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
- 1995-04-04 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 | $14.67 | $14.75 | 3,877,600 | — | — |
| 2004-12-30 | $14.64 | $14.71 | 6,278,000 | — | — |
| 2004-12-29 | $14.50 | $14.58 | 6,196,400 | — | — |
| 2004-12-28 | $14.38 | $14.45 | 6,171,200 | — | — |
| 2004-12-27 | $14.15 | $14.22 | 4,449,600 | — | — |
| 2004-12-23 | $14.21 | $14.29 | 6,182,800 | — | — |
| 2004-12-22 | $14.27 | $14.35 | 22,638,000 | — | — |
| 2004-12-21 | $15.50 | $15.59 | 3,423,200 | — | — |
| 2004-12-20 | $15.50 | $15.58 | 3,642,400 | — | — |
| 2004-12-17 | $15.42 | $15.50 | 8,338,000 | — | — |
| 2004-12-16 | $15.74 | $15.82 | 3,688,800 | — | — |
| 2004-12-15 | $15.76 | $15.85 | 6,215,600 | — | — |
| 2004-12-14 | $15.83 | $15.91 | 3,304,400 | — | — |
| 2004-12-13 | $15.79 | $15.88 | 5,180,400 | — | — |
| 2004-12-10 | $15.92 | $16.01 | 2,304,800 | — | — |
| 2004-12-09 | $15.90 | $15.99 | 5,539,200 | — | — |
| 2004-12-08 | $15.71 | $15.79 | 8,551,200 | — | — |
| 2004-12-07 | $15.34 | $15.42 | 4,161,600 | — | — |
| 2004-12-06 | $15.40 | $15.48 | 8,664,000 | — | — |
| 2004-12-03 | $14.96 | $15.04 | 8,587,600 | — | — |
| 2004-12-02 | $14.90 | $14.97 | 21,920,800 | — | — |
| 2004-12-01 | $14.95 | $15.02 | 5,656,800 | — | — |
| 2004-11-30 | $14.74 | $14.81 | 5,781,200 | — | — |
| 2004-11-29 | $14.58 | $14.66 | 4,482,000 | — | — |
| 2004-11-26 | $14.48 | $14.56 | 934,800 | — | — |
| 2004-11-24 | $14.46 | $14.54 | 2,248,800 | — | — |
| 2004-11-23 | $14.54 | $14.61 | 3,361,200 | — | — |
| 2004-11-22 | $14.45 | $14.52 | 6,764,800 | — | — |
| 2004-11-19 | $14.33 | $14.40 | 3,323,200 | — | — |
| 2004-11-18 | $14.54 | $14.61 | 4,966,400 | — | — |
| 2004-11-17 | $14.50 | $14.57 | 3,412,800 | — | — |
| 2004-11-16 | $14.59 | $14.66 | 3,896,400 | — | — |
| 2004-11-15 | $14.77 | $14.84 | 3,861,600 | — | — |
| 2004-11-12 | $14.75 | $14.82 | 3,007,200 | — | — |
| 2004-11-11 | $14.76 | $14.84 | 5,057,200 | — | — |
| 2004-11-10 | $14.85 | $14.92 | 7,105,600 | — | — |
| 2004-11-09 | $14.73 | $14.80 | 6,305,600 | — | — |
| 2004-11-08 | $14.65 | $14.72 | 7,420,800 | — | — |
| 2004-11-05 | $14.38 | $14.45 | 5,938,000 | — | — |
| 2004-11-04 | $14.13 | $14.19 | 3,517,200 | — | — |
| 2004-11-03 | $14.09 | $14.16 | 12,019,600 | — | — |
| 2004-11-02 | $14.05 | $14.12 | 21,053,200 | — | — |
| 2004-11-01 | $13.65 | $13.72 | 4,471,200 | — | — |
| 2004-10-29 | $13.76 | $13.83 | 2,996,000 | — | — |
| 2004-10-28 | $13.75 | $13.82 | 5,097,600 | — | — |
| 2004-10-27 | $13.86 | $13.93 | 19,425,200 | — | — |
| 2004-10-26 | $13.12 | $13.19 | 5,642,800 | — | — |
| 2004-10-25 | $12.79 | $12.85 | 8,160,000 | — | — |
| 2004-10-22 | $12.94 | $13.00 | 12,432,000 | — | — |
| 2004-10-21 | $12.61 | $12.67 | 9,656,400 | — | — |
| 2004-10-20 | $12.73 | $12.80 | 13,850,800 | — | — |
| 2004-10-19 | $13.03 | $13.09 | 5,066,400 | — | — |
| 2004-10-18 | $13.25 | $13.32 | 5,005,200 | — | — |
| 2004-10-15 | $13.15 | $13.21 | 7,478,400 | — | — |
| 2004-10-14 | $13.20 | $13.26 | 4,332,400 | — | — |
| 2004-10-13 | $13.23 | $13.30 | 2,786,400 | — | — |
| 2004-10-12 | $13.32 | $13.38 | 4,349,200 | — | — |
| 2004-10-11 | $13.27 | $13.33 | 4,339,600 | — | — |
| 2004-10-08 | $13.23 | $13.30 | 3,942,000 | — | — |
| 2004-10-07 | $13.29 | $13.36 | 6,476,000 | — | — |
| 2004-10-06 | $13.53 | $13.59 | 13,448,000 | — | — |
| 2004-10-05 | $13.38 | $13.45 | 5,788,400 | — | — |
| 2004-10-04 | $13.51 | $13.58 | 5,684,400 | — | — |
| 2004-10-01 | $13.76 | $13.82 | 4,789,600 | — | — |
| 2004-09-30 | $13.43 | $13.49 | 9,342,400 | — | — |
| 2004-09-29 | $13.55 | $13.62 | 4,100,800 | — | — |
| 2004-09-28 | $13.60 | $13.67 | 3,338,400 | — | — |
| 2004-09-27 | $13.60 | $13.66 | 3,256,800 | — | — |
| 2004-09-24 | $13.73 | $13.80 | 3,406,400 | — | — |
| 2004-09-23 | $13.69 | $13.75 | 4,781,200 | — | — |
| 2004-09-22 | $13.55 | $13.61 | 4,485,600 | — | — |
| 2004-09-21 | $13.73 | $13.79 | 1,988,400 | — | — |
| 2004-09-20 | $13.63 | $13.70 | 4,655,200 | — | — |
| 2004-09-17 | $13.76 | $13.83 | 3,566,400 | — | — |
| 2004-09-16 | $13.78 | $13.85 | 3,216,800 | — | — |
| 2004-09-15 | $13.69 | $13.75 | 4,661,200 | — | — |
| 2004-09-14 | $13.75 | $13.82 | 11,468,800 | — | — |
| 2004-09-13 | $13.51 | $13.58 | 5,436,400 | — | — |
| 2004-09-10 | $13.63 | $13.69 | 3,152,000 | — | — |
| 2004-09-09 | $13.77 | $13.84 | 4,607,200 | — | — |
| 2004-09-08 | $13.57 | $13.63 | 11,033,200 | — | — |
| 2004-09-07 | $14.15 | $14.21 | 4,160,400 | — | — |
| 2004-09-03 | $14.07 | $14.14 | 1,874,400 | — | — |
| 2004-09-02 | $14.14 | $14.21 | 8,041,200 | — | — |
| 2004-09-01 | $13.80 | $13.87 | 5,469,200 | — | — |
| 2004-08-31 | $13.53 | $13.59 | 2,634,000 | — | — |
| 2004-08-30 | $13.52 | $13.58 | 3,497,600 | — | — |
| 2004-08-27 | $13.52 | $13.58 | 2,026,000 | — | — |
| 2004-08-26 | $13.41 | $13.48 | 1,900,400 | — | — |
| 2004-08-25 | $13.35 | $13.41 | 2,691,600 | — | — |
| 2004-08-24 | $13.26 | $13.32 | 5,352,800 | — | — |
| 2004-08-23 | $13.30 | $13.37 | 3,070,000 | — | — |
| 2004-08-20 | $13.20 | $13.26 | 4,389,600 | — | — |
| 2004-08-19 | $13.13 | $13.19 | 5,860,400 | — | — |
| 2004-08-18 | $13.10 | $13.16 | 5,273,600 | — | — |
| 2004-08-17 | $12.97 | $13.03 | 4,645,600 | — | — |
| 2004-08-16 | $12.88 | $12.93 | 6,068,400 | — | — |
| 2004-08-13 | $12.48 | $12.53 | 23,645,600 | — | — |
| 2004-08-12 | $13.25 | $13.31 | 2,546,000 | — | — |
| 2004-08-11 | $13.37 | $13.43 | 4,644,000 | — | — |
| 2004-08-10 | $13.30 | $13.36 | 2,664,800 | — | — |
| 2004-08-09 | $13.18 | $13.24 | 2,706,800 | — | — |
| 2004-08-06 | $13.25 | $13.31 | 2,241,600 | — | — |
| 2004-08-05 | $13.39 | $13.45 | 3,939,600 | — | — |
| 2004-08-04 | $13.57 | $13.63 | 5,155,600 | — | — |
| 2004-08-03 | $13.47 | $13.53 | 2,064,800 | — | — |
| 2004-08-02 | $13.48 | $13.53 | 3,750,400 | — | — |
| 2004-07-30 | $13.52 | $13.57 | 2,386,400 | — | — |
| 2004-07-29 | $13.50 | $13.56 | 3,853,200 | — | — |
| 2004-07-28 | $13.22 | $13.27 | 3,591,200 | — | — |
| 2004-07-27 | $13.36 | $13.42 | 6,087,600 | — | — |
| 2004-07-26 | $13.71 | $13.77 | 3,967,200 | — | — |
| 2004-07-23 | $13.85 | $13.91 | 5,137,600 | — | — |
| 2004-07-22 | $13.71 | $13.77 | 9,881,600 | — | — |
| 2004-07-21 | $13.14 | $13.20 | 2,754,400 | — | — |
| 2004-07-20 | $13.46 | $13.52 | 3,459,200 | — | — |
| 2004-07-19 | $13.32 | $13.38 | 3,251,200 | — | — |
| 2004-07-16 | $13.23 | $13.28 | 6,330,400 | — | — |
| 2004-07-15 | $13.22 | $13.27 | 3,238,800 | — | — |
| 2004-07-14 | $13.20 | $13.26 | 5,076,800 | — | — |
| 2004-07-13 | $13.35 | $13.41 | 6,236,800 | — | — |
| 2004-07-12 | $13.14 | $13.19 | 6,259,600 | — | — |
| 2004-07-09 | $13.27 | $13.33 | 7,487,600 | — | — |
| 2004-07-08 | $13.42 | $13.48 | 5,510,800 | — | — |
| 2004-07-07 | $13.46 | $13.51 | 3,359,600 | — | — |
| 2004-07-06 | $13.50 | $13.56 | 9,780,400 | — | — |
| 2004-07-02 | $13.89 | $13.95 | 5,366,800 | — | — |
| 2004-07-01 | $13.93 | $13.99 | 23,278,000 | — | — |
| 2004-06-30 | $14.95 | $15.01 | 2,946,000 | — | — |
| 2004-06-29 | $14.77 | $14.83 | 2,924,800 | — | — |
| 2004-06-28 | $14.59 | $14.65 | 3,618,800 | — | — |
| 2004-06-25 | $14.61 | $14.67 | 2,186,400 | — | — |
| 2004-06-24 | $14.64 | $14.71 | 4,451,200 | — | — |
| 2004-06-23 | $14.83 | $14.89 | 3,050,800 | — | — |
| 2004-06-22 | $14.78 | $14.84 | 3,124,800 | — | — |
| 2004-06-21 | $14.83 | $14.90 | 3,214,800 | — | — |
| 2004-06-18 | $14.94 | $15.00 | 3,747,600 | — | — |
| 2004-06-17 | $15.03 | $15.09 | 1,705,600 | — | — |
| 2004-06-16 | $15.04 | $15.10 | 4,127,600 | — | — |
| 2004-06-15 | $15.14 | $15.21 | 3,387,200 | — | — |
| 2004-06-14 | $15.06 | $15.13 | 3,623,600 | — | — |
| 2004-06-10 | $15.17 | $15.24 | 3,285,200 | — | — |
| 2004-06-09 | $15.19 | $15.26 | 3,020,000 | — | — |
| 2004-06-08 | $15.38 | $15.44 | 2,677,200 | — | — |
| 2004-06-07 | $15.40 | $15.47 | 1,688,000 | — | — |
| 2004-06-04 | $15.41 | $15.48 | 2,675,600 | — | — |
| 2004-06-03 | $15.25 | $15.31 | 3,873,200 | — | — |
| 2004-06-02 | $15.27 | $15.33 | 3,336,800 | — | — |
| 2004-06-01 | $15.27 | $15.34 | 5,891,200 | — | — |
| 2004-05-28 | $15.00 | $15.06 | 1,864,400 | — | — |
| 2004-05-27 | $15.03 | $15.09 | 2,722,000 | — | — |
| 2004-05-26 | $15.07 | $15.13 | 3,716,400 | — | — |
| 2004-05-25 | $15.05 | $15.12 | 6,972,800 | — | — |
| 2004-05-24 | $14.49 | $14.55 | 6,743,600 | — | — |
| 2004-05-21 | $14.49 | $14.55 | 3,501,600 | — | — |
| 2004-05-20 | $14.42 | $14.49 | 4,532,800 | — | — |
| 2004-05-19 | $14.62 | $14.69 | 3,492,400 | — | — |
| 2004-05-18 | $14.58 | $14.65 | 2,969,200 | — | — |
| 2004-05-17 | $14.57 | $14.63 | 5,543,600 | — | — |
| 2004-05-14 | $14.74 | $14.81 | 3,984,400 | — | — |
| 2004-05-13 | $14.69 | $14.75 | 5,927,200 | — | — |
| 2004-05-12 | $14.78 | $14.83 | 9,104,400 | — | — |
| 2004-05-11 | $15.06 | $15.12 | 3,088,800 | — | — |
| 2004-05-10 | $14.98 | $15.04 | 5,002,000 | — | — |
| 2004-05-07 | $15.22 | $15.28 | 3,730,000 | — | — |
| 2004-05-06 | $15.33 | $15.39 | 3,204,000 | — | — |
| 2004-05-05 | $15.26 | $15.32 | 4,365,600 | — | — |
| 2004-05-04 | $15.30 | $15.36 | 9,161,200 | — | — |
| 2004-05-03 | $15.05 | $15.11 | 9,920,000 | — | — |
| 2004-04-30 | $14.47 | $14.53 | 5,558,000 | — | — |
| 2004-04-29 | $14.27 | $14.32 | 4,975,600 | — | — |
| 2004-04-28 | $14.44 | $14.49 | 4,252,800 | — | — |
| 2004-04-27 | $14.58 | $14.64 | 4,832,800 | — | — |
| 2004-04-26 | $14.61 | $14.67 | 6,942,800 | — | — |
| 2004-04-23 | $14.50 | $14.56 | 3,857,600 | — | — |
| 2004-04-22 | $14.51 | $14.56 | 8,874,000 | — | — |
| 2004-04-21 | $14.30 | $14.35 | 5,663,200 | — | — |
| 2004-04-20 | $13.89 | $13.95 | 1,990,800 | — | — |
| 2004-04-19 | $14.00 | $14.05 | 5,520,400 | — | — |
| 2004-04-16 | $13.86 | $13.91 | 4,969,200 | — | — |
| 2004-04-15 | $13.79 | $13.84 | 3,276,000 | — | — |
| 2004-04-14 | $13.60 | $13.65 | 2,406,800 | — | — |
| 2004-04-13 | $13.68 | $13.73 | 2,710,000 | — | — |
| 2004-04-12 | $13.79 | $13.85 | 4,047,600 | — | — |
| 2004-04-08 | $13.67 | $13.72 | 3,116,800 | — | — |
| 2004-04-07 | $13.69 | $13.75 | 4,362,000 | — | — |
| 2004-04-06 | $13.74 | $13.79 | 2,728,400 | — | — |
| 2004-04-05 | $13.73 | $13.78 | 3,732,400 | — | — |
| 2004-04-02 | $13.70 | $13.75 | 6,400,400 | — | — |
| 2004-04-01 | $13.55 | $13.60 | 2,841,200 | — | — |
| 2004-03-31 | $13.67 | $13.72 | 4,914,400 | — | — |
| 2004-03-30 | $13.41 | $13.47 | 3,254,000 | — | — |
| 2004-03-29 | $13.43 | $13.49 | 5,823,600 | — | — |
| 2004-03-26 | $13.38 | $13.43 | 10,815,200 | — | — |
| 2004-03-25 | $13.23 | $13.28 | 7,698,400 | — | — |
| 2004-03-24 | $13.14 | $13.19 | 8,041,600 | — | — |
| 2004-03-23 | $13.24 | $13.29 | 4,587,200 | — | — |
| 2004-03-22 | $13.39 | $13.44 | 4,212,000 | — | — |
| 2004-03-19 | $13.45 | $13.50 | 3,640,400 | — | — |
| 2004-03-18 | $13.74 | $13.80 | 4,010,000 | — | — |
| 2004-03-17 | $13.70 | $13.76 | 2,666,400 | — | — |
| 2004-03-16 | $13.74 | $13.80 | 4,218,800 | — | — |
| 2004-03-15 | $13.96 | $14.02 | 5,018,800 | — | — |
| 2004-03-12 | $14.05 | $14.11 | 5,096,400 | — | — |
| 2004-03-11 | $13.67 | $13.73 | 6,914,000 | — | — |
| 2004-03-10 | $13.74 | $13.79 | 7,024,000 | — | — |
| 2004-03-09 | $14.22 | $14.27 | 3,092,800 | — | — |
| 2004-03-08 | $14.37 | $14.43 | 6,429,600 | — | — |
| 2004-03-05 | $14.59 | $14.64 | 2,585,200 | — | — |
| 2004-03-04 | $14.79 | $14.85 | 3,627,600 | — | — |
| 2004-03-03 | $14.75 | $14.81 | 2,038,000 | — | — |
| 2004-03-02 | $14.57 | $14.63 | 2,152,400 | — | — |
| 2004-03-01 | $14.72 | $14.78 | 2,516,800 | — | — |
| 2004-02-27 | $14.51 | $14.57 | 4,010,400 | — | — |
| 2004-02-26 | $14.45 | $14.50 | 3,948,400 | — | — |
| 2004-02-25 | $14.30 | $14.36 | 3,836,000 | — | — |
| 2004-02-24 | $14.10 | $14.16 | 2,954,400 | — | — |
| 2004-02-23 | $14.02 | $14.08 | 3,796,000 | — | — |
| 2004-02-20 | $14.23 | $14.28 | 3,276,000 | — | — |
| 2004-02-19 | $14.17 | $14.23 | 3,228,800 | — | — |
| 2004-02-18 | $14.23 | $14.28 | 2,752,400 | — | — |
| 2004-02-17 | $14.25 | $14.31 | 5,463,200 | — | — |
| 2004-02-13 | $14.15 | $14.21 | 3,049,200 | — | — |
| 2004-02-12 | $14.15 | $14.20 | 3,490,800 | — | — |
| 2004-02-11 | $14.25 | $14.31 | 7,555,200 | — | — |
| 2004-02-10 | $14.17 | $14.22 | 3,628,800 | — | — |
| 2004-02-09 | $14.01 | $14.06 | 4,326,800 | — | — |
| 2004-02-06 | $13.90 | $13.95 | 3,442,000 | — | — |
| 2004-02-05 | $13.71 | $13.76 | 5,994,800 | — | — |
| 2004-02-04 | $13.91 | $13.96 | 7,402,400 | — | — |
| 2004-02-03 | $13.90 | $13.95 | 5,454,000 | — | — |
| 2004-02-02 | $13.84 | $13.89 | 8,543,600 | — | — |
| 2004-01-30 | $13.76 | $13.81 | 4,259,600 | — | — |
| 2004-01-29 | $13.87 | $13.92 | 5,247,200 | — | — |
| 2004-01-28 | $13.95 | $14.00 | 4,325,200 | — | — |
| 2004-01-27 | $14.09 | $14.14 | 8,059,200 | — | — |
| 2004-01-26 | $14.04 | $14.09 | 13,814,800 | — | — |
| 2004-01-23 | $14.06 | $14.11 | 7,171,200 | — | — |
| 2004-01-22 | $14.10 | $14.15 | 12,286,000 | — | — |
| 2004-01-21 | $13.94 | $13.99 | 5,062,400 | — | — |
| 2004-01-20 | $13.87 | $13.91 | 4,016,400 | — | — |
| 2004-01-16 | $13.86 | $13.91 | 4,897,600 | — | — |
| 2004-01-15 | $13.70 | $13.75 | 4,771,200 | — | — |
| 2004-01-14 | $13.81 | $13.86 | 7,955,200 | — | — |
| 2004-01-13 | $13.54 | $13.59 | 10,352,000 | — | — |
| 2004-01-12 | $13.81 | $13.86 | 4,944,400 | — | — |
| 2004-01-09 | $13.91 | $13.95 | 4,403,600 | — | — |
| 2004-01-08 | $13.97 | $14.02 | 6,274,800 | — | — |
| 2004-01-07 | $14.04 | $14.09 | 6,661,600 | — | — |
| 2004-01-06 | $13.90 | $13.95 | 14,229,200 | — | — |
| 2004-01-05 | $13.96 | $14.01 | 22,198,800 | — | — |
| 2004-01-02 | $13.50 | $13.55 | 46,318,400 | — | — |