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
- 1999-04-30 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 | $17.10 | $22.27 | 778,320 | — | — |
| 2004-12-30 | $16.84 | $21.93 | 1,608,480 | — | — |
| 2004-12-29 | $17.16 | $22.34 | 1,099,440 | — | — |
| 2004-12-28 | $17.08 | $22.24 | 1,885,440 | — | — |
| 2004-12-27 | $16.90 | $22.00 | 1,083,600 | — | — |
| 2004-12-23 | $17.16 | $22.34 | 960,960 | — | — |
| 2004-12-22 | $17.16 | $22.34 | 1,483,440 | — | — |
| 2004-12-21 | $17.49 | $22.77 | 3,754,560 | — | — |
| 2004-12-20 | $16.81 | $21.89 | 1,706,640 | — | — |
| 2004-12-17 | $17.19 | $22.38 | 2,688,960 | — | — |
| 2004-12-16 | $16.60 | $21.62 | 3,325,440 | — | — |
| 2004-12-15 | $16.83 | $21.91 | 1,962,960 | — | — |
| 2004-12-14 | $16.67 | $21.71 | 2,427,840 | — | — |
| 2004-12-13 | $16.71 | $21.76 | 2,925,840 | — | — |
| 2004-12-10 | $16.19 | $21.08 | 1,595,040 | — | — |
| 2004-12-09 | $16.38 | $21.33 | 1,583,760 | — | — |
| 2004-12-08 | $16.24 | $21.14 | 3,453,120 | — | — |
| 2004-12-07 | $16.39 | $21.34 | 2,521,200 | — | — |
| 2004-12-06 | $16.92 | $22.04 | 2,104,560 | — | — |
| 2004-12-03 | $17.18 | $22.37 | 4,945,200 | — | — |
| 2004-12-02 | $16.88 | $21.97 | 7,858,560 | — | — |
| 2004-12-01 | $17.67 | $23.00 | 4,418,400 | — | — |
| 2004-11-30 | $17.79 | $23.16 | 2,909,760 | — | — |
| 2004-11-29 | $17.75 | $23.10 | 2,664,240 | — | — |
| 2004-11-26 | $17.89 | $23.29 | 2,333,280 | — | — |
| 2004-11-24 | $17.36 | $22.60 | 2,064,240 | — | — |
| 2004-11-23 | $16.73 | $21.78 | 1,882,560 | — | — |
| 2004-11-22 | $17.04 | $22.18 | 3,632,400 | — | — |
| 2004-11-19 | $16.59 | $21.60 | 2,902,560 | — | — |
| 2004-11-18 | $16.22 | $21.12 | 2,350,080 | — | — |
| 2004-11-17 | $16.20 | $21.09 | 2,794,560 | — | — |
| 2004-11-16 | $15.57 | $20.27 | 2,673,120 | — | — |
| 2004-11-15 | $15.42 | $20.08 | 1,510,800 | — | — |
| 2004-11-12 | $15.58 | $20.29 | 2,779,920 | — | — |
| 2004-11-11 | $15.10 | $19.66 | 1,495,920 | — | — |
| 2004-11-10 | $14.99 | $19.52 | 2,664,720 | — | — |
| 2004-11-09 | $14.99 | $19.51 | 5,232,240 | — | — |
| 2004-11-08 | $15.25 | $19.78 | 1,785,840 | — | — |
| 2004-11-05 | $15.50 | $20.10 | 1,107,600 | — | — |
| 2004-11-04 | $15.66 | $20.31 | 1,638,240 | — | — |
| 2004-11-03 | $15.42 | $19.99 | 3,652,560 | — | — |
| 2004-11-02 | $14.73 | $19.11 | 2,281,680 | — | — |
| 2004-11-01 | $14.98 | $19.43 | 3,282,720 | — | — |
| 2004-10-29 | $14.75 | $19.13 | 2,265,120 | — | — |
| 2004-10-28 | $14.57 | $18.90 | 2,261,040 | — | — |
| 2004-10-27 | $15.10 | $19.59 | 2,220,720 | — | — |
| 2004-10-26 | $15.51 | $20.12 | 3,079,920 | — | — |
| 2004-10-25 | $14.98 | $19.43 | 1,532,880 | — | — |
| 2004-10-22 | $14.92 | $19.35 | 2,579,280 | — | — |
| 2004-10-21 | $14.68 | $19.03 | 1,899,600 | — | — |
| 2004-10-20 | $14.27 | $18.51 | 2,566,320 | — | — |
| 2004-10-19 | $13.75 | $17.83 | 1,969,200 | — | — |
| 2004-10-18 | $14.13 | $18.32 | 1,956,720 | — | — |
| 2004-10-15 | $14.12 | $18.31 | 2,605,440 | — | — |
| 2004-10-14 | $14.14 | $18.34 | 3,178,560 | — | — |
| 2004-10-13 | $13.88 | $18.00 | 5,550,960 | — | — |
| 2004-10-12 | $14.34 | $18.60 | 2,050,560 | — | — |
| 2004-10-11 | $14.58 | $18.91 | 1,030,080 | — | — |
| 2004-10-08 | $14.69 | $19.05 | 1,186,320 | — | — |
| 2004-10-07 | $14.82 | $19.22 | 2,171,280 | — | — |
| 2004-10-06 | $15.24 | $19.77 | 2,187,360 | — | — |
| 2004-10-05 | $14.86 | $19.27 | 1,441,680 | — | — |
| 2004-10-04 | $14.43 | $18.71 | 1,881,360 | — | — |
| 2004-10-01 | $14.48 | $18.78 | 2,367,360 | — | — |
| 2004-09-30 | $14.54 | $18.85 | 2,245,920 | — | — |
| 2004-09-29 | $14.58 | $18.91 | 1,608,720 | — | — |
| 2004-09-28 | $14.87 | $19.29 | 2,300,880 | — | — |
| 2004-09-27 | $14.73 | $19.10 | 1,333,200 | — | — |
| 2004-09-24 | $14.98 | $19.43 | 1,689,120 | — | — |
| 2004-09-23 | $14.65 | $19.00 | 1,970,160 | — | — |
| 2004-09-22 | $14.84 | $19.24 | 2,749,920 | — | — |
| 2004-09-21 | $14.63 | $18.98 | 3,345,360 | — | — |
| 2004-09-20 | $14.45 | $18.74 | 1,990,800 | — | — |
| 2004-09-17 | $14.27 | $18.51 | 1,084,800 | — | — |
| 2004-09-16 | $14.31 | $18.56 | 980,640 | — | — |
| 2004-09-15 | $14.26 | $18.49 | 941,280 | — | — |
| 2004-09-14 | $14.44 | $18.72 | 1,606,560 | — | — |
| 2004-09-13 | $14.60 | $18.94 | 2,785,680 | — | — |
| 2004-09-10 | $14.23 | $18.45 | 4,045,680 | — | — |
| 2004-09-09 | $14.41 | $18.69 | 3,061,440 | — | — |
| 2004-09-08 | $13.89 | $18.01 | 826,320 | — | — |
| 2004-09-07 | $14.02 | $18.18 | 1,364,880 | — | — |
| 2004-09-03 | $13.94 | $18.08 | 996,240 | — | — |
| 2004-09-02 | $13.98 | $18.12 | 1,558,080 | — | — |
| 2004-09-01 | $13.62 | $17.66 | 2,000,880 | — | — |
| 2004-08-31 | $13.37 | $17.34 | 2,332,800 | — | — |
| 2004-08-30 | $12.96 | $16.81 | 1,369,920 | — | — |
| 2004-08-27 | $13.34 | $17.30 | 2,555,760 | — | — |
| 2004-08-26 | $12.92 | $16.75 | 2,974,080 | — | — |
| 2004-08-25 | $12.64 | $16.40 | 14,439,600 | — | — |
| 2004-08-24 | $13.87 | $17.99 | 1,638,720 | — | — |
| 2004-08-23 | $13.93 | $18.07 | 1,173,360 | — | — |
| 2004-08-20 | $14.08 | $18.26 | 961,920 | — | — |
| 2004-08-19 | $14.15 | $18.35 | 1,365,600 | — | — |
| 2004-08-18 | $14.05 | $18.22 | 1,022,400 | — | — |
| 2004-08-17 | $13.77 | $17.86 | 1,525,440 | — | — |
| 2004-08-16 | $14.07 | $18.24 | 2,604,480 | — | — |
| 2004-08-13 | $13.38 | $17.36 | 814,320 | — | — |
| 2004-08-12 | $13.35 | $17.32 | 1,069,680 | — | — |
| 2004-08-11 | $13.54 | $17.56 | 1,150,560 | — | — |
| 2004-08-10 | $13.57 | $17.60 | 1,613,760 | — | — |
| 2004-08-09 | $13.58 | $17.62 | 1,262,880 | — | — |
| 2004-08-06 | $13.25 | $17.18 | 2,199,600 | — | — |
| 2004-08-05 | $13.68 | $17.74 | 3,138,000 | — | — |
| 2004-08-04 | $14.28 | $18.51 | 4,327,440 | — | — |
| 2004-08-03 | $14.75 | $19.06 | 1,837,440 | — | — |
| 2004-08-02 | $14.57 | $18.82 | 2,638,800 | — | — |
| 2004-07-30 | $14.93 | $19.29 | 2,568,000 | — | — |
| 2004-07-29 | $14.34 | $18.52 | 2,646,480 | — | — |
| 2004-07-28 | $14.16 | $18.29 | 2,810,400 | — | — |
| 2004-07-27 | $13.65 | $17.63 | 3,874,560 | — | — |
| 2004-07-26 | $13.28 | $17.16 | 9,861,120 | — | — |
| 2004-07-23 | $14.88 | $19.22 | 1,229,280 | — | — |
| 2004-07-22 | $15.05 | $19.45 | 2,527,920 | — | — |
| 2004-07-21 | $15.10 | $19.51 | 2,640,720 | — | — |
| 2004-07-20 | $15.84 | $20.46 | 1,814,400 | — | — |
| 2004-07-19 | $15.84 | $20.46 | 1,405,680 | — | — |
| 2004-07-16 | $15.83 | $20.45 | 2,896,080 | — | — |
| 2004-07-15 | $16.04 | $20.72 | 2,120,880 | — | — |
| 2004-07-14 | $15.99 | $20.66 | 1,928,400 | — | — |
| 2004-07-13 | $15.50 | $20.02 | 1,205,760 | — | — |
| 2004-07-12 | $15.71 | $20.30 | 1,944,720 | — | — |
| 2004-07-09 | $15.78 | $20.38 | 4,536,000 | — | — |
| 2004-07-08 | $15.50 | $20.02 | 1,857,600 | — | — |
| 2004-07-07 | $15.38 | $19.87 | 1,776,720 | — | — |
| 2004-07-06 | $15.08 | $19.48 | 2,159,280 | — | — |
| 2004-07-02 | $14.88 | $19.23 | 904,560 | — | — |
| 2004-07-01 | $14.86 | $19.20 | 1,374,240 | — | — |
| 2004-06-30 | $15.00 | $19.38 | 2,163,360 | — | — |
| 2004-06-29 | $15.00 | $19.38 | 2,617,920 | — | — |
| 2004-06-28 | $14.48 | $18.70 | 3,592,800 | — | — |
| 2004-06-25 | $15.21 | $19.65 | 6,120,720 | — | — |
| 2004-06-24 | $14.74 | $19.04 | 3,218,400 | — | — |
| 2004-06-23 | $14.79 | $19.10 | 2,989,200 | — | — |
| 2004-06-22 | $14.48 | $18.71 | 1,745,520 | — | — |
| 2004-06-21 | $14.23 | $18.38 | 2,889,600 | — | — |
| 2004-06-18 | $13.92 | $17.98 | 2,948,160 | — | — |
| 2004-06-17 | $14.05 | $18.15 | 3,354,720 | — | — |
| 2004-06-16 | $13.82 | $17.85 | 3,090,240 | — | — |
| 2004-06-15 | $13.54 | $17.49 | 2,757,840 | — | — |
| 2004-06-14 | $13.04 | $16.84 | 2,391,120 | — | — |
| 2004-06-10 | $12.92 | $16.69 | 787,920 | — | — |
| 2004-06-09 | $12.69 | $16.39 | 1,166,880 | — | — |
| 2004-06-08 | $13.06 | $16.87 | 2,094,480 | — | — |
| 2004-06-07 | $13.15 | $16.98 | 1,507,680 | — | — |
| 2004-06-04 | $12.78 | $16.51 | 2,175,840 | — | — |
| 2004-06-03 | $12.80 | $16.53 | 2,504,400 | — | — |
| 2004-06-02 | $13.13 | $16.96 | 2,080,320 | — | — |
| 2004-06-01 | $13.18 | $17.03 | 2,294,880 | — | — |
| 2004-05-28 | $12.85 | $16.61 | 2,274,960 | — | — |
| 2004-05-27 | $12.63 | $16.31 | 1,474,800 | — | — |
| 2004-05-26 | $12.63 | $16.32 | 1,773,600 | — | — |
| 2004-05-25 | $12.53 | $16.19 | 3,578,640 | — | — |
| 2004-05-24 | $12.25 | $15.82 | 1,643,040 | — | — |
| 2004-05-21 | $11.77 | $15.20 | 1,266,960 | — | — |
| 2004-05-20 | $11.77 | $15.20 | 2,005,680 | — | — |
| 2004-05-19 | $11.91 | $15.39 | 2,023,680 | — | — |
| 2004-05-18 | $11.81 | $15.26 | 2,152,080 | — | — |
| 2004-05-17 | $11.56 | $14.93 | 1,415,280 | — | — |
| 2004-05-14 | $11.69 | $15.10 | 1,278,000 | — | — |
| 2004-05-13 | $11.66 | $15.07 | 1,904,160 | — | — |
| 2004-05-12 | $11.62 | $15.01 | 2,495,520 | — | — |
| 2004-05-11 | $11.31 | $14.61 | 2,433,600 | — | — |
| 2004-05-10 | $10.95 | $14.15 | 4,094,160 | — | — |
| 2004-05-07 | $11.58 | $14.96 | 1,703,760 | — | — |
| 2004-05-06 | $12.18 | $15.66 | 1,647,840 | — | — |
| 2004-05-05 | $12.50 | $16.07 | 2,569,920 | — | — |
| 2004-05-04 | $12.43 | $15.98 | 4,080,480 | — | — |
| 2004-05-03 | $12.33 | $15.85 | 1,780,560 | — | — |
| 2004-04-30 | $11.93 | $15.34 | 4,366,080 | — | — |
| 2004-04-29 | $11.90 | $15.30 | 3,090,480 | — | — |
| 2004-04-28 | $12.28 | $15.79 | 3,087,120 | — | — |
| 2004-04-27 | $12.83 | $16.49 | 3,662,160 | — | — |
| 2004-04-26 | $12.86 | $16.53 | 5,808,000 | — | — |
| 2004-04-23 | $12.48 | $16.05 | 4,469,280 | — | — |
| 2004-04-22 | $12.08 | $15.53 | 5,130,480 | — | — |
| 2004-04-21 | $11.53 | $14.83 | 1,890,960 | — | — |
| 2004-04-20 | $11.60 | $14.92 | 2,442,000 | — | — |
| 2004-04-19 | $11.88 | $15.27 | 2,280,240 | — | — |
| 2004-04-16 | $11.65 | $14.97 | 2,245,440 | — | — |
| 2004-04-15 | $11.45 | $14.73 | 1,858,080 | — | — |
| 2004-04-14 | $11.23 | $14.44 | 2,014,320 | — | — |
| 2004-04-13 | $11.26 | $14.48 | 2,688,480 | — | — |
| 2004-04-12 | $11.86 | $15.25 | 991,920 | — | — |
| 2004-04-08 | $11.73 | $15.08 | 1,740,960 | — | — |
| 2004-04-07 | $11.78 | $15.15 | 1,848,720 | — | — |
| 2004-04-06 | $11.89 | $15.29 | 2,855,520 | — | — |
| 2004-04-05 | $11.85 | $15.23 | 2,580,720 | — | — |
| 2004-04-02 | $11.61 | $14.93 | 4,149,600 | — | — |
| 2004-04-01 | $11.25 | $14.47 | 5,803,680 | — | — |
| 2004-03-31 | $11.17 | $14.36 | 17,812,320 | — | — |
| 2004-03-30 | $10.71 | $13.77 | 2,770,800 | — | — |
| 2004-03-29 | $10.56 | $13.58 | 813,360 | — | — |
| 2004-03-26 | $10.43 | $13.40 | 1,478,160 | — | — |
| 2004-03-25 | $10.46 | $13.45 | 1,690,800 | — | — |
| 2004-03-24 | $10.00 | $12.85 | 1,408,800 | — | — |
| 2004-03-23 | $10.11 | $13.00 | 1,328,880 | — | — |
| 2004-03-22 | $10.17 | $13.07 | 1,483,920 | — | — |
| 2004-03-19 | $10.43 | $13.41 | 1,421,280 | — | — |
| 2004-03-18 | $10.33 | $13.28 | 1,219,680 | — | — |
| 2004-03-17 | $10.40 | $13.37 | 1,888,080 | — | — |
| 2004-03-16 | $10.42 | $13.39 | 639,840 | — | — |
| 2004-03-15 | $10.42 | $13.40 | 1,062,720 | — | — |
| 2004-03-12 | $10.60 | $13.62 | 913,920 | — | — |
| 2004-03-11 | $10.38 | $13.34 | 2,363,520 | — | — |
| 2004-03-10 | $10.33 | $13.28 | 1,820,400 | — | — |
| 2004-03-09 | $10.62 | $13.65 | 750,000 | — | — |
| 2004-03-08 | $10.66 | $13.70 | 1,583,280 | — | — |
| 2004-03-05 | $10.88 | $13.98 | 2,609,040 | — | — |
| 2004-03-04 | $10.63 | $13.67 | 1,382,640 | — | — |
| 2004-03-03 | $10.70 | $13.76 | 2,315,040 | — | — |
| 2004-03-02 | $10.65 | $13.69 | 3,233,520 | — | — |
| 2004-03-01 | $11.04 | $14.20 | 5,065,440 | — | — |
| 2004-02-27 | $10.51 | $13.52 | 2,737,200 | — | — |
| 2004-02-26 | $10.25 | $13.17 | 21,660,240 | — | — |
| 2004-02-25 | $9.97 | $12.82 | 4,025,760 | — | — |
| 2004-02-24 | $9.47 | $12.17 | 1,938,960 | — | — |
| 2004-02-23 | $9.44 | $12.14 | 2,059,440 | — | — |
| 2004-02-20 | $9.55 | $12.27 | 2,326,800 | — | — |
| 2004-02-19 | $9.69 | $12.46 | 5,240,640 | — | — |
| 2004-02-18 | $9.93 | $12.76 | 7,046,640 | — | — |
| 2004-02-17 | $10.37 | $13.33 | 2,369,520 | — | — |
| 2004-02-13 | $9.94 | $12.78 | 3,175,200 | — | — |
| 2004-02-12 | $10.04 | $12.90 | 3,912,960 | — | — |
| 2004-02-11 | $9.58 | $12.32 | 2,238,960 | — | — |
| 2004-02-10 | $9.79 | $12.58 | 882,960 | — | — |
| 2004-02-09 | $9.90 | $12.73 | 1,865,520 | — | — |
| 2004-02-06 | $9.72 | $12.49 | 1,233,120 | — | — |
| 2004-02-05 | $9.35 | $11.95 | 2,842,800 | — | — |
| 2004-02-04 | $9.05 | $11.56 | 1,151,040 | — | — |
| 2004-02-03 | $9.27 | $11.84 | 900,960 | — | — |
| 2004-02-02 | $9.27 | $11.84 | 846,960 | — | — |
| 2004-01-30 | $9.63 | $12.30 | 1,776,240 | — | — |
| 2004-01-29 | $9.28 | $11.86 | 4,469,040 | — | — |
| 2004-01-28 | $9.58 | $12.24 | 4,604,160 | — | — |
| 2004-01-27 | $10.82 | $13.82 | 590,400 | — | — |
| 2004-01-26 | $10.82 | $13.82 | 958,560 | — | — |
| 2004-01-23 | $11.11 | $14.20 | 1,116,960 | — | — |
| 2004-01-22 | $11.45 | $14.63 | 1,032,000 | — | — |
| 2004-01-21 | $11.50 | $14.69 | 782,160 | — | — |
| 2004-01-20 | $11.35 | $14.51 | 1,250,160 | — | — |
| 2004-01-16 | $10.78 | $13.78 | 713,760 | — | — |
| 2004-01-15 | $10.70 | $13.67 | 845,520 | — | — |
| 2004-01-14 | $11.22 | $14.33 | 513,840 | — | — |
| 2004-01-13 | $11.13 | $14.22 | 1,391,280 | — | — |
| 2004-01-12 | $11.37 | $14.53 | 1,023,840 | — | — |
| 2004-01-09 | $11.26 | $14.39 | 1,022,640 | — | — |
| 2004-01-08 | $10.95 | $13.99 | 739,680 | — | — |
| 2004-01-07 | $10.91 | $13.94 | 687,840 | — | — |
| 2004-01-06 | $10.98 | $14.03 | 684,240 | — | — |
| 2004-01-05 | $11.03 | $14.09 | 2,078,160 | — | — |
| 2004-01-02 | $10.96 | $14.00 | 615,360 | — | — |