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
- 1995-12-15 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 | $14.00 | $16.11 | 1,489,144 | — | — |
| 2004-12-30 | $13.97 | $16.07 | 1,132,690 | — | — |
| 2004-12-29 | $13.99 | $16.09 | 1,463,812 | — | — |
| 2004-12-28 | $14.07 | $16.18 | 2,220,748 | — | — |
| 2004-12-27 | $13.79 | $15.87 | 1,546,441 | — | — |
| 2004-12-23 | $13.97 | $16.07 | 1,621,230 | — | — |
| 2004-12-22 | $13.93 | $16.02 | 3,365,501 | — | — |
| 2004-12-21 | $13.85 | $15.93 | 2,387,214 | — | — |
| 2004-12-20 | $13.91 | $16.01 | 2,743,667 | — | — |
| 2004-12-17 | $13.76 | $15.83 | 2,680,941 | — | — |
| 2004-12-16 | $13.74 | $15.80 | 3,711,701 | — | — |
| 2004-12-15 | $13.79 | $15.87 | 4,706,273 | — | — |
| 2004-12-14 | $13.90 | $15.99 | 5,736,429 | — | — |
| 2004-12-13 | $14.03 | $16.15 | 4,480,700 | — | — |
| 2004-12-10 | $14.15 | $16.28 | 3,107,961 | — | — |
| 2004-12-09 | $14.03 | $16.14 | 3,384,198 | — | — |
| 2004-12-08 | $13.79 | $15.86 | 2,793,124 | — | — |
| 2004-12-07 | $13.75 | $15.82 | 2,344,994 | — | — |
| 2004-12-06 | $13.87 | $15.96 | 2,158,022 | — | — |
| 2004-12-03 | $13.98 | $16.09 | 3,565,139 | — | — |
| 2004-12-02 | $14.07 | $16.19 | 2,686,972 | — | — |
| 2004-12-01 | $14.22 | $16.35 | 2,817,250 | — | — |
| 2004-11-30 | $14.11 | $16.24 | 3,226,779 | — | — |
| 2004-11-29 | $14.33 | $16.48 | 4,635,103 | — | — |
| 2004-11-26 | $14.23 | $16.37 | 1,394,451 | — | — |
| 2004-11-24 | $14.17 | $16.30 | 3,285,887 | — | — |
| 2004-11-23 | $13.98 | $16.08 | 2,021,110 | — | — |
| 2004-11-22 | $13.91 | $16.00 | 3,810,615 | — | — |
| 2004-11-19 | $13.93 | $16.02 | 2,983,715 | — | — |
| 2004-11-18 | $14.11 | $16.23 | 3,003,016 | — | — |
| 2004-11-17 | $13.99 | $16.10 | 2,266,586 | — | — |
| 2004-11-16 | $13.94 | $16.00 | 3,126,055 | — | — |
| 2004-11-15 | $14.07 | $16.16 | 2,927,021 | — | — |
| 2004-11-12 | $14.29 | $16.41 | 3,400,483 | — | — |
| 2004-11-11 | $14.17 | $16.26 | 3,079,614 | — | — |
| 2004-11-10 | $14.04 | $16.12 | 2,868,516 | — | — |
| 2004-11-09 | $13.93 | $15.99 | 3,776,840 | — | — |
| 2004-11-08 | $14.06 | $16.15 | 2,762,967 | — | — |
| 2004-11-05 | $14.10 | $16.19 | 3,848,613 | — | — |
| 2004-11-04 | $13.90 | $15.96 | 3,367,310 | — | — |
| 2004-11-03 | $13.65 | $15.68 | 4,858,866 | — | — |
| 2004-11-02 | $13.28 | $15.25 | 7,293,727 | — | — |
| 2004-11-01 | $13.39 | $15.38 | 3,702,051 | — | — |
| 2004-10-29 | $13.45 | $15.45 | 2,963,812 | — | — |
| 2004-10-28 | $13.33 | $15.31 | 4,149,578 | — | — |
| 2004-10-27 | $13.21 | $15.16 | 3,065,139 | — | — |
| 2004-10-26 | $13.10 | $15.05 | 3,352,232 | — | — |
| 2004-10-25 | $13.09 | $15.03 | 1,812,425 | — | — |
| 2004-10-22 | $13.13 | $15.08 | 2,300,362 | — | — |
| 2004-10-21 | $13.22 | $15.18 | 4,085,042 | — | — |
| 2004-10-20 | $12.87 | $14.77 | 2,566,345 | — | — |
| 2004-10-19 | $12.93 | $14.85 | 4,697,226 | — | — |
| 2004-10-18 | $13.18 | $15.13 | 3,096,502 | — | — |
| 2004-10-15 | $13.26 | $15.23 | 3,360,676 | — | — |
| 2004-10-14 | $13.11 | $15.05 | 3,490,953 | — | — |
| 2004-10-13 | $13.02 | $14.95 | 2,240,651 | — | — |
| 2004-10-12 | $13.12 | $15.06 | 1,892,039 | — | — |
| 2004-10-11 | $13.17 | $15.12 | 1,895,054 | — | — |
| 2004-10-08 | $13.21 | $15.16 | 2,436,068 | — | — |
| 2004-10-07 | $13.29 | $15.26 | 3,662,244 | — | — |
| 2004-10-06 | $13.41 | $15.39 | 2,458,384 | — | — |
| 2004-10-05 | $13.30 | $15.27 | 1,782,268 | — | — |
| 2004-10-04 | $13.39 | $15.38 | 2,741,858 | — | — |
| 2004-10-01 | $13.31 | $15.28 | 6,001,809 | — | — |
| 2004-09-30 | $13.26 | $15.23 | 4,217,732 | — | — |
| 2004-09-29 | $13.12 | $15.07 | 3,145,356 | — | — |
| 2004-09-28 | $13.01 | $14.94 | 4,595,899 | — | — |
| 2004-09-27 | $12.87 | $14.78 | 3,080,217 | — | — |
| 2004-09-24 | $12.94 | $14.85 | 1,414,355 | — | — |
| 2004-09-23 | $12.92 | $14.83 | 4,681,544 | — | — |
| 2004-09-22 | $13.13 | $15.07 | 3,395,657 | — | — |
| 2004-09-21 | $13.32 | $15.29 | 2,205,066 | — | — |
| 2004-09-20 | $13.32 | $15.29 | 5,846,200 | — | — |
| 2004-09-17 | $13.41 | $15.40 | 2,332,328 | — | — |
| 2004-09-16 | $13.27 | $15.23 | 1,848,010 | — | — |
| 2004-09-15 | $13.23 | $15.19 | 1,992,159 | — | — |
| 2004-09-14 | $13.23 | $15.19 | 2,808,203 | — | — |
| 2004-09-13 | $13.13 | $15.07 | 2,059,710 | — | — |
| 2004-09-10 | $13.06 | $14.99 | 2,876,960 | — | — |
| 2004-09-09 | $13.16 | $15.11 | 4,436,671 | — | — |
| 2004-09-08 | $13.35 | $15.33 | 3,537,394 | — | — |
| 2004-09-07 | $13.36 | $15.34 | 2,373,341 | — | — |
| 2004-09-03 | $13.27 | $15.24 | 1,790,109 | — | — |
| 2004-09-02 | $13.39 | $15.37 | 2,133,896 | — | — |
| 2004-09-01 | $13.31 | $15.29 | 2,230,398 | — | — |
| 2004-08-31 | $13.11 | $15.06 | 2,430,036 | — | — |
| 2004-08-30 | $13.16 | $15.11 | 1,075,995 | — | — |
| 2004-08-27 | $13.21 | $15.17 | 1,153,800 | — | — |
| 2004-08-26 | $13.20 | $15.16 | 1,402,292 | — | — |
| 2004-08-25 | $13.14 | $15.08 | 1,534,379 | — | — |
| 2004-08-24 | $13.07 | $14.97 | 2,181,544 | — | — |
| 2004-08-23 | $13.02 | $14.91 | 1,510,856 | — | — |
| 2004-08-20 | $13.04 | $14.93 | 2,373,945 | — | — |
| 2004-08-19 | $12.84 | $14.71 | 2,110,374 | — | — |
| 2004-08-18 | $12.98 | $14.87 | 2,585,042 | — | — |
| 2004-08-17 | $12.79 | $14.65 | 3,038,601 | — | — |
| 2004-08-16 | $12.75 | $14.61 | 2,975,271 | — | — |
| 2004-08-13 | $12.57 | $14.40 | 1,843,788 | — | — |
| 2004-08-12 | $12.53 | $14.35 | 3,520,507 | — | — |
| 2004-08-11 | $12.73 | $14.58 | 4,003,619 | — | — |
| 2004-08-10 | $12.87 | $14.75 | 2,288,299 | — | — |
| 2004-08-09 | $12.70 | $14.54 | 1,211,098 | — | — |
| 2004-08-06 | $12.74 | $14.60 | 3,332,931 | — | — |
| 2004-08-05 | $12.84 | $14.71 | 1,487,334 | — | — |
| 2004-08-04 | $13.07 | $14.98 | 2,672,497 | — | — |
| 2004-08-03 | $13.25 | $15.18 | 1,818,456 | — | — |
| 2004-08-02 | $13.35 | $15.29 | 3,084,439 | — | — |
| 2004-07-30 | $13.26 | $15.19 | 3,348,613 | — | — |
| 2004-07-29 | $13.14 | $15.05 | 3,478,890 | — | — |
| 2004-07-28 | $13.00 | $14.89 | 2,838,359 | — | — |
| 2004-07-27 | $12.97 | $14.86 | 2,951,749 | — | — |
| 2004-07-26 | $12.88 | $14.76 | 2,159,228 | — | — |
| 2004-07-23 | $12.83 | $14.70 | 4,550,060 | — | — |
| 2004-07-22 | $13.03 | $14.93 | 4,740,048 | — | — |
| 2004-07-21 | $13.11 | $15.02 | 5,037,998 | — | — |
| 2004-07-20 | $13.26 | $15.19 | 3,554,885 | — | — |
| 2004-07-19 | $13.29 | $15.23 | 5,007,841 | — | — |
| 2004-07-16 | $13.47 | $15.43 | 2,253,317 | — | — |
| 2004-07-15 | $13.55 | $15.53 | 2,213,510 | — | — |
| 2004-07-14 | $13.69 | $15.68 | 2,913,148 | — | — |
| 2004-07-13 | $13.77 | $15.78 | 2,887,214 | — | — |
| 2004-07-12 | $13.93 | $15.96 | 5,399,276 | — | — |
| 2004-07-09 | $13.74 | $15.74 | 3,807,600 | — | — |
| 2004-07-08 | $13.45 | $15.41 | 1,956,574 | — | — |
| 2004-07-07 | $13.58 | $15.56 | 3,086,852 | — | — |
| 2004-07-06 | $13.60 | $15.58 | 2,870,326 | — | — |
| 2004-07-02 | $13.53 | $15.51 | 2,630,881 | — | — |
| 2004-07-01 | $13.62 | $15.61 | 3,403,498 | — | — |
| 2004-06-30 | $13.76 | $15.77 | 3,965,621 | — | — |
| 2004-06-29 | $13.61 | $15.60 | 8,888,420 | — | — |
| 2004-06-28 | $13.77 | $15.77 | 3,858,263 | — | — |
| 2004-06-25 | $13.87 | $15.89 | 4,106,152 | — | — |
| 2004-06-24 | $14.05 | $16.10 | 1,914,958 | — | — |
| 2004-06-23 | $14.20 | $16.26 | 2,136,309 | — | — |
| 2004-06-22 | $14.13 | $16.19 | 2,980,097 | — | — |
| 2004-06-21 | $14.02 | $16.06 | 1,876,357 | — | — |
| 2004-06-18 | $14.12 | $16.17 | 2,921,592 | — | — |
| 2004-06-17 | $14.10 | $16.15 | 1,864,897 | — | — |
| 2004-06-16 | $14.04 | $16.09 | 2,784,680 | — | — |
| 2004-06-15 | $14.08 | $16.13 | 4,620,627 | — | — |
| 2004-06-14 | $13.91 | $15.94 | 5,036,791 | — | — |
| 2004-06-10 | $13.72 | $15.72 | 1,518,697 | — | — |
| 2004-06-09 | $13.67 | $15.66 | 2,178,528 | — | — |
| 2004-06-08 | $13.82 | $15.84 | 2,168,275 | — | — |
| 2004-06-07 | $13.73 | $15.73 | 2,257,539 | — | — |
| 2004-06-04 | $13.41 | $15.36 | 1,207,479 | — | — |
| 2004-06-03 | $13.36 | $15.30 | 2,425,814 | — | — |
| 2004-06-02 | $13.41 | $15.37 | 2,160,434 | — | — |
| 2004-06-01 | $13.27 | $15.20 | 2,401,689 | — | — |
| 2004-05-28 | $13.36 | $15.30 | 2,671,894 | — | — |
| 2004-05-27 | $13.29 | $15.22 | 2,746,683 | — | — |
| 2004-05-26 | $13.16 | $15.08 | 3,162,244 | — | — |
| 2004-05-25 | $13.22 | $15.14 | 4,431,242 | — | — |
| 2004-05-24 | $13.05 | $14.95 | 1,889,023 | — | — |
| 2004-05-21 | $12.91 | $14.80 | 2,995,778 | — | — |
| 2004-05-20 | $12.75 | $14.61 | 1,714,113 | — | — |
| 2004-05-19 | $12.84 | $14.72 | 2,689,988 | — | — |
| 2004-05-18 | $12.85 | $14.69 | 2,019,903 | — | — |
| 2004-05-17 | $12.90 | $14.75 | 3,881,785 | — | — |
| 2004-05-14 | $12.98 | $14.84 | 3,190,591 | — | — |
| 2004-05-13 | $12.86 | $14.70 | 5,296,140 | — | — |
| 2004-05-12 | $12.79 | $14.62 | 4,187,575 | — | — |
| 2004-05-11 | $12.68 | $14.49 | 3,226,176 | — | — |
| 2004-05-10 | $12.66 | $14.47 | 3,200,844 | — | — |
| 2004-05-07 | $12.92 | $14.76 | 5,398,673 | — | — |
| 2004-05-06 | $13.16 | $15.04 | 2,818,456 | — | — |
| 2004-05-05 | $13.33 | $15.24 | 2,601,930 | — | — |
| 2004-05-04 | $13.36 | $15.28 | 2,831,122 | — | — |
| 2004-05-03 | $13.38 | $15.29 | 4,233,414 | — | — |
| 2004-04-30 | $13.15 | $15.03 | 5,235,223 | — | — |
| 2004-04-29 | $13.20 | $15.09 | 4,338,359 | — | — |
| 2004-04-28 | $13.28 | $15.18 | 4,282,871 | — | — |
| 2004-04-27 | $13.57 | $15.51 | 4,922,799 | — | — |
| 2004-04-26 | $13.21 | $15.10 | 3,610,977 | — | — |
| 2004-04-23 | $13.07 | $14.94 | 3,545,838 | — | — |
| 2004-04-22 | $13.31 | $15.21 | 5,969,240 | — | — |
| 2004-04-21 | $12.88 | $14.72 | 2,427,021 | — | — |
| 2004-04-20 | $12.75 | $14.57 | 1,884,198 | — | — |
| 2004-04-19 | $12.93 | $14.78 | 1,736,429 | — | — |
| 2004-04-16 | $13.04 | $14.90 | 3,063,932 | — | — |
| 2004-04-15 | $12.83 | $14.67 | 2,531,363 | — | — |
| 2004-04-14 | $12.79 | $14.62 | 2,574,186 | — | — |
| 2004-04-13 | $12.83 | $14.67 | 2,664,053 | — | — |
| 2004-04-12 | $13.03 | $14.89 | 3,078,408 | — | — |
| 2004-04-08 | $12.97 | $14.82 | 2,855,247 | — | — |
| 2004-04-07 | $13.05 | $14.91 | 2,838,963 | — | — |
| 2004-04-06 | $13.09 | $14.96 | 3,614,596 | — | — |
| 2004-04-05 | $13.02 | $14.88 | 4,129,071 | — | — |
| 2004-04-02 | $12.78 | $14.61 | 3,285,283 | — | — |
| 2004-04-01 | $12.60 | $14.41 | 3,016,285 | — | — |
| 2004-03-31 | $12.66 | $14.47 | 2,220,145 | — | — |
| 2004-03-30 | $12.68 | $14.49 | 3,072,979 | — | — |
| 2004-03-29 | $12.54 | $14.34 | 3,521,713 | — | — |
| 2004-03-26 | $12.60 | $14.40 | 6,268,999 | — | — |
| 2004-03-25 | $12.35 | $14.11 | 2,614,596 | — | — |
| 2004-03-24 | $12.14 | $13.88 | 3,515,682 | — | — |
| 2004-03-23 | $12.08 | $13.81 | 3,433,655 | — | — |
| 2004-03-22 | $12.15 | $13.89 | 2,558,504 | — | — |
| 2004-03-19 | $12.24 | $13.99 | 1,481,906 | — | — |
| 2004-03-18 | $12.31 | $14.07 | 2,882,992 | — | — |
| 2004-03-17 | $12.38 | $14.15 | 4,720,145 | — | — |
| 2004-03-16 | $12.23 | $13.98 | 4,106,152 | — | — |
| 2004-03-15 | $12.00 | $13.72 | 2,772,014 | — | — |
| 2004-03-12 | $12.10 | $13.84 | 2,816,043 | — | — |
| 2004-03-11 | $11.82 | $13.52 | 3,746,683 | — | — |
| 2004-03-10 | $11.93 | $13.64 | 4,142,340 | — | — |
| 2004-03-09 | $12.12 | $13.83 | 3,849,216 | — | — |
| 2004-03-08 | $12.17 | $13.88 | 3,186,369 | — | — |
| 2004-03-05 | $12.35 | $14.08 | 3,796,140 | — | — |
| 2004-03-04 | $12.40 | $14.14 | 3,734,620 | — | — |
| 2004-03-03 | $12.30 | $14.03 | 3,132,087 | — | — |
| 2004-03-02 | $12.21 | $13.93 | 4,791,315 | — | — |
| 2004-03-01 | $12.48 | $14.23 | 2,615,199 | — | — |
| 2004-02-27 | $12.52 | $14.28 | 3,703,860 | — | — |
| 2004-02-26 | $12.49 | $14.24 | 1,956,574 | — | — |
| 2004-02-25 | $12.50 | $14.26 | 2,392,642 | — | — |
| 2004-02-24 | $12.50 | $14.25 | 4,028,347 | — | — |
| 2004-02-23 | $12.68 | $14.46 | 2,738,842 | — | — |
| 2004-02-20 | $12.77 | $14.56 | 3,598,311 | — | — |
| 2004-02-19 | $12.71 | $14.50 | 2,352,835 | — | — |
| 2004-02-18 | $12.74 | $14.53 | 1,422,799 | — | — |
| 2004-02-17 | $12.72 | $14.51 | 2,624,246 | — | — |
| 2004-02-13 | $12.76 | $14.55 | 2,153,800 | — | — |
| 2004-02-12 | $12.76 | $14.56 | 2,293,124 | — | — |
| 2004-02-11 | $12.77 | $14.56 | 2,950,543 | — | — |
| 2004-02-10 | $12.67 | $14.45 | 1,946,924 | — | — |
| 2004-02-09 | $12.70 | $14.48 | 2,930,639 | — | — |
| 2004-02-06 | $12.77 | $14.57 | 2,778,649 | — | — |
| 2004-02-05 | $12.58 | $14.35 | 3,930,639 | — | — |
| 2004-02-04 | $12.40 | $14.14 | 2,923,402 | — | — |
| 2004-02-03 | $12.47 | $14.22 | 1,645,356 | — | — |
| 2004-02-02 | $12.42 | $14.17 | 2,851,025 | — | — |
| 2004-01-30 | $12.36 | $14.10 | 3,033,172 | — | — |
| 2004-01-29 | $12.52 | $14.27 | 4,354,041 | — | — |
| 2004-01-28 | $12.78 | $14.57 | 7,723,764 | — | — |
| 2004-01-27 | $12.52 | $14.28 | 3,963,812 | — | — |
| 2004-01-26 | $12.33 | $14.06 | 2,767,793 | — | — |
| 2004-01-23 | $12.25 | $13.97 | 5,118,215 | — | — |
| 2004-01-22 | $12.37 | $14.11 | 3,159,228 | — | — |
| 2004-01-21 | $12.27 | $13.99 | 3,059,710 | — | — |
| 2004-01-20 | $12.00 | $13.69 | 2,231,604 | — | — |
| 2004-01-16 | $12.19 | $13.90 | 4,240,048 | — | — |
| 2004-01-15 | $12.04 | $13.73 | 5,273,824 | — | — |
| 2004-01-14 | $12.01 | $13.70 | 3,478,287 | — | — |
| 2004-01-13 | $12.06 | $13.75 | 3,828,106 | — | — |
| 2004-01-12 | $12.22 | $13.94 | 1,580,820 | — | — |
| 2004-01-09 | $12.24 | $13.96 | 2,418,577 | — | — |
| 2004-01-08 | $12.31 | $14.04 | 5,019,300 | — | — |
| 2004-01-07 | $12.30 | $14.03 | 2,980,097 | — | — |
| 2004-01-06 | $12.33 | $14.06 | 3,520,507 | — | — |
| 2004-01-05 | $12.44 | $14.19 | 3,231,604 | — | — |
| 2004-01-02 | $12.37 | $14.11 | 3,373,945 | — | — |