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
- 1986-03-12 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 | $13.72 | $13.72 | 43,515,400 | — | — |
| 2004-12-30 | $13.88 | $13.88 | 37,261,100 | — | — |
| 2004-12-29 | $13.72 | $13.72 | 42,544,900 | — | — |
| 2004-12-28 | $13.84 | $13.84 | 34,572,700 | — | — |
| 2004-12-27 | $13.65 | $13.65 | 28,715,500 | — | — |
| 2004-12-23 | $13.64 | $13.64 | 20,796,300 | — | — |
| 2004-12-22 | $13.70 | $13.70 | 35,878,500 | — | — |
| 2004-12-21 | $13.79 | $13.79 | 50,640,900 | — | — |
| 2004-12-20 | $13.58 | $13.58 | 53,505,200 | — | — |
| 2004-12-17 | $13.98 | $13.98 | 62,424,100 | — | — |
| 2004-12-16 | $14.09 | $14.09 | 53,533,600 | — | — |
| 2004-12-15 | $14.09 | $14.09 | 73,641,400 | — | — |
| 2004-12-14 | $14.23 | $14.23 | 78,544,300 | — | — |
| 2004-12-13 | $14.63 | $14.63 | 181,316,700 | — | — |
| 2004-12-10 | $13.28 | $13.28 | 32,027,500 | — | — |
| 2004-12-09 | $13.29 | $13.29 | 35,971,400 | — | — |
| 2004-12-08 | $13.21 | $13.21 | 39,890,300 | — | — |
| 2004-12-07 | $13.06 | $13.06 | 41,045,600 | — | — |
| 2004-12-06 | $13.34 | $13.34 | 55,786,100 | — | — |
| 2004-12-03 | $13.03 | $13.03 | 69,334,000 | — | — |
| 2004-12-02 | $12.95 | $12.95 | 27,804,600 | — | — |
| 2004-12-01 | $13.09 | $13.09 | 46,113,400 | — | — |
| 2004-11-30 | $12.74 | $12.74 | 32,502,200 | — | — |
| 2004-11-29 | $12.68 | $12.68 | 32,675,200 | — | — |
| 2004-11-26 | $12.66 | $12.66 | 9,101,000 | — | — |
| 2004-11-24 | $12.79 | $12.79 | 19,122,000 | — | — |
| 2004-11-23 | $12.70 | $12.70 | 27,711,900 | — | — |
| 2004-11-22 | $12.68 | $12.68 | 41,035,900 | — | — |
| 2004-11-19 | $12.75 | $12.75 | 30,991,800 | — | — |
| 2004-11-18 | $12.97 | $12.97 | 25,803,100 | — | — |
| 2004-11-17 | $13.13 | $13.13 | 28,451,100 | — | — |
| 2004-11-16 | $12.92 | $12.92 | 29,547,200 | — | — |
| 2004-11-15 | $13.01 | $13.01 | 35,834,100 | — | — |
| 2004-11-12 | $13.39 | $13.39 | 41,742,700 | — | — |
| 2004-11-11 | $13.14 | $13.14 | 48,867,000 | — | — |
| 2004-11-10 | $13.38 | $13.38 | 40,553,300 | — | — |
| 2004-11-09 | $13.35 | $13.35 | 32,825,300 | — | — |
| 2004-11-08 | $13.11 | $13.11 | 21,120,600 | — | — |
| 2004-11-05 | $13.17 | $13.17 | 34,605,000 | — | — |
| 2004-11-04 | $13.10 | $13.10 | 37,692,700 | — | — |
| 2004-11-03 | $12.83 | $12.83 | 33,987,500 | — | — |
| 2004-11-02 | $12.80 | $12.80 | 40,570,200 | — | — |
| 2004-11-01 | $12.75 | $12.75 | 27,994,800 | — | — |
| 2004-10-29 | $12.66 | $12.66 | 34,619,900 | — | — |
| 2004-10-28 | $12.74 | $12.74 | 31,068,300 | — | — |
| 2004-10-27 | $12.59 | $12.59 | 43,334,500 | — | — |
| 2004-10-26 | $12.27 | $12.27 | 33,466,400 | — | — |
| 2004-10-25 | $12.13 | $12.13 | 33,386,800 | — | — |
| 2004-10-22 | $12.31 | $12.31 | 33,118,300 | — | — |
| 2004-10-21 | $12.44 | $12.44 | 40,699,800 | — | — |
| 2004-10-20 | $12.42 | $12.42 | 35,207,600 | — | — |
| 2004-10-19 | $12.31 | $12.31 | 44,047,000 | — | — |
| 2004-10-18 | $12.42 | $12.42 | 33,181,100 | — | — |
| 2004-10-15 | $12.24 | $12.24 | 41,393,100 | — | — |
| 2004-10-14 | $12.00 | $12.00 | 28,269,600 | — | — |
| 2004-10-13 | $11.99 | $11.99 | 40,599,700 | — | — |
| 2004-10-12 | $12.15 | $12.15 | 35,379,900 | — | — |
| 2004-10-11 | $12.20 | $12.20 | 25,741,700 | — | — |
| 2004-10-08 | $12.17 | $12.17 | 45,517,700 | — | — |
| 2004-10-07 | $12.29 | $12.29 | 50,909,000 | — | — |
| 2004-10-06 | $12.24 | $12.24 | 44,461,400 | — | — |
| 2004-10-05 | $12.21 | $12.21 | 46,999,300 | — | — |
| 2004-10-04 | $11.87 | $11.87 | 66,003,300 | — | — |
| 2004-10-01 | $11.90 | $11.90 | 69,604,100 | — | — |
| 2004-09-30 | $11.28 | $11.28 | 49,604,900 | — | — |
| 2004-09-29 | $11.43 | $11.43 | 41,868,100 | — | — |
| 2004-09-28 | $11.36 | $11.36 | 45,610,200 | — | — |
| 2004-09-27 | $11.19 | $11.19 | 40,616,600 | — | — |
| 2004-09-24 | $11.04 | $11.04 | 30,796,100 | — | — |
| 2004-09-23 | $11.05 | $11.05 | 40,709,000 | — | — |
| 2004-09-22 | $11.14 | $11.14 | 55,341,300 | — | — |
| 2004-09-21 | $11.41 | $11.41 | 44,463,000 | — | — |
| 2004-09-20 | $11.40 | $11.40 | 40,527,500 | — | — |
| 2004-09-17 | $11.51 | $11.51 | 59,258,000 | — | — |
| 2004-09-16 | $11.23 | $11.23 | 57,893,500 | — | — |
| 2004-09-15 | $11.33 | $11.33 | 135,089,500 | — | — |
| 2004-09-14 | $10.55 | $10.55 | 72,170,200 | — | — |
| 2004-09-13 | $10.62 | $10.62 | 52,492,300 | — | — |
| 2004-09-10 | $10.46 | $10.46 | 66,209,200 | — | — |
| 2004-09-09 | $9.93 | $9.93 | 44,902,800 | — | — |
| 2004-09-08 | $9.86 | $9.86 | 47,062,500 | — | — |
| 2004-09-07 | $10.08 | $10.08 | 31,732,100 | — | — |
| 2004-09-03 | $10.03 | $10.03 | 33,742,000 | — | — |
| 2004-09-02 | $10.29 | $10.29 | 40,370,000 | — | — |
| 2004-09-01 | $10.05 | $10.05 | 28,920,000 | — | — |
| 2004-08-31 | $9.97 | $9.97 | 37,907,800 | — | — |
| 2004-08-30 | $10.11 | $10.11 | 33,704,600 | — | — |
| 2004-08-27 | $10.29 | $10.29 | 20,328,400 | — | — |
| 2004-08-26 | $10.23 | $10.23 | 27,281,500 | — | — |
| 2004-08-25 | $10.40 | $10.40 | 29,812,200 | — | — |
| 2004-08-24 | $10.33 | $10.33 | 38,644,600 | — | — |
| 2004-08-23 | $10.30 | $10.30 | 27,130,700 | — | — |
| 2004-08-20 | $10.31 | $10.31 | 24,015,500 | — | — |
| 2004-08-19 | $10.42 | $10.42 | 32,090,200 | — | — |
| 2004-08-18 | $10.51 | $10.51 | 40,961,900 | — | — |
| 2004-08-17 | $10.28 | $10.28 | 40,834,000 | — | — |
| 2004-08-16 | $10.25 | $10.25 | 32,335,500 | — | — |
| 2004-08-13 | $10.25 | $10.25 | 46,512,000 | — | — |
| 2004-08-12 | $9.90 | $9.90 | 56,499,100 | — | — |
| 2004-08-11 | $10.19 | $10.19 | 43,650,500 | — | — |
| 2004-08-10 | $10.60 | $10.60 | 31,955,300 | — | — |
| 2004-08-09 | $10.37 | $10.37 | 31,533,900 | — | — |
| 2004-08-06 | $10.19 | $10.19 | 38,588,500 | — | — |
| 2004-08-05 | $10.64 | $10.64 | 46,577,100 | — | — |
| 2004-08-04 | $10.84 | $10.84 | 51,684,300 | — | — |
| 2004-08-03 | $10.56 | $10.56 | 44,096,400 | — | — |
| 2004-08-02 | $10.67 | $10.67 | 40,242,900 | — | — |
| 2004-07-30 | $10.51 | $10.51 | 31,709,700 | — | — |
| 2004-07-29 | $10.38 | $10.38 | 41,100,200 | — | — |
| 2004-07-28 | $10.25 | $10.25 | 45,714,900 | — | — |
| 2004-07-27 | $10.38 | $10.38 | 44,267,700 | — | — |
| 2004-07-26 | $10.08 | $10.08 | 42,494,100 | — | — |
| 2004-07-23 | $10.10 | $10.10 | 36,626,900 | — | — |
| 2004-07-22 | $10.36 | $10.36 | 34,995,200 | — | — |
| 2004-07-21 | $10.35 | $10.35 | 67,054,800 | — | — |
| 2004-07-20 | $10.50 | $10.50 | 45,273,400 | — | — |
| 2004-07-19 | $10.33 | $10.33 | 54,154,100 | — | — |
| 2004-07-16 | $10.22 | $10.22 | 100,621,100 | — | — |
| 2004-07-15 | $10.72 | $10.72 | 72,403,300 | — | — |
| 2004-07-14 | $10.79 | $10.79 | 79,172,000 | — | — |
| 2004-07-13 | $11.00 | $11.00 | 39,466,700 | — | — |
| 2004-07-12 | $11.09 | $11.09 | 37,216,900 | — | — |
| 2004-07-09 | $11.03 | $11.03 | 47,046,600 | — | — |
| 2004-07-08 | $10.92 | $10.92 | 71,465,200 | — | — |
| 2004-07-07 | $11.20 | $11.20 | 50,583,800 | — | — |
| 2004-07-06 | $11.20 | $11.20 | 61,782,900 | — | — |
| 2004-07-02 | $11.65 | $11.65 | 32,076,700 | — | — |
| 2004-07-01 | $11.81 | $11.81 | 61,520,000 | — | — |
| 2004-06-30 | $11.93 | $11.93 | 62,400,000 | — | — |
| 2004-06-29 | $11.77 | $11.77 | 39,040,900 | — | — |
| 2004-06-28 | $11.63 | $11.63 | 47,118,600 | — | — |
| 2004-06-25 | $11.80 | $11.80 | 88,673,100 | — | — |
| 2004-06-24 | $11.50 | $11.50 | 70,678,600 | — | — |
| 2004-06-23 | $11.15 | $11.15 | 45,101,400 | — | — |
| 2004-06-22 | $11.12 | $11.12 | 55,112,100 | — | — |
| 2004-06-21 | $11.15 | $11.15 | 38,332,300 | — | — |
| 2004-06-18 | $11.14 | $11.14 | 62,933,800 | — | — |
| 2004-06-17 | $11.14 | $11.14 | 41,264,700 | — | — |
| 2004-06-16 | $11.35 | $11.35 | 80,914,200 | — | — |
| 2004-06-15 | $11.71 | $11.71 | 62,721,200 | — | — |
| 2004-06-14 | $11.55 | $11.55 | 41,450,900 | — | — |
| 2004-06-10 | $11.71 | $11.71 | 42,342,500 | — | — |
| 2004-06-09 | $11.54 | $11.54 | 47,534,000 | — | — |
| 2004-06-08 | $11.59 | $11.59 | 49,357,800 | — | — |
| 2004-06-07 | $11.42 | $11.42 | 43,849,600 | — | — |
| 2004-06-04 | $11.04 | $11.04 | 48,278,700 | — | — |
| 2004-06-03 | $10.97 | $10.97 | 53,652,200 | — | — |
| 2004-06-02 | $11.15 | $11.15 | 39,112,300 | — | — |
| 2004-06-01 | $11.12 | $11.12 | 42,016,100 | — | — |
| 2004-05-28 | $11.40 | $11.40 | 30,497,100 | — | — |
| 2004-05-27 | $11.48 | $11.48 | 40,369,500 | — | — |
| 2004-05-26 | $11.48 | $11.48 | 32,837,400 | — | — |
| 2004-05-25 | $11.50 | $11.50 | 44,651,300 | — | — |
| 2004-05-24 | $11.36 | $11.36 | 30,700,600 | — | — |
| 2004-05-21 | $11.23 | $11.23 | 38,074,300 | — | — |
| 2004-05-20 | $11.23 | $11.23 | 35,553,700 | — | — |
| 2004-05-19 | $11.29 | $11.29 | 39,327,800 | — | — |
| 2004-05-18 | $11.37 | $11.37 | 26,005,300 | — | — |
| 2004-05-17 | $11.36 | $11.36 | 49,025,700 | — | — |
| 2004-05-14 | $11.60 | $11.60 | 33,566,500 | — | — |
| 2004-05-13 | $11.80 | $11.80 | 34,109,400 | — | — |
| 2004-05-12 | $11.59 | $11.59 | 42,703,600 | — | — |
| 2004-05-11 | $11.67 | $11.67 | 36,158,300 | — | — |
| 2004-05-10 | $11.40 | $11.40 | 36,486,800 | — | — |
| 2004-05-07 | $11.40 | $11.40 | 39,423,200 | — | — |
| 2004-05-06 | $11.49 | $11.49 | 44,245,700 | — | — |
| 2004-05-05 | $11.35 | $11.35 | 29,772,000 | — | — |
| 2004-05-04 | $11.35 | $11.35 | 66,183,600 | — | — |
| 2004-05-03 | $11.33 | $11.33 | 47,395,000 | — | — |
| 2004-04-30 | $11.25 | $11.25 | 61,729,600 | — | — |
| 2004-04-29 | $11.43 | $11.43 | 86,524,700 | — | — |
| 2004-04-28 | $11.90 | $11.90 | 38,196,000 | — | — |
| 2004-04-27 | $12.15 | $12.15 | 38,910,400 | — | — |
| 2004-04-26 | $12.31 | $12.31 | 35,321,200 | — | — |
| 2004-04-23 | $12.53 | $12.53 | 38,928,500 | — | — |
| 2004-04-22 | $12.37 | $12.37 | 47,915,400 | — | — |
| 2004-04-21 | $12.07 | $12.07 | 39,061,300 | — | — |
| 2004-04-20 | $12.00 | $12.00 | 46,891,200 | — | — |
| 2004-04-19 | $12.32 | $12.32 | 39,837,500 | — | — |
| 2004-04-16 | $11.99 | $11.99 | 37,456,900 | — | — |
| 2004-04-15 | $12.08 | $12.08 | 41,139,700 | — | — |
| 2004-04-14 | $12.37 | $12.37 | 40,484,800 | — | — |
| 2004-04-13 | $12.31 | $12.31 | 34,207,400 | — | — |
| 2004-04-12 | $12.41 | $12.41 | 37,987,000 | — | — |
| 2004-04-08 | $12.38 | $12.38 | 25,128,300 | — | — |
| 2004-04-07 | $12.35 | $12.35 | 45,873,800 | — | — |
| 2004-04-06 | $12.46 | $12.46 | 36,671,400 | — | — |
| 2004-04-05 | $12.77 | $12.77 | 48,809,700 | — | — |
| 2004-04-02 | $12.58 | $12.58 | 48,908,400 | — | — |
| 2004-04-01 | $12.29 | $12.29 | 60,501,700 | — | — |
| 2004-03-31 | $12.00 | $12.00 | 48,584,200 | — | — |
| 2004-03-30 | $12.08 | $12.08 | 49,915,300 | — | — |
| 2004-03-29 | $12.08 | $12.08 | 39,093,100 | — | — |
| 2004-03-26 | $11.92 | $11.92 | 47,907,200 | — | — |
| 2004-03-25 | $11.94 | $11.94 | 61,981,700 | — | — |
| 2004-03-24 | $11.53 | $11.53 | 43,124,500 | — | — |
| 2004-03-23 | $11.40 | $11.40 | 62,015,900 | — | — |
| 2004-03-22 | $11.34 | $11.34 | 54,723,000 | — | — |
| 2004-03-19 | $11.50 | $11.50 | 47,572,800 | — | — |
| 2004-03-18 | $11.61 | $11.61 | 59,118,700 | — | — |
| 2004-03-17 | $11.85 | $11.85 | 59,616,200 | — | — |
| 2004-03-16 | $11.70 | $11.70 | 84,172,400 | — | — |
| 2004-03-15 | $11.66 | $11.66 | 71,864,700 | — | — |
| 2004-03-12 | $12.06 | $12.06 | 109,858,800 | — | — |
| 2004-03-11 | $12.25 | $12.25 | 88,238,400 | — | — |
| 2004-03-10 | $12.41 | $12.41 | 73,298,000 | — | — |
| 2004-03-09 | $12.31 | $12.31 | 59,151,200 | — | — |
| 2004-03-08 | $12.36 | $12.36 | 59,836,100 | — | — |
| 2004-03-05 | $12.71 | $12.71 | 59,897,400 | — | — |
| 2004-03-04 | $13.00 | $13.00 | 32,745,100 | — | — |
| 2004-03-03 | $13.01 | $13.01 | 29,869,200 | — | — |
| 2004-03-02 | $12.98 | $12.98 | 39,962,100 | — | — |
| 2004-03-01 | $13.08 | $13.08 | 46,943,200 | — | — |
| 2004-02-27 | $12.87 | $12.87 | 44,508,600 | — | — |
| 2004-02-26 | $13.28 | $13.28 | 45,428,900 | — | — |
| 2004-02-25 | $13.19 | $13.19 | 35,990,900 | — | — |
| 2004-02-24 | $13.26 | $13.26 | 56,492,900 | — | — |
| 2004-02-23 | $13.34 | $13.34 | 30,737,700 | — | — |
| 2004-02-20 | $13.71 | $13.71 | 27,880,000 | — | — |
| 2004-02-19 | $13.80 | $13.80 | 29,936,900 | — | — |
| 2004-02-18 | $14.06 | $14.06 | 38,796,400 | — | — |
| 2004-02-17 | $13.76 | $13.76 | 21,836,800 | — | — |
| 2004-02-13 | $13.79 | $13.79 | 41,834,100 | — | — |
| 2004-02-12 | $13.72 | $13.72 | 27,981,100 | — | — |
| 2004-02-11 | $13.70 | $13.70 | 38,713,100 | — | — |
| 2004-02-10 | $13.39 | $13.39 | 30,386,400 | — | — |
| 2004-02-09 | $13.28 | $13.28 | 33,219,100 | — | — |
| 2004-02-06 | $13.42 | $13.42 | 41,298,900 | — | — |
| 2004-02-05 | $13.56 | $13.56 | 39,729,800 | — | — |
| 2004-02-04 | $13.27 | $13.27 | 47,107,800 | — | — |
| 2004-02-03 | $13.91 | $13.91 | 32,484,300 | — | — |
| 2004-02-02 | $13.64 | $13.64 | 42,162,300 | — | — |
| 2004-01-30 | $13.86 | $13.86 | 45,136,500 | — | — |
| 2004-01-29 | $14.19 | $14.19 | 50,196,100 | — | — |
| 2004-01-28 | $13.94 | $13.94 | 44,593,900 | — | — |
| 2004-01-27 | $14.20 | $14.20 | 32,503,900 | — | — |
| 2004-01-26 | $14.47 | $14.47 | 33,787,100 | — | — |
| 2004-01-23 | $14.54 | $14.54 | 28,790,500 | — | — |
| 2004-01-22 | $14.53 | $14.53 | 34,476,800 | — | — |
| 2004-01-21 | $14.71 | $14.71 | 36,834,500 | — | — |
| 2004-01-20 | $14.71 | $14.71 | 40,751,300 | — | — |
| 2004-01-16 | $14.85 | $14.85 | 46,809,800 | — | — |
| 2004-01-15 | $14.89 | $14.89 | 50,439,200 | — | — |
| 2004-01-14 | $14.59 | $14.59 | 30,545,500 | — | — |
| 2004-01-13 | $14.36 | $14.36 | 78,363,800 | — | — |
| 2004-01-12 | $14.66 | $14.66 | 62,729,400 | — | — |
| 2004-01-09 | $14.17 | $14.17 | 41,121,800 | — | — |
| 2004-01-08 | $14.24 | $14.24 | 70,741,300 | — | — |
| 2004-01-07 | $13.97 | $13.97 | 45,151,100 | — | — |
| 2004-01-06 | $13.60 | $13.60 | 40,106,000 | — | — |
| 2004-01-05 | $13.55 | $13.55 | 35,329,600 | — | — |
| 2004-01-02 | $13.14 | $13.14 | 20,730,800 | — | — |