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
- 1988-01-26 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 | $16.32 | $20.67 | 433,900 | — | — |
| 2004-12-30 | $16.33 | $20.68 | 231,800 | — | — |
| 2004-12-29 | $16.36 | $20.72 | 581,200 | — | — |
| 2004-12-28 | $16.45 | $20.84 | 703,600 | — | — |
| 2004-12-27 | $16.55 | $20.96 | 410,400 | — | — |
| 2004-12-23 | $16.42 | $20.80 | 284,000 | — | — |
| 2004-12-22 | $16.35 | $20.71 | 425,100 | — | — |
| 2004-12-21 | $16.47 | $20.86 | 920,100 | — | — |
| 2004-12-20 | $16.09 | $20.38 | 1,994,600 | — | — |
| 2004-12-17 | $17.15 | $21.72 | 1,817,400 | — | — |
| 2004-12-16 | $18.11 | $22.94 | 705,000 | — | — |
| 2004-12-15 | $18.24 | $23.10 | 777,900 | — | — |
| 2004-12-14 | $18.20 | $23.05 | 884,300 | — | — |
| 2004-12-13 | $18.18 | $23.03 | 837,300 | — | — |
| 2004-12-10 | $17.42 | $22.07 | 444,300 | — | — |
| 2004-12-09 | $17.61 | $22.31 | 2,349,000 | — | — |
| 2004-12-08 | $17.40 | $22.04 | 621,200 | — | — |
| 2004-12-07 | $17.62 | $22.32 | 1,087,300 | — | — |
| 2004-12-06 | $18.23 | $23.09 | 2,090,100 | — | — |
| 2004-12-03 | $18.35 | $23.24 | 792,000 | — | — |
| 2004-12-02 | $18.20 | $23.05 | 1,589,800 | — | — |
| 2004-12-01 | $18.19 | $23.04 | 1,607,700 | — | — |
| 2004-11-30 | $17.38 | $22.01 | 1,198,800 | — | — |
| 2004-11-29 | $17.30 | $21.91 | 706,500 | — | — |
| 2004-11-26 | $17.48 | $22.14 | 301,700 | — | — |
| 2004-11-24 | $17.23 | $21.82 | 1,456,700 | — | — |
| 2004-11-23 | $16.25 | $20.58 | 1,034,000 | — | — |
| 2004-11-22 | $16.22 | $20.55 | 1,163,500 | — | — |
| 2004-11-19 | $16.28 | $20.62 | 584,400 | — | — |
| 2004-11-18 | $16.35 | $20.71 | 695,000 | — | — |
| 2004-11-17 | $16.27 | $20.61 | 884,400 | — | — |
| 2004-11-16 | $15.92 | $20.17 | 714,100 | — | — |
| 2004-11-15 | $16.18 | $20.49 | 513,900 | — | — |
| 2004-11-12 | $16.25 | $20.58 | 1,124,900 | — | — |
| 2004-11-11 | $16.25 | $20.58 | 655,400 | — | — |
| 2004-11-10 | $16.23 | $20.56 | 1,218,900 | — | — |
| 2004-11-09 | $16.43 | $20.81 | 1,092,900 | — | — |
| 2004-11-08 | $16.64 | $21.08 | 925,300 | — | — |
| 2004-11-05 | $16.25 | $20.58 | 1,459,900 | — | — |
| 2004-11-04 | $15.86 | $20.09 | 643,600 | — | — |
| 2004-11-03 | $15.48 | $19.61 | 936,800 | — | — |
| 2004-11-02 | $15.08 | $19.10 | 688,000 | — | — |
| 2004-11-01 | $15.12 | $19.15 | 831,800 | — | — |
| 2004-10-29 | $15.04 | $19.05 | 997,600 | — | — |
| 2004-10-28 | $14.96 | $18.95 | 1,046,100 | — | — |
| 2004-10-27 | $15.00 | $19.00 | 845,500 | — | — |
| 2004-10-26 | $15.16 | $19.20 | 797,200 | — | — |
| 2004-10-25 | $15.00 | $19.00 | 574,800 | — | — |
| 2004-10-22 | $15.00 | $19.00 | 8,691,100 | — | — |
| 2004-10-21 | $15.41 | $19.52 | 1,341,400 | — | — |
| 2004-10-20 | $15.16 | $19.20 | 1,580,300 | — | — |
| 2004-10-19 | $15.36 | $19.46 | 1,637,500 | — | — |
| 2004-10-18 | $15.41 | $19.52 | 1,043,600 | — | — |
| 2004-10-15 | $15.48 | $19.61 | 781,300 | — | — |
| 2004-10-14 | $15.36 | $19.46 | 685,200 | — | — |
| 2004-10-13 | $15.50 | $19.63 | 1,619,700 | — | — |
| 2004-10-12 | $16.30 | $20.65 | 526,300 | — | — |
| 2004-10-11 | $16.30 | $20.65 | 553,500 | — | — |
| 2004-10-08 | $16.48 | $20.87 | 693,100 | — | — |
| 2004-10-07 | $16.74 | $21.20 | 719,700 | — | — |
| 2004-10-06 | $17.08 | $21.63 | 1,361,000 | — | — |
| 2004-10-05 | $17.41 | $22.05 | 639,700 | — | — |
| 2004-10-04 | $17.62 | $22.32 | 988,700 | — | — |
| 2004-10-01 | $17.70 | $22.42 | 1,231,300 | — | — |
| 2004-09-30 | $17.39 | $22.03 | 1,044,400 | — | — |
| 2004-09-29 | $17.43 | $22.08 | 1,494,500 | — | — |
| 2004-09-28 | $17.74 | $22.47 | 1,011,200 | — | — |
| 2004-09-27 | $17.23 | $21.82 | 1,477,600 | — | — |
| 2004-09-24 | $17.29 | $21.90 | 974,200 | — | — |
| 2004-09-23 | $17.01 | $21.55 | 640,400 | — | — |
| 2004-09-22 | $17.05 | $21.60 | 811,000 | — | — |
| 2004-09-21 | $17.25 | $21.85 | 1,414,300 | — | — |
| 2004-09-20 | $17.00 | $21.53 | 1,779,600 | — | — |
| 2004-09-17 | $16.74 | $21.20 | 1,067,300 | — | — |
| 2004-09-16 | $16.45 | $20.84 | 563,000 | — | — |
| 2004-09-15 | $16.43 | $20.81 | 563,800 | — | — |
| 2004-09-14 | $16.55 | $20.96 | 846,900 | — | — |
| 2004-09-13 | $16.76 | $21.23 | 648,500 | — | — |
| 2004-09-10 | $16.69 | $21.14 | 936,100 | — | — |
| 2004-09-09 | $16.56 | $20.98 | 904,100 | — | — |
| 2004-09-08 | $16.37 | $20.74 | 896,700 | — | — |
| 2004-09-07 | $16.69 | $21.14 | 1,762,200 | — | — |
| 2004-09-03 | $16.33 | $20.68 | 789,000 | — | — |
| 2004-09-02 | $16.33 | $20.68 | 856,000 | — | — |
| 2004-09-01 | $16.15 | $20.46 | 2,723,000 | — | — |
| 2004-08-31 | $15.94 | $20.19 | 3,892,100 | — | — |
| 2004-08-30 | $14.88 | $18.85 | 1,023,200 | — | — |
| 2004-08-27 | $14.92 | $18.90 | 1,758,900 | — | — |
| 2004-08-26 | $14.57 | $18.46 | 991,800 | — | — |
| 2004-08-25 | $14.70 | $18.62 | 598,800 | — | — |
| 2004-08-24 | $14.40 | $18.24 | 672,100 | — | — |
| 2004-08-23 | $14.04 | $17.78 | 509,100 | — | — |
| 2004-08-20 | $14.38 | $18.21 | 509,000 | — | — |
| 2004-08-19 | $14.33 | $18.15 | 349,900 | — | — |
| 2004-08-18 | $14.46 | $18.32 | 415,900 | — | — |
| 2004-08-17 | $14.20 | $17.99 | 687,700 | — | — |
| 2004-08-16 | $14.35 | $18.18 | 888,800 | — | — |
| 2004-08-13 | $13.95 | $17.67 | 317,100 | — | — |
| 2004-08-12 | $14.15 | $17.92 | 862,200 | — | — |
| 2004-08-11 | $14.32 | $18.14 | 2,051,900 | — | — |
| 2004-08-10 | $14.38 | $18.21 | 1,058,200 | — | — |
| 2004-08-09 | $13.99 | $17.72 | 829,600 | — | — |
| 2004-08-06 | $13.49 | $17.09 | 1,073,900 | — | — |
| 2004-08-05 | $13.86 | $17.56 | 885,200 | — | — |
| 2004-08-04 | $14.23 | $18.02 | 1,086,200 | — | — |
| 2004-08-03 | $14.34 | $18.16 | 1,928,200 | — | — |
| 2004-08-02 | $14.20 | $17.99 | 2,000,300 | — | — |
| 2004-07-30 | $13.65 | $17.29 | 795,800 | — | — |
| 2004-07-29 | $13.72 | $17.38 | 808,700 | — | — |
| 2004-07-28 | $13.51 | $17.11 | 747,100 | — | — |
| 2004-07-27 | $13.76 | $17.43 | 2,394,100 | — | — |
| 2004-07-26 | $12.30 | $15.58 | 490,600 | — | — |
| 2004-07-23 | $12.32 | $15.61 | 746,300 | — | — |
| 2004-07-22 | $12.58 | $15.93 | 768,000 | — | — |
| 2004-07-21 | $12.85 | $16.28 | 614,200 | — | — |
| 2004-07-20 | $13.44 | $17.02 | 474,800 | — | — |
| 2004-07-19 | $13.20 | $16.72 | 762,600 | — | — |
| 2004-07-16 | $13.35 | $16.91 | 477,700 | — | — |
| 2004-07-15 | $13.50 | $17.10 | 597,700 | — | — |
| 2004-07-14 | $13.42 | $17.00 | 625,700 | — | — |
| 2004-07-13 | $13.49 | $17.09 | 479,000 | — | — |
| 2004-07-12 | $13.65 | $17.29 | 456,700 | — | — |
| 2004-07-09 | $13.80 | $17.48 | 603,500 | — | — |
| 2004-07-08 | $13.62 | $17.25 | 664,800 | — | — |
| 2004-07-07 | $13.77 | $17.44 | 745,300 | — | — |
| 2004-07-06 | $13.66 | $17.30 | 936,700 | — | — |
| 2004-07-02 | $13.66 | $17.30 | 622,100 | — | — |
| 2004-07-01 | $13.34 | $16.90 | 596,600 | — | — |
| 2004-06-30 | $13.40 | $16.97 | 1,071,500 | — | — |
| 2004-06-29 | $13.41 | $16.99 | 528,400 | — | — |
| 2004-06-28 | $13.40 | $16.97 | 618,700 | — | — |
| 2004-06-25 | $13.40 | $16.97 | 681,200 | — | — |
| 2004-06-24 | $13.46 | $17.05 | 1,125,500 | — | — |
| 2004-06-23 | $13.50 | $17.10 | 3,341,900 | — | — |
| 2004-06-22 | $13.76 | $17.43 | 597,600 | — | — |
| 2004-06-21 | $13.59 | $17.21 | 786,900 | — | — |
| 2004-06-18 | $13.20 | $16.72 | 1,254,900 | — | — |
| 2004-06-17 | $13.26 | $16.80 | 1,516,400 | — | — |
| 2004-06-16 | $12.58 | $15.93 | 821,800 | — | — |
| 2004-06-15 | $12.48 | $15.81 | 554,800 | — | — |
| 2004-06-14 | $12.30 | $15.58 | 603,600 | — | — |
| 2004-06-10 | $12.60 | $15.96 | 482,700 | — | — |
| 2004-06-09 | $12.58 | $15.93 | 301,400 | — | — |
| 2004-06-08 | $12.81 | $16.23 | 375,700 | — | — |
| 2004-06-07 | $12.81 | $16.23 | 539,400 | — | — |
| 2004-06-04 | $12.73 | $16.12 | 576,100 | — | — |
| 2004-06-03 | $12.51 | $15.85 | 724,500 | — | — |
| 2004-06-02 | $12.72 | $16.11 | 743,400 | — | — |
| 2004-06-01 | $12.60 | $15.96 | 644,900 | — | — |
| 2004-05-28 | $12.45 | $15.77 | 790,300 | — | — |
| 2004-05-27 | $12.40 | $15.71 | 856,800 | — | — |
| 2004-05-26 | $12.30 | $15.58 | 1,090,200 | — | — |
| 2004-05-25 | $11.93 | $15.11 | 828,300 | — | — |
| 2004-05-24 | $11.70 | $14.82 | 499,000 | — | — |
| 2004-05-21 | $11.64 | $14.74 | 603,100 | — | — |
| 2004-05-20 | $11.59 | $14.68 | 652,000 | — | — |
| 2004-05-19 | $11.63 | $14.73 | 744,900 | — | — |
| 2004-05-18 | $11.73 | $14.86 | 1,445,100 | — | — |
| 2004-05-17 | $11.38 | $14.41 | 897,900 | — | — |
| 2004-05-14 | $11.59 | $14.68 | 588,400 | — | — |
| 2004-05-13 | $11.84 | $15.00 | 522,400 | — | — |
| 2004-05-12 | $11.99 | $15.19 | 905,800 | — | — |
| 2004-05-11 | $12.05 | $15.26 | 937,400 | — | — |
| 2004-05-10 | $11.62 | $14.72 | 1,176,700 | — | — |
| 2004-05-07 | $11.96 | $15.15 | 1,430,700 | — | — |
| 2004-05-06 | $12.50 | $15.83 | 742,000 | — | — |
| 2004-05-05 | $12.56 | $15.91 | 786,000 | — | — |
| 2004-05-04 | $12.69 | $16.07 | 2,850,100 | — | — |
| 2004-05-03 | $12.26 | $15.53 | 1,469,400 | — | — |
| 2004-04-30 | $12.57 | $15.92 | 1,002,400 | — | — |
| 2004-04-29 | $12.55 | $15.90 | 1,211,600 | — | — |
| 2004-04-28 | $12.93 | $16.38 | 1,913,800 | — | — |
| 2004-04-27 | $13.21 | $16.73 | 1,274,700 | — | — |
| 2004-04-26 | $13.39 | $16.96 | 1,072,600 | — | — |
| 2004-04-23 | $13.49 | $17.09 | 1,048,000 | — | — |
| 2004-04-22 | $13.80 | $17.48 | 1,525,200 | — | — |
| 2004-04-21 | $13.52 | $17.13 | 913,800 | — | — |
| 2004-04-20 | $13.48 | $17.07 | 767,900 | — | — |
| 2004-04-19 | $13.75 | $17.42 | 583,300 | — | — |
| 2004-04-16 | $13.85 | $17.54 | 576,300 | — | — |
| 2004-04-15 | $13.77 | $17.44 | 934,700 | — | — |
| 2004-04-14 | $13.74 | $17.40 | 1,426,300 | — | — |
| 2004-04-13 | $13.90 | $17.61 | 1,889,700 | — | — |
| 2004-04-12 | $14.60 | $18.49 | 949,400 | — | — |
| 2004-04-08 | $14.50 | $18.37 | 1,154,300 | — | — |
| 2004-04-07 | $14.80 | $18.75 | 1,569,800 | — | — |
| 2004-04-06 | $14.98 | $18.97 | 1,617,700 | — | — |
| 2004-04-05 | $15.04 | $19.05 | 1,134,100 | — | — |
| 2004-04-02 | $14.58 | $18.47 | 2,057,000 | — | — |
| 2004-04-01 | $14.60 | $18.49 | 1,274,500 | — | — |
| 2004-03-31 | $14.30 | $18.11 | 1,354,000 | — | — |
| 2004-03-30 | $14.16 | $17.94 | 1,203,200 | — | — |
| 2004-03-29 | $13.73 | $17.39 | 1,990,100 | — | — |
| 2004-03-26 | $13.12 | $16.62 | 1,889,300 | — | — |
| 2004-03-25 | $12.54 | $15.88 | 934,000 | — | — |
| 2004-03-24 | $12.50 | $15.83 | 916,800 | — | — |
| 2004-03-23 | $12.08 | $15.30 | 991,500 | — | — |
| 2004-03-22 | $12.26 | $15.53 | 878,100 | — | — |
| 2004-03-19 | $12.61 | $15.97 | 790,000 | — | — |
| 2004-03-18 | $12.68 | $16.06 | 760,700 | — | — |
| 2004-03-17 | $12.60 | $15.96 | 1,591,400 | — | — |
| 2004-03-16 | $12.31 | $15.59 | 753,300 | — | — |
| 2004-03-15 | $12.06 | $15.28 | 960,500 | — | — |
| 2004-03-12 | $12.25 | $15.52 | 538,900 | — | — |
| 2004-03-11 | $11.88 | $15.05 | 882,100 | — | — |
| 2004-03-10 | $11.83 | $14.98 | 941,800 | — | — |
| 2004-03-09 | $12.43 | $15.74 | 726,900 | — | — |
| 2004-03-08 | $12.36 | $15.66 | 693,600 | — | — |
| 2004-03-05 | $12.59 | $15.95 | 1,359,100 | — | — |
| 2004-03-04 | $12.42 | $15.73 | 957,900 | — | — |
| 2004-03-03 | $12.08 | $15.30 | 821,000 | — | — |
| 2004-03-02 | $12.18 | $15.43 | 1,931,100 | — | — |
| 2004-03-01 | $11.83 | $14.98 | 1,121,800 | — | — |
| 2004-02-27 | $11.30 | $14.31 | 1,166,700 | — | — |
| 2004-02-26 | $11.18 | $14.16 | 1,248,000 | — | — |
| 2004-02-25 | $11.15 | $14.12 | 569,400 | — | — |
| 2004-02-24 | $11.03 | $13.97 | 803,000 | — | — |
| 2004-02-23 | $11.03 | $13.97 | 874,700 | — | — |
| 2004-02-20 | $10.97 | $13.90 | 865,300 | — | — |
| 2004-02-19 | $11.35 | $14.38 | 1,059,500 | — | — |
| 2004-02-18 | $11.40 | $14.44 | 821,800 | — | — |
| 2004-02-17 | $11.73 | $14.86 | 1,232,700 | — | — |
| 2004-02-13 | $11.44 | $14.49 | 846,400 | — | — |
| 2004-02-12 | $11.39 | $14.43 | 912,300 | — | — |
| 2004-02-11 | $11.35 | $14.38 | 1,121,100 | — | — |
| 2004-02-10 | $11.12 | $14.09 | 2,698,600 | — | — |
| 2004-02-09 | $10.90 | $13.81 | 1,129,800 | — | — |
| 2004-02-06 | $11.02 | $13.96 | 1,289,600 | — | — |
| 2004-02-05 | $10.53 | $13.34 | 1,600,400 | — | — |
| 2004-02-04 | $10.49 | $13.29 | 1,617,700 | — | — |
| 2004-02-03 | $10.91 | $13.82 | 1,637,600 | — | — |
| 2004-02-02 | $11.32 | $14.34 | 2,016,900 | — | — |
| 2004-01-30 | $11.31 | $14.33 | 1,187,400 | — | — |
| 2004-01-29 | $11.31 | $14.33 | 1,776,200 | — | — |
| 2004-01-28 | $11.00 | $13.93 | 4,004,400 | — | — |
| 2004-01-27 | $11.74 | $14.87 | 11,590,600 | — | — |
| 2004-01-26 | $10.35 | $13.11 | 2,755,100 | — | — |
| 2004-01-23 | $10.80 | $13.68 | 1,029,700 | — | — |
| 2004-01-22 | $11.20 | $14.19 | 661,800 | — | — |
| 2004-01-21 | $11.22 | $14.21 | 862,800 | — | — |
| 2004-01-20 | $11.20 | $14.19 | 1,101,100 | — | — |
| 2004-01-16 | $10.85 | $13.74 | 1,062,900 | — | — |
| 2004-01-15 | $10.76 | $13.63 | 1,128,300 | — | — |
| 2004-01-14 | $11.04 | $13.98 | 516,100 | — | — |
| 2004-01-13 | $11.17 | $14.15 | 735,800 | — | — |
| 2004-01-12 | $11.14 | $14.11 | 1,593,800 | — | — |
| 2004-01-09 | $10.88 | $13.78 | 1,802,200 | — | — |
| 2004-01-08 | $11.69 | $14.81 | 12,054,100 | — | — |
| 2004-01-07 | $10.68 | $13.53 | 925,000 | — | — |
| 2004-01-06 | $10.43 | $13.21 | 1,091,900 | — | — |
| 2004-01-05 | $10.74 | $13.60 | 2,158,900 | — | — |
| 2004-01-02 | $10.25 | $12.98 | 912,100 | — | — |