29 | $10.79 | 1,532,400 | — | — |
| 2004-05-12 | $9.36 | $10.87 | 1,761,600 | — | — |
| 2004-05-11 | $9.53 | $11.06 | 1,511,600 | — | — |
| 2004-05-10 | $9.33 | $10.83 | 1,249,200 | — | — |
| 2004-05-07 | $9.38 | $10.89 | 1,637,600 | — | — |
| 2004-05-06 | $9.60 | $11.15 | 1,200,400 | — | — |
| 2004-05-05 | $9.56 | $11.09 | 824,800 | — | — |
| 2004-05-04 | $9.52 | $11.04 | 1,083,200 | — | — |
| 2004-05-03 | $9.47 | $10.99 | 1,432,000 | — | — |
| 2004-04-30 | $9.44 | $10.96 | 2,084,800 | — | — |
| 2004-04-29 | $9.56 | $11.09 | 3,246,400 | — | — |
| 2004-04-28 | $9.70 | $11.26 | 4,446,000 | — | — |
| 2004-04-27 | $9.88 | $11.46 | 2,068,800 | — | — |
| 2004-04-26 | $10.06 | $11.68 | 1,422,400 | — | — |
| 2004-04-23 | $10.10 | $11.72 | 1,370,400 | — | — |
| 2004-04-22 | $10.00 | $11.61 | 4,801,200 | — | — |
| 2004-04-21 | $9.93 | $11.52 | 1,490,000 | — | — |
| 2004-04-20 | $9.96 | $11.56 | 2,534,800 | — | — |
| 2004-04-19 | $10.13 | $11.75 | 2,036,800 | — | — |
| 2004-04-16 | $10.28 | $11.93 | 2,091,600 | — | — |
| 2004-04-15 | $10.22 | $11.86 | 1,701,200 | — | — |
| 2004-04-14 | $10.10 | $11.72 | 1,748,800 | — | — |
| 2004-04-13 | $10.06 | $11.68 | 762,000 | — | — |
| 2004-04-12 | $10.10 | $11.72 | 1,238,000 | — | — |
| 2004-04-08 | $10.03 | $11.64 | 814,000 | — | — |
| 2004-04-07 | $10.20 | $11.84 | 933,600 | — | — |
| 2004-04-06 | $10.26 | $11.91 | 730,800 | — | — |
| 2004-04-05 | $10.29 | $11.95 | 1,901,600 | — | — |
| 2004-04-02 | $10.29 | $11.94 | 1,992,400 | — | — |
| 2004-04-01 | $9.98 | $11.58 | 1,472,000 | — | — |
| 2004-03-31 | $9.83 | $11.41 | 1,504,000 | — | — |
| 2004-03-30 | $9.95 | $11.54 | 1,068,400 | — | — |
| 2004-03-29 | $9.96 | $11.56 | 1,345,200 | — | — |
| 2004-03-26 | $9.81 | $11.38 | 2,110,400 | — | — |
| 2004-03-25 | $9.57 | $11.10 | 1,953,200 | — | — |
| 2004-03-24 | $9.38 | $10.88 | 2,782,400 | — | — |
| 2004-03-23 | $9.41 | $10.92 | 1,128,400 | — | — |
| 2004-03-22 | $9.51 | $11.03 | 873,200 | — | — |
| 2004-03-19 | $9.66 | $11.22 | 1,721,200 | — | — |
| 2004-03-18 | $9.77 | $11.33 | 1,667,600 | — | — |
| 2004-03-17 | $9.61 | $11.15 | 953,200 | — | — |
| 2004-03-16 | $9.63 | $11.18 | 1,272,000 | — | — |
| 2004-03-15 | $9.69 | $11.25 | 2,547,600 | — | — |
| 2004-03-12 | $9.58 | $11.11 | 1,388,000 | — | — |
| 2004-03-11 | $9.47 | $10.99 | 1,185,600 | — | — |
| 2004-03-10 | $9.57 | $11.11 | 1,339,600 | — | — |
| 2004-03-09 | $9.74 | $11.31 | 1,094,400 | — | — |
| 2004-03-08 | $9.85 | $11.43 | 1,309,200 | — | — |
| 2004-03-05 | $9.80 | $11.37 | 1,608,000 | — | — |
| 2004-03-04 | $9.76 | $11.33 | 1,046,800 | — | — |
| 2004-03-03 | $9.73 | $11.23 | 1,678,000 | — | — |
| 2004-03-02 | $9.76 | $11.27 | 1,765,600 | — | — |
| 2004-03-01 | $9.94 | $11.47 | 1,510,400 | — | — |
| 2004-02-27 | $9.87 | $11.40 | 3,037,800 | — | — |
| 2004-02-26 | $9.73 | $11.24 | 2,668,200 | — | — |
| 2004-02-25 | $9.91 | $11.44 | 981,000 | — | — |
| 2004-02-24 | $10.02 | $11.57 | 1,353,600 | — | — |
| 2004-02-23 | $9.98 | $11.52 | 1,120,800 | — | — |
| 2004-02-20 | $10.04 | $11.59 | 1,610,400 | — | — |
| 2004-02-19 | $10.12 | $11.69 | 2,118,600 | — | — |
| 2004-02-18 | $9.99 | $11.54 | 1,215,000 | — | — |
| 2004-02-17 | $10.06 | $11.62 | 1,867,200 | — | — |
| 2004-02-13 | $10.29 | $11.89 | 925,800 | — | — |
| 2004-02-12 | $10.34 | $11.94 | 954,600 | — | — |
| 2004-02-11 | $10.47 | $12.09 | 2,040,000 | — | — |
| 2004-02-10 | $10.15 | $11.72 | 685,800 | — | — |
| 2004-02-09 | $10.05 | $11.60 | 1,063,800 | — | — |
| 2004-02-06 | $10.01 | $11.56 | 915,000 | — | — |
| 2004-02-05 | $9.93 | $11.47 | 1,564,800 | — | — |
| 2004-02-04 | $9.86 | $11.38 | 2,884,200 | — | — |
| 2004-02-03 | $9.98 | $11.52 | 1,428,000 | — | — |
| 2004-02-02 | $9.98 | $11.53 | 1,678,800 | — | — |
| 2004-01-30 | $9.99 | $11.54 | 2,149,800 | — | — |
| 2004-01-29 | $10.03 | $11.58 | 3,291,000 | — | — |
| 2004-01-28 | $10.00 | $11.55 | 2,568,000 | — | — |
| 2004-01-27 | $10.30 | $11.90 | 1,393,800 | — | — |
| 2004-01-26 | $10.37 | $11.97 | 1,711,800 | — | — |
| 2004-01-23 | $10.34 | $11.94 | 1,123,200 | — | — |
| 2004-01-22 | $10.32 | $11.91 | 1,072,200 | — | — |
| 2004-01-21 | $10.23 | $11.82 | 2,360,400 | — | — |
| 2004-01-20 | $10.51 | $12.13 | 1,402,800 | — | — |
| 2004-01-16 | $10.25 | $11.84 | 1,141,200 | — | — |
| 2004-01-15 | $10.30 | $11.90 | 1,045,800 | — | — |
| 2004-01-14 | $10.46 | $12.08 | 661,200 | — | — |
| 2004-01-13 | $10.59 | $12.23 | 838,200 | — | — |
| 2004-01-12 | $10.55 | $12.18 | 881,400 | — | — |
| 2004-01-09 | $10.57 | $12.20 | 1,930,800 | — | — |
| 2004-01-08 | $10.48 | $12.10 | 925,200 | — | — |
| 2004-01-07 | $10.52 | $12.15 | 1,917,600 | — | — |
| 2004-01-06 | $10.70 | $12.36 | 1,555,200 | — | — |
| 2004-01-05 | $10.77 | $12.44 | 1,004,400 | — | — |
| 2004-01-02 | $10.65 | $12.30 | 928,800 | — | — |