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
- 2000-06-30 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 | $17.74 | $17.74 | 2,391,600 | — | — |
| 2004-12-30 | $17.72 | $17.72 | 4,055,800 | — | — |
| 2004-12-29 | $17.63 | $17.63 | 2,175,600 | — | — |
| 2004-12-28 | $17.61 | $17.61 | 2,930,200 | — | — |
| 2004-12-27 | $17.53 | $17.53 | 2,620,800 | — | — |
| 2004-12-23 | $17.77 | $17.77 | 4,491,200 | — | — |
| 2004-12-22 | $17.30 | $17.30 | 4,194,800 | — | — |
| 2004-12-21 | $17.48 | $17.48 | 5,499,400 | — | — |
| 2004-12-20 | $17.30 | $17.30 | 6,459,800 | — | — |
| 2004-12-17 | $17.69 | $17.69 | 5,144,000 | — | — |
| 2004-12-16 | $17.61 | $17.61 | 6,688,800 | — | — |
| 2004-12-15 | $17.70 | $17.70 | 4,636,200 | — | — |
| 2004-12-14 | $17.45 | $17.45 | 4,268,600 | — | — |
| 2004-12-13 | $17.17 | $17.16 | 4,226,400 | — | — |
| 2004-12-10 | $16.81 | $16.81 | 3,425,000 | — | — |
| 2004-12-09 | $16.93 | $16.94 | 9,685,600 | — | — |
| 2004-12-08 | $17.00 | $17.00 | 6,031,200 | — | — |
| 2004-12-07 | $16.73 | $16.73 | 8,044,400 | — | — |
| 2004-12-06 | $17.07 | $17.07 | 4,219,400 | — | — |
| 2004-12-03 | $17.01 | $17.01 | 7,039,000 | — | — |
| 2004-12-02 | $16.89 | $16.89 | 10,023,800 | — | — |
| 2004-12-01 | $16.57 | $16.57 | 12,799,400 | — | — |
| 2004-11-30 | $16.03 | $16.03 | 9,151,000 | — | — |
| 2004-11-29 | $15.42 | $15.42 | 4,880,000 | — | — |
| 2004-11-26 | $15.77 | $15.77 | 1,409,800 | — | — |
| 2004-11-24 | $15.70 | $15.70 | 5,378,000 | — | — |
| 2004-11-23 | $15.67 | $15.67 | 9,194,400 | — | — |
| 2004-11-22 | $15.44 | $15.44 | 5,700,200 | — | — |
| 2004-11-19 | $15.42 | $15.42 | 24,370,600 | — | — |
| 2004-11-18 | $15.18 | $15.18 | 16,135,800 | — | — |
| 2004-11-17 | $15.02 | $15.02 | 12,006,800 | — | — |
| 2004-11-16 | $14.70 | $14.70 | 16,339,600 | — | — |
| 2004-11-15 | $15.02 | $15.02 | 12,930,400 | — | — |
| 2004-11-12 | $15.40 | $15.40 | 18,434,600 | — | — |
| 2004-11-11 | $14.24 | $14.24 | 7,304,200 | — | — |
| 2004-11-10 | $13.83 | $13.83 | 6,941,200 | — | — |
| 2004-11-09 | $13.98 | $13.98 | 6,416,400 | — | — |
| 2004-11-08 | $13.83 | $13.83 | 6,928,400 | — | — |
| 2004-11-05 | $14.11 | $14.11 | 6,206,000 | — | — |
| 2004-11-04 | $14.26 | $14.26 | 6,867,800 | — | — |
| 2004-11-03 | $14.26 | $14.26 | 7,161,400 | — | — |
| 2004-11-02 | $14.41 | $14.41 | 7,988,400 | — | — |
| 2004-11-01 | $14.21 | $14.21 | 3,803,600 | — | — |
| 2004-10-29 | $14.29 | $14.29 | 5,600,000 | — | — |
| 2004-10-28 | $14.52 | $14.52 | 9,940,200 | — | — |
| 2004-10-27 | $14.40 | $14.40 | 12,216,600 | — | — |
| 2004-10-26 | $13.46 | $13.46 | 7,330,000 | — | — |
| 2004-10-25 | $13.53 | $13.53 | 16,222,600 | — | — |
| 2004-10-22 | $14.05 | $14.05 | 11,931,800 | — | — |
| 2004-10-21 | $14.95 | $14.95 | 12,189,800 | — | — |
| 2004-10-20 | $14.61 | $14.61 | 7,087,000 | — | — |
| 2004-10-19 | $14.46 | $14.46 | 10,779,000 | — | — |
| 2004-10-18 | $14.39 | $14.39 | 6,721,800 | — | — |
| 2004-10-15 | $14.35 | $14.35 | 8,113,600 | — | — |
| 2004-10-14 | $14.61 | $14.61 | 10,484,000 | — | — |
| 2004-10-13 | $14.57 | $14.57 | 17,345,200 | — | — |
| 2004-10-12 | $13.91 | $13.91 | 5,622,800 | — | — |
| 2004-10-11 | $13.92 | $13.92 | 8,882,800 | — | — |
| 2004-10-08 | $14.19 | $14.19 | 6,475,400 | — | — |
| 2004-10-07 | $14.41 | $14.41 | 10,215,000 | — | — |
| 2004-10-06 | $14.87 | $14.87 | 10,005,800 | — | — |
| 2004-10-05 | $14.42 | $14.42 | 9,673,400 | — | — |
| 2004-10-04 | $14.25 | $14.25 | 16,445,400 | — | — |
| 2004-10-01 | $14.02 | $14.02 | 12,048,600 | — | — |
| 2004-09-30 | $13.07 | $13.07 | 10,967,200 | — | — |
| 2004-09-29 | $12.60 | $12.60 | 8,148,800 | — | — |
| 2004-09-28 | $12.64 | $12.64 | 7,816,200 | — | — |
| 2004-09-27 | $12.85 | $12.85 | 4,400,600 | — | — |
| 2004-09-24 | $13.14 | $13.14 | 5,109,000 | — | — |
| 2004-09-23 | $13.28 | $13.27 | 6,266,800 | — | — |
| 2004-09-22 | $13.09 | $13.09 | 8,262,600 | — | — |
| 2004-09-21 | $13.63 | $13.63 | 9,238,400 | — | — |
| 2004-09-20 | $13.48 | $13.48 | 13,702,400 | — | — |
| 2004-09-17 | $13.17 | $13.17 | 8,935,200 | — | — |
| 2004-09-16 | $13.19 | $13.19 | 9,301,600 | — | — |
| 2004-09-15 | $12.95 | $12.95 | 7,672,600 | — | — |
| 2004-09-14 | $13.48 | $13.48 | 11,317,400 | — | — |
| 2004-09-13 | $13.45 | $13.45 | 15,988,000 | — | — |
| 2004-09-10 | $13.12 | $13.12 | 15,233,800 | — | — |
| 2004-09-09 | $12.71 | $12.71 | 19,345,000 | — | — |
| 2004-09-08 | $11.57 | $11.57 | 7,037,600 | — | — |
| 2004-09-07 | $11.69 | $11.69 | 8,405,800 | — | — |
| 2004-09-03 | $11.44 | $11.44 | 10,975,600 | — | — |
| 2004-09-02 | $12.00 | $12.00 | 4,894,800 | — | — |
| 2004-09-01 | $11.84 | $11.83 | 6,438,000 | — | — |
| 2004-08-31 | $11.56 | $11.56 | 5,298,600 | — | — |
| 2004-08-30 | $11.43 | $11.43 | 3,206,200 | — | — |
| 2004-08-27 | $11.86 | $11.86 | 5,711,800 | — | — |
| 2004-08-26 | $11.55 | $11.55 | 3,837,800 | — | — |
| 2004-08-25 | $11.79 | $11.79 | 10,859,200 | — | — |
| 2004-08-24 | $11.43 | $11.43 | 17,549,000 | — | — |
| 2004-08-23 | $11.96 | $11.96 | 11,213,200 | — | — |
| 2004-08-20 | $11.99 | $11.99 | 32,466,000 | — | — |
| 2004-08-19 | $10.86 | $10.86 | 21,795,800 | — | — |
| 2004-08-18 | $10.89 | $10.89 | 14,355,600 | — | — |
| 2004-08-17 | $10.35 | $10.35 | 12,832,000 | — | — |
| 2004-08-16 | $10.11 | $10.11 | 10,856,600 | — | — |
| 2004-08-13 | $9.89 | $9.89 | 19,420,800 | — | — |
| 2004-08-12 | $10.15 | $10.15 | 11,494,800 | — | — |
| 2004-08-11 | $10.70 | $10.70 | 16,438,800 | — | — |
| 2004-08-10 | $11.57 | $11.57 | 8,259,000 | — | — |
| 2004-08-09 | $11.50 | $11.50 | 9,437,800 | — | — |
| 2004-08-06 | $11.31 | $11.31 | 12,415,200 | — | — |
| 2004-08-05 | $11.60 | $11.60 | 8,629,000 | — | — |
| 2004-08-04 | $11.46 | $11.45 | 5,443,200 | — | — |
| 2004-08-03 | $11.15 | $11.15 | 4,457,400 | — | — |
| 2004-08-02 | $11.64 | $11.64 | 3,948,000 | — | — |
| 2004-07-30 | $11.61 | $11.61 | 6,248,000 | — | — |
| 2004-07-29 | $11.67 | $11.67 | 8,629,800 | — | — |
| 2004-07-28 | $11.29 | $11.29 | 7,954,800 | — | — |
| 2004-07-27 | $11.32 | $11.31 | 9,934,000 | — | — |
| 2004-07-26 | $11.11 | $11.10 | 6,582,000 | — | — |
| 2004-07-23 | $11.42 | $11.42 | 9,184,800 | — | — |
| 2004-07-22 | $11.52 | $11.52 | 7,133,600 | — | — |
| 2004-07-21 | $11.06 | $11.05 | 9,782,200 | — | — |
| 2004-07-20 | $11.78 | $11.78 | 5,212,600 | — | — |
| 2004-07-19 | $11.36 | $11.36 | 5,711,600 | — | — |
| 2004-07-16 | $11.52 | $11.52 | 6,576,400 | — | — |
| 2004-07-15 | $12.05 | $12.05 | 10,686,200 | — | — |
| 2004-07-14 | $11.59 | $11.59 | 7,668,800 | — | — |
| 2004-07-13 | $11.78 | $11.78 | 5,261,800 | — | — |
| 2004-07-12 | $11.53 | $11.53 | 7,730,200 | — | — |
| 2004-07-09 | $11.88 | $11.88 | 3,889,200 | — | — |
| 2004-07-08 | $11.76 | $11.76 | 7,902,000 | — | — |
| 2004-07-07 | $11.95 | $11.95 | 5,543,800 | — | — |
| 2004-07-06 | $11.82 | $11.82 | 9,537,800 | — | — |
| 2004-07-02 | $12.31 | $12.31 | 7,811,000 | — | — |
| 2004-07-01 | $12.49 | $12.49 | 11,397,600 | — | — |
| 2004-06-30 | $13.35 | $13.35 | 7,024,600 | — | — |
| 2004-06-29 | $13.00 | $12.99 | 8,760,800 | — | — |
| 2004-06-28 | $12.69 | $12.69 | 17,601,200 | — | — |
| 2004-06-25 | $13.15 | $13.15 | 14,995,200 | — | — |
| 2004-06-24 | $13.16 | $13.16 | 22,012,400 | — | — |
| 2004-06-23 | $13.00 | $13.00 | 18,851,600 | — | — |
| 2004-06-22 | $12.43 | $12.43 | 15,915,600 | — | — |
| 2004-06-21 | $11.81 | $11.81 | 17,475,200 | — | — |
| 2004-06-18 | $12.39 | $12.39 | 13,276,400 | — | — |
| 2004-06-17 | $12.04 | $12.04 | 15,434,800 | — | — |
| 2004-06-16 | $12.47 | $12.47 | 18,879,200 | — | — |
| 2004-06-15 | $12.00 | $12.00 | 9,058,000 | — | — |
| 2004-06-14 | $11.63 | $11.63 | 6,246,400 | — | — |
| 2004-06-10 | $11.80 | $11.80 | 5,231,600 | — | — |
| 2004-06-09 | $11.61 | $11.61 | 8,164,800 | — | — |
| 2004-06-08 | $11.95 | $11.95 | 11,672,800 | — | — |
| 2004-06-07 | $12.05 | $12.05 | 7,160,800 | — | — |
| 2004-06-04 | $11.61 | $11.61 | 6,786,000 | — | — |
| 2004-06-03 | $11.42 | $11.42 | 11,048,800 | — | — |
| 2004-06-02 | $11.37 | $11.37 | 10,804,000 | — | — |
| 2004-06-01 | $11.77 | $11.77 | 9,091,200 | — | — |
| 2004-05-28 | $11.89 | $11.89 | 12,252,800 | — | — |
| 2004-05-27 | $11.75 | $11.75 | 11,847,200 | — | — |
| 2004-05-26 | $11.49 | $11.49 | 12,082,400 | — | — |
| 2004-05-25 | $11.58 | $11.58 | 14,306,800 | — | — |
| 2004-05-24 | $11.12 | $11.12 | 16,892,800 | — | — |
| 2004-05-21 | $11.02 | $11.02 | 46,346,800 | — | — |
| 2004-05-20 | $9.96 | $9.96 | 32,519,200 | — | — |
| 2004-05-19 | $10.00 | $10.00 | 17,136,400 | — | — |
| 2004-05-18 | $9.73 | $9.73 | 12,409,600 | — | — |
| 2004-05-17 | $9.61 | $9.61 | 17,989,200 | — | — |
| 2004-05-14 | $9.93 | $9.93 | 15,172,800 | — | — |
| 2004-05-13 | $10.33 | $10.33 | 10,852,800 | — | — |
| 2004-05-12 | $10.23 | $10.23 | 11,075,600 | — | — |
| 2004-05-11 | $10.41 | $10.41 | 9,381,600 | — | — |
| 2004-05-10 | $10.03 | $10.03 | 16,950,400 | — | — |
| 2004-05-07 | $10.13 | $10.13 | 14,714,800 | — | — |
| 2004-05-06 | $9.80 | $9.80 | 10,902,400 | — | — |
| 2004-05-05 | $10.04 | $10.04 | 14,696,400 | — | — |
| 2004-05-04 | $9.73 | $9.73 | 11,007,600 | — | — |
| 2004-05-03 | $9.51 | $9.51 | 11,914,400 | — | — |
| 2004-04-30 | $9.73 | $9.73 | 9,732,400 | — | — |
| 2004-04-29 | $9.87 | $9.87 | 16,344,400 | — | — |
| 2004-04-28 | $10.24 | $10.24 | 9,491,600 | — | — |
| 2004-04-27 | $10.49 | $10.49 | 7,066,400 | — | — |
| 2004-04-26 | $10.67 | $10.67 | 10,184,800 | — | — |
| 2004-04-23 | $11.10 | $11.10 | 13,397,600 | — | — |
| 2004-04-22 | $10.81 | $10.81 | 17,436,800 | — | — |
| 2004-04-21 | $11.00 | $11.00 | 16,325,200 | — | — |
| 2004-04-20 | $11.03 | $11.03 | 8,602,800 | — | — |
| 2004-04-19 | $11.45 | $11.45 | 5,572,400 | — | — |
| 2004-04-16 | $11.24 | $11.24 | 12,750,800 | — | — |
| 2004-04-15 | $11.39 | $11.39 | 9,151,200 | — | — |
| 2004-04-14 | $11.56 | $11.56 | 9,086,800 | — | — |
| 2004-04-13 | $11.90 | $11.90 | 8,979,600 | — | — |
| 2004-04-12 | $11.98 | $11.98 | 10,534,400 | — | — |
| 2004-04-08 | $12.02 | $12.02 | 13,327,600 | — | — |
| 2004-04-07 | $11.78 | $11.78 | 16,975,600 | — | — |
| 2004-04-06 | $11.80 | $11.80 | 9,610,000 | — | — |
| 2004-04-05 | $11.98 | $11.98 | 8,603,200 | — | — |
| 2004-04-02 | $11.75 | $11.75 | 13,718,800 | — | — |
| 2004-04-01 | $11.40 | $11.40 | 12,843,200 | — | — |
| 2004-03-31 | $11.24 | $11.24 | 10,414,000 | — | — |
| 2004-03-30 | $11.30 | $11.30 | 17,891,200 | — | — |
| 2004-03-29 | $10.78 | $10.78 | 8,304,800 | — | — |
| 2004-03-26 | $10.67 | $10.67 | 14,964,800 | — | — |
| 2004-03-25 | $10.29 | $10.29 | 12,620,800 | — | — |
| 2004-03-24 | $9.97 | $9.96 | 20,000,400 | — | — |
| 2004-03-23 | $10.25 | $10.25 | 11,383,600 | — | — |
| 2004-03-22 | $10.33 | $10.33 | 8,330,000 | — | — |
| 2004-03-19 | $10.39 | $10.39 | 11,341,200 | — | — |
| 2004-03-18 | $10.34 | $10.34 | 11,640,400 | — | — |
| 2004-03-17 | $10.44 | $10.44 | 11,948,000 | — | — |
| 2004-03-16 | $10.15 | $10.15 | 9,055,600 | — | — |
| 2004-03-15 | $10.08 | $10.08 | 9,397,600 | — | — |
| 2004-03-12 | $10.46 | $10.46 | 11,160,000 | — | — |
| 2004-03-11 | $10.05 | $10.05 | 11,476,400 | — | — |
| 2004-03-10 | $10.17 | $10.17 | 10,351,600 | — | — |
| 2004-03-09 | $10.28 | $10.28 | 14,100,800 | — | — |
| 2004-03-08 | $10.54 | $10.54 | 7,047,200 | — | — |
| 2004-03-05 | $10.96 | $10.96 | 9,445,200 | — | — |
| 2004-03-04 | $11.14 | $11.14 | 12,806,800 | — | — |
| 2004-03-03 | $10.89 | $10.89 | 10,027,600 | — | — |
| 2004-03-02 | $11.19 | $11.19 | 11,160,800 | — | — |
| 2004-03-01 | $11.43 | $11.43 | 14,490,400 | — | — |
| 2004-02-27 | $11.44 | $11.44 | 43,932,800 | — | — |
| 2004-02-26 | $10.72 | $10.72 | 16,151,200 | — | — |
| 2004-02-25 | $10.78 | $10.78 | 12,473,200 | — | — |
| 2004-02-24 | $10.55 | $10.54 | 17,133,200 | — | — |
| 2004-02-23 | $10.36 | $10.36 | 9,404,400 | — | — |
| 2004-02-20 | $10.57 | $10.57 | 17,242,000 | — | — |
| 2004-02-19 | $10.83 | $10.83 | 14,350,800 | — | — |
| 2004-02-18 | $11.34 | $11.34 | 17,516,000 | — | — |
| 2004-02-17 | $10.87 | $10.87 | 10,237,200 | — | — |
| 2004-02-13 | $10.83 | $10.83 | 13,094,000 | — | — |
| 2004-02-12 | $10.69 | $10.69 | 10,703,200 | — | — |
| 2004-02-11 | $10.95 | $10.95 | 11,358,800 | — | — |
| 2004-02-10 | $10.80 | $10.80 | 8,469,200 | — | — |
| 2004-02-09 | $10.74 | $10.74 | 7,136,400 | — | — |
| 2004-02-06 | $10.66 | $10.66 | 7,758,800 | — | — |
| 2004-02-05 | $10.33 | $10.32 | 12,004,000 | — | — |
| 2004-02-04 | $9.81 | $9.81 | 12,039,600 | — | — |
| 2004-02-03 | $10.34 | $10.34 | 4,594,000 | — | — |
| 2004-02-02 | $10.29 | $10.29 | 6,324,800 | — | — |
| 2004-01-30 | $10.40 | $10.40 | 6,215,200 | — | — |
| 2004-01-29 | $10.48 | $10.48 | 8,459,200 | — | — |
| 2004-01-28 | $10.59 | $10.59 | 10,311,200 | — | — |
| 2004-01-27 | $10.61 | $10.61 | 12,166,000 | — | — |
| 2004-01-26 | $10.44 | $10.44 | 7,358,800 | — | — |
| 2004-01-23 | $10.48 | $10.48 | 6,218,800 | — | — |
| 2004-01-22 | $10.59 | $10.59 | 9,557,600 | — | — |
| 2004-01-21 | $10.77 | $10.77 | 22,411,600 | — | — |
| 2004-01-20 | $11.14 | $11.14 | 7,308,800 | — | — |
| 2004-01-16 | $10.91 | $10.91 | 7,390,000 | — | — |
| 2004-01-15 | $10.80 | $10.80 | 12,778,800 | — | — |
| 2004-01-14 | $10.50 | $10.50 | 9,743,600 | — | — |
| 2004-01-13 | $10.73 | $10.73 | 11,302,800 | — | — |
| 2004-01-12 | $10.76 | $10.76 | 10,386,000 | — | — |
| 2004-01-09 | $10.38 | $10.38 | 8,808,000 | — | — |
| 2004-01-08 | $10.52 | $10.52 | 9,172,400 | — | — |
| 2004-01-07 | $10.36 | $10.36 | 13,867,600 | — | — |
| 2004-01-06 | $10.05 | $10.05 | 14,644,000 | — | — |
| 2004-01-05 | $9.68 | $9.68 | 10,238,800 | — | — |
| 2004-01-02 | $9.48 | $9.47 | 4,820,400 | — | — |