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
- 2002-04-12 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 | $15.48 | $15.48 | 2,088,450 | — | — |
| 2004-12-30 | $15.75 | $15.75 | 2,453,400 | — | — |
| 2004-12-29 | $15.51 | $15.51 | 1,607,400 | — | — |
| 2004-12-28 | $15.48 | $15.48 | 2,325,450 | — | — |
| 2004-12-27 | $15.44 | $15.44 | 2,840,700 | — | — |
| 2004-12-23 | $15.32 | $15.32 | 2,220,300 | — | — |
| 2004-12-22 | $15.46 | $15.46 | 3,423,900 | — | — |
| 2004-12-21 | $15.14 | $15.14 | 2,987,550 | — | — |
| 2004-12-20 | $15.02 | $15.02 | 3,307,800 | — | — |
| 2004-12-17 | $15.43 | $15.43 | 2,438,400 | — | — |
| 2004-12-16 | $15.51 | $15.51 | 2,590,050 | — | — |
| 2004-12-15 | $15.57 | $15.57 | 3,279,600 | — | — |
| 2004-12-14 | $15.91 | $15.91 | 2,865,900 | — | — |
| 2004-12-13 | $15.93 | $15.93 | 2,651,400 | — | — |
| 2004-12-10 | $16.17 | $16.17 | 2,872,050 | — | — |
| 2004-12-09 | $16.31 | $16.31 | 3,987,600 | — | — |
| 2004-12-08 | $15.94 | $15.94 | 2,437,200 | — | — |
| 2004-12-07 | $16.20 | $16.20 | 4,082,250 | — | — |
| 2004-12-06 | $16.21 | $16.21 | 2,759,250 | — | — |
| 2004-12-03 | $16.55 | $16.55 | 5,263,800 | — | — |
| 2004-12-02 | $17.20 | $17.20 | 5,140,200 | — | — |
| 2004-12-01 | $16.99 | $16.99 | 7,429,050 | — | — |
| 2004-11-30 | $16.01 | $16.01 | 2,105,100 | — | — |
| 2004-11-29 | $15.87 | $15.87 | 2,324,250 | — | — |
| 2004-11-26 | $15.77 | $15.77 | 637,200 | — | — |
| 2004-11-24 | $15.86 | $15.86 | 1,766,850 | — | — |
| 2004-11-23 | $15.46 | $15.46 | 2,155,050 | — | — |
| 2004-11-22 | $15.24 | $15.24 | 1,941,600 | — | — |
| 2004-11-19 | $14.99 | $14.99 | 2,781,300 | — | — |
| 2004-11-18 | $15.58 | $15.58 | 1,839,900 | — | — |
| 2004-11-17 | $15.53 | $15.53 | 2,829,450 | — | — |
| 2004-11-16 | $15.62 | $15.62 | 2,539,800 | — | — |
| 2004-11-15 | $15.93 | $15.93 | 3,470,100 | — | — |
| 2004-11-12 | $15.53 | $15.53 | 2,872,500 | — | — |
| 2004-11-11 | $15.37 | $15.37 | 2,722,050 | — | — |
| 2004-11-10 | $15.11 | $15.11 | 4,186,050 | — | — |
| 2004-11-09 | $15.75 | $15.75 | 2,834,100 | — | — |
| 2004-11-08 | $15.67 | $15.67 | 2,191,500 | — | — |
| 2004-11-05 | $15.77 | $15.77 | 2,644,350 | — | — |
| 2004-11-04 | $15.65 | $15.65 | 3,080,700 | — | — |
| 2004-11-03 | $15.35 | $15.35 | 5,103,000 | — | — |
| 2004-11-02 | $15.79 | $15.79 | 5,128,050 | — | — |
| 2004-11-01 | $14.87 | $14.87 | 3,297,000 | — | — |
| 2004-10-29 | $14.70 | $14.70 | 3,138,750 | — | — |
| 2004-10-28 | $15.23 | $15.23 | 9,470,850 | — | — |
| 2004-10-27 | $14.96 | $14.96 | 7,566,000 | — | — |
| 2004-10-26 | $13.86 | $13.86 | 3,561,300 | — | — |
| 2004-10-25 | $13.80 | $13.80 | 2,969,250 | — | — |
| 2004-10-22 | $13.59 | $13.59 | 2,337,900 | — | — |
| 2004-10-21 | $13.92 | $13.92 | 1,926,600 | — | — |
| 2004-10-20 | $13.69 | $13.69 | 3,733,950 | — | — |
| 2004-10-19 | $13.84 | $13.84 | 3,606,450 | — | — |
| 2004-10-18 | $14.16 | $14.16 | 3,269,250 | — | — |
| 2004-10-15 | $14.41 | $14.41 | 2,389,500 | — | — |
| 2004-10-14 | $14.43 | $14.43 | 3,039,750 | — | — |
| 2004-10-13 | $14.31 | $14.31 | 4,640,550 | — | — |
| 2004-10-12 | $13.99 | $13.99 | 3,790,500 | — | — |
| 2004-10-11 | $13.71 | $13.71 | 2,135,400 | — | — |
| 2004-10-08 | $13.69 | $13.69 | 2,157,300 | — | — |
| 2004-10-07 | $13.83 | $13.83 | 2,993,400 | — | — |
| 2004-10-06 | $14.18 | $14.18 | 1,843,800 | — | — |
| 2004-10-05 | $14.07 | $14.07 | 2,011,500 | — | — |
| 2004-10-04 | $14.40 | $14.40 | 2,193,150 | — | — |
| 2004-10-01 | $14.43 | $14.43 | 2,902,350 | — | — |
| 2004-09-30 | $13.95 | $13.95 | 1,729,950 | — | — |
| 2004-09-29 | $14.10 | $14.10 | 3,565,800 | — | — |
| 2004-09-28 | $13.98 | $13.98 | 4,016,550 | — | — |
| 2004-09-27 | $13.71 | $13.71 | 6,368,400 | — | — |
| 2004-09-24 | $14.58 | $14.58 | 3,238,350 | — | — |
| 2004-09-23 | $14.69 | $14.69 | 4,126,200 | — | — |
| 2004-09-22 | $15.18 | $15.18 | 2,604,900 | — | — |
| 2004-09-21 | $15.11 | $15.11 | 2,204,400 | — | — |
| 2004-09-20 | $15.21 | $15.21 | 2,631,150 | — | — |
| 2004-09-17 | $15.53 | $15.53 | 2,452,500 | — | — |
| 2004-09-16 | $16.01 | $16.01 | 1,811,700 | — | — |
| 2004-09-15 | $15.85 | $15.85 | 1,503,000 | — | — |
| 2004-09-14 | $15.93 | $15.93 | 1,508,850 | — | — |
| 2004-09-13 | $16.20 | $16.20 | 2,061,750 | — | — |
| 2004-09-10 | $16.25 | $16.25 | 3,459,750 | — | — |
| 2004-09-09 | $15.61 | $15.61 | 2,500,050 | — | — |
| 2004-09-08 | $15.43 | $15.43 | 5,854,200 | — | — |
| 2004-09-07 | $15.38 | $15.38 | 2,752,500 | — | — |
| 2004-09-03 | $15.55 | $15.55 | 1,420,200 | — | — |
| 2004-09-02 | $15.79 | $15.79 | 1,859,250 | — | — |
| 2004-09-01 | $15.59 | $15.59 | 2,251,050 | — | — |
| 2004-08-31 | $15.90 | $15.90 | 1,759,350 | — | — |
| 2004-08-30 | $16.17 | $16.17 | 2,269,050 | — | — |
| 2004-08-27 | $16.19 | $16.19 | 3,632,250 | — | — |
| 2004-08-26 | $16.90 | $16.90 | 2,465,700 | — | — |
| 2004-08-25 | $17.33 | $17.33 | 1,969,650 | — | — |
| 2004-08-24 | $17.31 | $17.31 | 3,281,850 | — | — |
| 2004-08-23 | $17.00 | $17.00 | 1,615,500 | — | — |
| 2004-08-20 | $16.74 | $16.74 | 2,066,100 | — | — |
| 2004-08-19 | $16.58 | $16.58 | 2,272,350 | — | — |
| 2004-08-18 | $16.85 | $16.85 | 2,658,300 | — | — |
| 2004-08-17 | $16.36 | $16.36 | 2,990,700 | — | — |
| 2004-08-16 | $16.73 | $16.73 | 3,318,900 | — | — |
| 2004-08-13 | $15.84 | $15.84 | 1,691,550 | — | — |
| 2004-08-12 | $16.01 | $16.01 | 2,989,800 | — | — |
| 2004-08-11 | $16.03 | $16.03 | 5,469,150 | — | — |
| 2004-08-10 | $15.42 | $15.42 | 2,752,800 | — | — |
| 2004-08-09 | $14.63 | $14.63 | 1,578,300 | — | — |
| 2004-08-06 | $15.06 | $15.06 | 2,705,400 | — | — |
| 2004-08-05 | $15.30 | $15.30 | 2,714,400 | — | — |
| 2004-08-04 | $15.65 | $15.65 | 4,326,750 | — | — |
| 2004-08-03 | $15.17 | $15.17 | 2,950,350 | — | — |
| 2004-08-02 | $15.33 | $15.33 | 2,342,400 | — | — |
| 2004-07-30 | $15.87 | $15.87 | 1,368,000 | — | — |
| 2004-07-29 | $16.03 | $16.03 | 2,703,300 | — | — |
| 2004-07-28 | $15.51 | $15.51 | 1,823,700 | — | — |
| 2004-07-27 | $15.56 | $15.56 | 2,060,700 | — | — |
| 2004-07-26 | $15.51 | $15.51 | 2,073,300 | — | — |
| 2004-07-23 | $15.51 | $15.51 | 2,656,650 | — | — |
| 2004-07-22 | $15.93 | $15.93 | 7,910,400 | — | — |
| 2004-07-21 | $15.70 | $15.70 | 3,164,550 | — | — |
| 2004-07-20 | $16.73 | $16.73 | 2,401,350 | — | — |
| 2004-07-19 | $16.05 | $16.05 | 2,877,300 | — | — |
| 2004-07-16 | $16.07 | $16.07 | 2,726,700 | — | — |
| 2004-07-15 | $16.67 | $16.67 | 2,767,500 | — | — |
| 2004-07-14 | $16.48 | $16.48 | 3,637,050 | — | — |
| 2004-07-13 | $17.01 | $17.01 | 3,943,500 | — | — |
| 2004-07-12 | $17.81 | $17.81 | 2,316,300 | — | — |
| 2004-07-09 | $17.07 | $17.07 | 1,817,850 | — | — |
| 2004-07-08 | $17.30 | $17.30 | 2,665,200 | — | — |
| 2004-07-07 | $17.74 | $17.74 | 4,059,900 | — | — |
| 2004-07-06 | $18.46 | $18.46 | 2,169,300 | — | — |
| 2004-07-02 | $19.15 | $19.15 | 1,806,000 | — | — |
| 2004-07-01 | $19.10 | $19.10 | 2,534,100 | — | — |
| 2004-06-30 | $19.59 | $19.59 | 2,718,000 | — | — |
| 2004-06-29 | $19.79 | $19.79 | 3,623,550 | — | — |
| 2004-06-28 | $20.23 | $20.23 | 4,951,650 | — | — |
| 2004-06-25 | $19.27 | $19.27 | 1,363,650 | — | — |
| 2004-06-24 | $19.27 | $19.27 | 1,662,300 | — | — |
| 2004-06-23 | $19.27 | $19.27 | 1,923,300 | — | — |
| 2004-06-22 | $18.91 | $18.91 | 1,494,750 | — | — |
| 2004-06-21 | $18.62 | $18.62 | 1,254,750 | — | — |
| 2004-06-18 | $18.50 | $18.50 | 2,253,900 | — | — |
| 2004-06-17 | $18.51 | $18.51 | 3,117,150 | — | — |
| 2004-06-16 | $18.19 | $18.19 | 3,389,400 | — | — |
| 2004-06-15 | $18.11 | $18.11 | 2,859,900 | — | — |
| 2004-06-14 | $18.00 | $18.00 | 1,965,600 | — | — |
| 2004-06-10 | $18.07 | $18.07 | 2,623,350 | — | — |
| 2004-06-09 | $18.67 | $18.67 | 2,109,600 | — | — |
| 2004-06-08 | $19.19 | $19.19 | 2,628,000 | — | — |
| 2004-06-07 | $18.64 | $18.64 | 2,679,150 | — | — |
| 2004-06-04 | $18.75 | $18.75 | 2,472,450 | — | — |
| 2004-06-03 | $18.77 | $18.77 | 3,499,500 | — | — |
| 2004-06-02 | $19.61 | $19.61 | 2,799,150 | — | — |
| 2004-06-01 | $18.85 | $18.85 | 1,623,900 | — | — |
| 2004-05-28 | $19.21 | $19.21 | 979,200 | — | — |
| 2004-05-27 | $19.45 | $19.45 | 2,873,700 | — | — |
| 2004-05-26 | $19.29 | $19.29 | 1,653,600 | — | — |
| 2004-05-25 | $19.39 | $19.39 | 2,324,700 | — | — |
| 2004-05-24 | $18.98 | $18.98 | 2,372,850 | — | — |
| 2004-05-21 | $18.92 | $18.92 | 3,072,600 | — | — |
| 2004-05-20 | $18.28 | $18.28 | 1,741,500 | — | — |
| 2004-05-19 | $18.14 | $18.14 | 4,760,850 | — | — |
| 2004-05-18 | $17.99 | $17.99 | 2,567,250 | — | — |
| 2004-05-17 | $17.47 | $17.47 | 3,031,350 | — | — |
| 2004-05-14 | $17.28 | $17.28 | 2,378,400 | — | — |
| 2004-05-13 | $17.82 | $17.82 | 1,997,250 | — | — |
| 2004-05-12 | $17.58 | $17.58 | 3,100,200 | — | — |
| 2004-05-11 | $17.63 | $17.63 | 1,513,950 | — | — |
| 2004-05-10 | $17.37 | $17.37 | 2,922,300 | — | — |
| 2004-05-07 | $17.83 | $17.83 | 2,735,250 | — | — |
| 2004-05-06 | $18.53 | $18.53 | 1,894,650 | — | — |
| 2004-05-05 | $18.98 | $18.98 | 1,954,650 | — | — |
| 2004-05-04 | $18.79 | $18.79 | 2,415,900 | — | — |
| 2004-05-03 | $19.19 | $19.19 | 2,601,900 | — | — |
| 2004-04-30 | $18.47 | $18.47 | 4,190,400 | — | — |
| 2004-04-29 | $19.07 | $19.07 | 2,723,250 | — | — |
| 2004-04-28 | $19.18 | $19.18 | 3,103,350 | — | — |
| 2004-04-27 | $19.46 | $19.46 | 5,395,500 | — | — |
| 2004-04-26 | $19.02 | $19.02 | 2,127,000 | — | — |
| 2004-04-23 | $19.03 | $19.03 | 4,511,250 | — | — |
| 2004-04-22 | $19.21 | $19.21 | 17,644,650 | — | — |
| 2004-04-21 | $17.14 | $17.14 | 2,908,200 | — | — |
| 2004-04-20 | $16.61 | $16.61 | 2,374,500 | — | — |
| 2004-04-19 | $16.21 | $16.21 | 4,387,950 | — | — |
| 2004-04-16 | $16.40 | $16.40 | 2,152,200 | — | — |
| 2004-04-15 | $16.56 | $16.56 | 2,140,050 | — | — |
| 2004-04-14 | $16.91 | $16.91 | 3,181,950 | — | — |
| 2004-04-13 | $16.76 | $16.76 | 2,709,450 | — | — |
| 2004-04-12 | $17.06 | $17.06 | 1,583,550 | — | — |
| 2004-04-08 | $17.33 | $17.33 | 1,733,100 | — | — |
| 2004-04-07 | $17.69 | $17.69 | 4,146,450 | — | — |
| 2004-04-06 | $18.19 | $18.19 | 7,648,200 | — | — |
| 2004-04-05 | $17.49 | $17.49 | 1,983,000 | — | — |
| 2004-04-02 | $17.73 | $17.73 | 3,908,100 | — | — |
| 2004-04-01 | $17.04 | $17.04 | 4,271,700 | — | — |
| 2004-03-31 | $16.83 | $16.83 | 4,388,850 | — | — |
| 2004-03-30 | $16.41 | $16.41 | 2,833,800 | — | — |
| 2004-03-29 | $16.63 | $16.63 | 3,659,100 | — | — |
| 2004-03-26 | $15.90 | $15.90 | 3,797,700 | — | — |
| 2004-03-25 | $15.40 | $15.40 | 4,406,700 | — | — |
| 2004-03-24 | $15.01 | $15.01 | 4,695,750 | — | — |
| 2004-03-23 | $14.33 | $14.33 | 4,313,400 | — | — |
| 2004-03-22 | $13.74 | $13.74 | 3,793,650 | — | — |
| 2004-03-19 | $14.23 | $14.23 | 2,480,250 | — | — |
| 2004-03-18 | $14.25 | $14.25 | 2,758,200 | — | — |
| 2004-03-17 | $14.68 | $14.68 | 1,981,800 | — | — |
| 2004-03-16 | $14.36 | $14.36 | 4,917,300 | — | — |
| 2004-03-15 | $14.71 | $14.71 | 3,265,800 | — | — |
| 2004-03-12 | $15.51 | $15.51 | 2,166,000 | — | — |
| 2004-03-11 | $15.13 | $15.13 | 1,766,400 | — | — |
| 2004-03-10 | $15.47 | $15.47 | 2,196,300 | — | — |
| 2004-03-09 | $15.57 | $15.57 | 2,616,600 | — | — |
| 2004-03-08 | $16.07 | $16.07 | 2,415,450 | — | — |
| 2004-03-05 | $16.53 | $16.53 | 2,107,650 | — | — |
| 2004-03-04 | $16.61 | $16.61 | 3,278,550 | — | — |
| 2004-03-03 | $16.33 | $16.33 | 2,274,150 | — | — |
| 2004-03-02 | $16.40 | $16.40 | 4,510,950 | — | — |
| 2004-03-01 | $17.05 | $17.05 | 5,633,100 | — | — |
| 2004-02-27 | $15.87 | $15.87 | 2,429,100 | — | — |
| 2004-02-26 | $15.75 | $15.75 | 1,534,050 | — | — |
| 2004-02-25 | $15.75 | $15.75 | 1,588,500 | — | — |
| 2004-02-24 | $15.48 | $15.48 | 2,550,000 | — | — |
| 2004-02-23 | $15.16 | $15.16 | 4,372,200 | — | — |
| 2004-02-20 | $15.73 | $15.73 | 3,097,050 | — | — |
| 2004-02-19 | $16.16 | $16.16 | 2,493,600 | — | — |
| 2004-02-18 | $16.41 | $16.41 | 2,276,100 | — | — |
| 2004-02-17 | $16.79 | $16.79 | 1,845,300 | — | — |
| 2004-02-13 | $16.50 | $16.50 | 3,173,250 | — | — |
| 2004-02-12 | $16.97 | $16.97 | 8,448,150 | — | — |
| 2004-02-11 | $15.73 | $15.73 | 2,297,250 | — | — |
| 2004-02-10 | $15.61 | $15.61 | 3,236,250 | — | — |
| 2004-02-09 | $15.67 | $15.67 | 3,232,800 | — | — |
| 2004-02-06 | $15.47 | $15.47 | 2,748,900 | — | — |
| 2004-02-05 | $15.49 | $15.49 | 6,573,300 | — | — |
| 2004-02-04 | $14.84 | $14.84 | 3,609,000 | — | — |
| 2004-02-03 | $14.85 | $14.85 | 3,606,600 | — | — |
| 2004-02-02 | $15.20 | $15.20 | 3,609,750 | — | — |
| 2004-01-30 | $15.11 | $15.11 | 5,430,300 | — | — |
| 2004-01-29 | $15.66 | $15.66 | 11,615,400 | — | — |
| 2004-01-28 | $16.00 | $16.00 | 10,754,700 | — | — |
| 2004-01-27 | $17.62 | $17.62 | 4,190,100 | — | — |
| 2004-01-26 | $17.56 | $17.56 | 3,623,850 | — | — |
| 2004-01-23 | $17.75 | $17.75 | 4,629,150 | — | — |
| 2004-01-22 | $18.00 | $18.00 | 5,748,900 | — | — |
| 2004-01-21 | $17.57 | $17.57 | 2,798,700 | — | — |
| 2004-01-20 | $17.34 | $17.34 | 4,500,600 | — | — |
| 2004-01-16 | $16.91 | $16.91 | 3,674,850 | — | — |
| 2004-01-15 | $16.53 | $16.53 | 2,515,350 | — | — |
| 2004-01-14 | $16.74 | $16.74 | 3,303,600 | — | — |
| 2004-01-13 | $16.63 | $16.63 | 3,989,400 | — | — |
| 2004-01-12 | $16.29 | $16.29 | 4,523,400 | — | — |
| 2004-01-09 | $16.39 | $16.39 | 9,310,950 | — | — |
| 2004-01-08 | $17.11 | $17.11 | 18,595,950 | — | — |
| 2004-01-07 | $19.28 | $19.28 | 6,437,250 | — | — |
| 2004-01-06 | $18.96 | $18.96 | 5,161,500 | — | — |
| 2004-01-05 | $17.66 | $17.66 | 2,124,000 | — | — |
| 2004-01-02 | $17.80 | $17.80 | 1,970,250 | — | — |