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
- 1992-06-26 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 | $15.59 | $15.59 | 11,211,600 | — | — |
| 2004-12-30 | $15.66 | $15.66 | 11,190,800 | — | — |
| 2004-12-29 | $15.97 | $15.97 | 11,976,400 | — | — |
| 2004-12-28 | $15.77 | $15.77 | 13,123,600 | — | — |
| 2004-12-27 | $15.35 | $15.35 | 11,234,000 | — | — |
| 2004-12-23 | $15.16 | $15.15 | 9,399,600 | — | — |
| 2004-12-22 | $15.29 | $15.28 | 22,091,600 | — | — |
| 2004-12-21 | $14.74 | $14.74 | 11,063,600 | — | — |
| 2004-12-20 | $14.69 | $14.69 | 9,650,000 | — | — |
| 2004-12-17 | $14.55 | $14.54 | 13,771,600 | — | — |
| 2004-12-16 | $14.51 | $14.51 | 8,380,400 | — | — |
| 2004-12-15 | $14.67 | $14.67 | 7,800,800 | — | — |
| 2004-12-14 | $14.68 | $14.68 | 10,064,400 | — | — |
| 2004-12-13 | $14.67 | $14.67 | 6,844,400 | — | — |
| 2004-12-10 | $14.52 | $14.51 | 9,387,600 | — | — |
| 2004-12-09 | $14.66 | $14.66 | 10,495,200 | — | — |
| 2004-12-08 | $14.55 | $14.55 | 12,013,600 | — | — |
| 2004-12-07 | $14.32 | $14.32 | 12,484,000 | — | — |
| 2004-12-06 | $14.69 | $14.68 | 7,989,200 | — | — |
| 2004-12-03 | $14.65 | $14.64 | 11,111,200 | — | — |
| 2004-12-02 | $14.66 | $14.66 | 20,028,800 | — | — |
| 2004-12-01 | $14.39 | $14.39 | 12,479,200 | — | — |
| 2004-11-30 | $14.07 | $14.06 | 9,386,800 | — | — |
| 2004-11-29 | $14.10 | $14.10 | 9,873,600 | — | — |
| 2004-11-26 | $14.15 | $14.15 | 2,638,800 | — | — |
| 2004-11-24 | $14.19 | $14.19 | 7,651,600 | — | — |
| 2004-11-23 | $14.10 | $14.10 | 10,432,400 | — | — |
| 2004-11-22 | $14.12 | $14.12 | 10,499,600 | — | — |
| 2004-11-19 | $13.80 | $13.80 | 8,240,000 | — | — |
| 2004-11-18 | $13.95 | $13.94 | 8,528,400 | — | — |
| 2004-11-17 | $13.90 | $13.90 | 10,554,000 | — | — |
| 2004-11-16 | $13.66 | $13.66 | 8,790,000 | — | — |
| 2004-11-15 | $13.79 | $13.79 | 10,700,400 | — | — |
| 2004-11-12 | $13.83 | $13.82 | 12,041,200 | — | — |
| 2004-11-11 | $13.86 | $13.86 | 31,888,000 | — | — |
| 2004-11-10 | $13.82 | $13.82 | 21,623,200 | — | — |
| 2004-11-09 | $13.71 | $13.70 | 9,550,000 | — | — |
| 2004-11-08 | $13.60 | $13.60 | 8,412,400 | — | — |
| 2004-11-05 | $13.63 | $13.63 | 10,580,800 | — | — |
| 2004-11-04 | $13.66 | $13.66 | 17,352,800 | — | — |
| 2004-11-03 | $13.37 | $13.37 | 14,934,800 | — | — |
| 2004-11-02 | $13.25 | $13.24 | 10,987,600 | — | — |
| 2004-11-01 | $13.33 | $13.32 | 10,605,200 | — | — |
| 2004-10-29 | $13.22 | $13.22 | 15,049,600 | — | — |
| 2004-10-28 | $13.21 | $13.21 | 12,049,600 | — | — |
| 2004-10-27 | $12.95 | $12.95 | 12,871,200 | — | — |
| 2004-10-26 | $12.63 | $12.63 | 12,204,800 | — | — |
| 2004-10-25 | $12.42 | $12.41 | 9,935,200 | — | — |
| 2004-10-22 | $12.54 | $12.53 | 9,506,800 | — | — |
| 2004-10-21 | $12.69 | $12.69 | 13,634,400 | — | — |
| 2004-10-20 | $12.57 | $12.56 | 12,425,200 | — | — |
| 2004-10-19 | $12.58 | $12.58 | 25,040,400 | — | — |
| 2004-10-18 | $12.58 | $12.57 | 16,470,000 | — | — |
| 2004-10-15 | $12.37 | $12.37 | 18,374,400 | — | — |
| 2004-10-14 | $11.95 | $11.95 | 14,989,600 | — | — |
| 2004-10-13 | $11.91 | $11.91 | 9,872,800 | — | — |
| 2004-10-12 | $12.01 | $12.01 | 8,622,400 | — | — |
| 2004-10-11 | $11.95 | $11.95 | 5,556,800 | — | — |
| 2004-10-08 | $11.85 | $11.85 | 16,388,400 | — | — |
| 2004-10-07 | $11.77 | $11.77 | 23,275,200 | — | — |
| 2004-10-06 | $12.00 | $11.99 | 13,413,600 | — | — |
| 2004-10-05 | $11.86 | $11.86 | 8,513,600 | — | — |
| 2004-10-04 | $11.76 | $11.76 | 14,047,600 | — | — |
| 2004-10-01 | $11.81 | $11.80 | 19,900,400 | — | — |
| 2004-09-30 | $11.37 | $11.36 | 12,315,600 | — | — |
| 2004-09-29 | $11.38 | $11.37 | 9,474,000 | — | — |
| 2004-09-28 | $11.15 | $11.14 | 8,131,600 | — | — |
| 2004-09-27 | $11.10 | $11.09 | 13,718,000 | — | — |
| 2004-09-24 | $11.26 | $11.26 | 10,689,600 | — | — |
| 2004-09-23 | $11.17 | $11.17 | 7,921,200 | — | — |
| 2004-09-22 | $11.19 | $11.19 | 15,573,200 | — | — |
| 2004-09-21 | $11.43 | $11.43 | 8,970,000 | — | — |
| 2004-09-20 | $11.40 | $11.40 | 8,164,400 | — | — |
| 2004-09-17 | $11.51 | $11.51 | 8,795,600 | — | — |
| 2004-09-16 | $11.41 | $11.40 | 5,194,000 | — | — |
| 2004-09-15 | $11.36 | $11.35 | 10,092,000 | — | — |
| 2004-09-14 | $11.49 | $11.49 | 10,364,400 | — | — |
| 2004-09-13 | $11.26 | $11.26 | 12,973,200 | — | — |
| 2004-09-10 | $11.22 | $11.21 | 6,140,800 | — | — |
| 2004-09-09 | $11.16 | $11.15 | 9,120,800 | — | — |
| 2004-09-08 | $11.08 | $11.08 | 8,508,800 | — | — |
| 2004-09-07 | $11.10 | $11.09 | 10,348,800 | — | — |
| 2004-09-03 | $11.09 | $11.09 | 9,805,200 | — | — |
| 2004-09-02 | $11.10 | $11.10 | 10,046,400 | — | — |
| 2004-09-01 | $10.81 | $10.81 | 10,862,800 | — | — |
| 2004-08-31 | $10.81 | $10.81 | 10,968,800 | — | — |
| 2004-08-30 | $10.69 | $10.69 | 12,330,800 | — | — |
| 2004-08-27 | $10.64 | $10.64 | 18,594,400 | — | — |
| 2004-08-26 | $10.77 | $10.77 | 56,257,200 | — | — |
| 2004-08-25 | $11.51 | $11.51 | 11,550,400 | — | — |
| 2004-08-24 | $11.42 | $11.41 | 10,439,200 | — | — |
| 2004-08-23 | $11.25 | $11.25 | 10,011,600 | — | — |
| 2004-08-20 | $11.26 | $11.26 | 8,058,800 | — | — |
| 2004-08-19 | $11.16 | $11.16 | 13,857,200 | — | — |
| 2004-08-18 | $11.12 | $11.12 | 11,963,200 | — | — |
| 2004-08-17 | $10.93 | $10.92 | 9,483,200 | — | — |
| 2004-08-16 | $10.90 | $10.89 | 11,809,600 | — | — |
| 2004-08-13 | $10.80 | $10.80 | 12,441,200 | — | — |
| 2004-08-12 | $10.93 | $10.93 | 14,435,200 | — | — |
| 2004-08-11 | $11.15 | $11.15 | 9,651,600 | — | — |
| 2004-08-10 | $11.27 | $11.27 | 12,002,800 | — | — |
| 2004-08-09 | $10.99 | $10.99 | 10,696,400 | — | — |
| 2004-08-06 | $10.92 | $10.92 | 21,988,800 | — | — |
| 2004-08-05 | $11.32 | $11.32 | 10,541,200 | — | — |
| 2004-08-04 | $11.36 | $11.36 | 16,024,400 | — | — |
| 2004-08-03 | $11.46 | $11.46 | 17,194,800 | — | — |
| 2004-08-02 | $11.62 | $11.62 | 16,205,200 | — | — |
| 2004-07-30 | $11.75 | $11.75 | 11,306,400 | — | — |
| 2004-07-29 | $11.88 | $11.88 | 16,312,000 | — | — |
| 2004-07-28 | $11.97 | $11.97 | 13,976,000 | — | — |
| 2004-07-27 | $11.94 | $11.94 | 13,589,200 | — | — |
| 2004-07-26 | $11.68 | $11.68 | 13,546,400 | — | — |
| 2004-07-23 | $11.77 | $11.76 | 14,237,600 | — | — |
| 2004-07-22 | $11.94 | $11.94 | 24,379,200 | — | — |
| 2004-07-21 | $11.41 | $11.41 | 17,652,800 | — | — |
| 2004-07-20 | $11.61 | $11.61 | 18,898,000 | — | — |
| 2004-07-19 | $11.64 | $11.64 | 17,891,200 | — | — |
| 2004-07-16 | $11.54 | $11.54 | 16,261,200 | — | — |
| 2004-07-15 | $11.51 | $11.50 | 12,008,400 | — | — |
| 2004-07-14 | $11.49 | $11.49 | 15,493,600 | — | — |
| 2004-07-13 | $11.45 | $11.45 | 8,066,400 | — | — |
| 2004-07-12 | $11.40 | $11.40 | 9,242,000 | — | — |
| 2004-07-09 | $11.42 | $11.41 | 10,203,600 | — | — |
| 2004-07-08 | $11.29 | $11.29 | 12,580,400 | — | — |
| 2004-07-07 | $11.54 | $11.53 | 14,059,200 | — | — |
| 2004-07-06 | $11.35 | $11.35 | 14,341,600 | — | — |
| 2004-07-02 | $11.39 | $11.38 | 15,961,200 | — | — |
| 2004-07-01 | $11.16 | $11.15 | 18,094,000 | — | — |
| 2004-06-30 | $10.87 | $10.87 | 11,622,800 | — | — |
| 2004-06-29 | $10.80 | $10.80 | 9,716,000 | — | — |
| 2004-06-28 | $10.82 | $10.82 | 12,004,000 | — | — |
| 2004-06-25 | $10.80 | $10.80 | 18,373,200 | — | — |
| 2004-06-24 | $10.91 | $10.91 | 13,694,000 | — | — |
| 2004-06-23 | $11.05 | $11.04 | 9,865,600 | — | — |
| 2004-06-22 | $10.95 | $10.95 | 11,558,800 | — | — |
| 2004-06-21 | $10.94 | $10.94 | 10,815,600 | — | — |
| 2004-06-18 | $10.93 | $10.92 | 13,946,000 | — | — |
| 2004-06-17 | $10.77 | $10.76 | 8,335,600 | — | — |
| 2004-06-16 | $10.73 | $10.73 | 8,901,600 | — | — |
| 2004-06-15 | $10.70 | $10.69 | 14,384,800 | — | — |
| 2004-06-14 | $10.50 | $10.49 | 13,168,800 | — | — |
| 2004-06-10 | $10.66 | $10.66 | 7,701,200 | — | — |
| 2004-06-09 | $10.69 | $10.69 | 8,870,800 | — | — |
| 2004-06-08 | $10.77 | $10.77 | 15,099,600 | — | — |
| 2004-06-07 | $10.58 | $10.58 | 10,358,800 | — | — |
| 2004-06-04 | $10.34 | $10.34 | 12,792,000 | — | — |
| 2004-06-03 | $10.30 | $10.30 | 9,206,800 | — | — |
| 2004-06-02 | $10.36 | $10.35 | 12,493,200 | — | — |
| 2004-06-01 | $10.26 | $10.26 | 10,714,400 | — | — |
| 2004-05-28 | $10.15 | $10.15 | 17,221,600 | — | — |
| 2004-05-27 | $10.01 | $10.00 | 17,056,400 | — | — |
| 2004-05-26 | $9.92 | $9.92 | 7,514,800 | — | — |
| 2004-05-25 | $9.90 | $9.89 | 10,683,200 | — | — |
| 2004-05-24 | $9.69 | $9.69 | 7,443,600 | — | — |
| 2004-05-21 | $9.69 | $9.69 | 8,080,800 | — | — |
| 2004-05-20 | $9.62 | $9.62 | 15,591,600 | — | — |
| 2004-05-19 | $9.39 | $9.38 | 9,579,600 | — | — |
| 2004-05-18 | $9.40 | $9.40 | 6,636,800 | — | — |
| 2004-05-17 | $9.40 | $9.39 | 12,256,400 | — | — |
| 2004-05-14 | $9.51 | $9.51 | 8,915,600 | — | — |
| 2004-05-13 | $9.46 | $9.46 | 11,935,600 | — | — |
| 2004-05-12 | $9.44 | $9.44 | 15,044,400 | — | — |
| 2004-05-11 | $9.53 | $9.53 | 8,941,200 | — | — |
| 2004-05-10 | $9.49 | $9.49 | 13,010,800 | — | — |
| 2004-05-07 | $9.54 | $9.54 | 13,808,400 | — | — |
| 2004-05-06 | $9.86 | $9.86 | 10,154,800 | — | — |
| 2004-05-05 | $9.96 | $9.95 | 12,306,000 | — | — |
| 2004-05-04 | $9.90 | $9.90 | 14,965,600 | — | — |
| 2004-05-03 | $9.79 | $9.79 | 9,848,400 | — | — |
| 2004-04-30 | $9.73 | $9.73 | 10,630,800 | — | — |
| 2004-04-29 | $9.78 | $9.78 | 11,548,400 | — | — |
| 2004-04-28 | $9.74 | $9.73 | 9,319,600 | — | — |
| 2004-04-27 | $9.82 | $9.82 | 12,244,800 | — | — |
| 2004-04-26 | $9.75 | $9.75 | 8,474,800 | — | — |
| 2004-04-23 | $9.80 | $9.79 | 10,364,800 | — | — |
| 2004-04-22 | $9.77 | $9.76 | 21,610,000 | — | — |
| 2004-04-21 | $9.31 | $9.31 | 12,259,600 | — | — |
| 2004-04-20 | $9.31 | $9.31 | 10,639,200 | — | — |
| 2004-04-19 | $9.52 | $9.52 | 8,268,000 | — | — |
| 2004-04-16 | $9.46 | $9.46 | 15,652,400 | — | — |
| 2004-04-15 | $9.52 | $9.51 | 10,090,000 | — | — |
| 2004-04-14 | $9.56 | $9.56 | 11,580,000 | — | — |
| 2004-04-13 | $9.62 | $9.62 | 9,633,200 | — | — |
| 2004-04-12 | $9.80 | $9.80 | 7,401,600 | — | — |
| 2004-04-08 | $9.79 | $9.78 | 9,746,800 | — | — |
| 2004-04-07 | $9.81 | $9.81 | 14,182,000 | — | — |
| 2004-04-06 | $9.93 | $9.92 | 10,446,800 | — | — |
| 2004-04-05 | $9.93 | $9.92 | 8,706,000 | — | — |
| 2004-04-02 | $9.83 | $9.82 | 14,040,000 | — | — |
| 2004-04-01 | $9.56 | $9.56 | 13,455,200 | — | — |
| 2004-03-31 | $9.47 | $9.47 | 9,425,600 | — | — |
| 2004-03-30 | $9.51 | $9.51 | 11,953,600 | — | — |
| 2004-03-29 | $9.42 | $9.42 | 9,957,200 | — | — |
| 2004-03-26 | $9.21 | $9.20 | 10,619,200 | — | — |
| 2004-03-25 | $9.32 | $9.32 | 9,903,200 | — | — |
| 2004-03-24 | $9.25 | $9.24 | 16,306,000 | — | — |
| 2004-03-23 | $9.20 | $9.20 | 15,044,400 | — | — |
| 2004-03-22 | $9.30 | $9.30 | 17,811,200 | — | — |
| 2004-03-19 | $9.20 | $9.20 | 14,674,400 | — | — |
| 2004-03-18 | $9.27 | $9.26 | 12,157,600 | — | — |
| 2004-03-17 | $9.34 | $9.34 | 9,808,800 | — | — |
| 2004-03-16 | $9.35 | $9.34 | 11,246,000 | — | — |
| 2004-03-15 | $9.26 | $9.25 | 15,135,600 | — | — |
| 2004-03-12 | $9.40 | $9.40 | 12,715,600 | — | — |
| 2004-03-11 | $9.41 | $9.41 | 11,380,800 | — | — |
| 2004-03-10 | $9.46 | $9.46 | 16,786,800 | — | — |
| 2004-03-09 | $9.38 | $9.38 | 11,234,000 | — | — |
| 2004-03-08 | $9.37 | $9.36 | 14,322,400 | — | — |
| 2004-03-05 | $9.51 | $9.50 | 14,230,800 | — | — |
| 2004-03-04 | $9.48 | $9.48 | 7,395,200 | — | — |
| 2004-03-03 | $9.45 | $9.45 | 12,037,600 | — | — |
| 2004-03-02 | $9.35 | $9.35 | 11,044,400 | — | — |
| 2004-03-01 | $9.46 | $9.46 | 13,156,000 | — | — |
| 2004-02-27 | $9.35 | $9.35 | 17,753,600 | — | — |
| 2004-02-26 | $9.35 | $9.35 | 33,430,400 | — | — |
| 2004-02-25 | $9.74 | $9.74 | 17,881,200 | — | — |
| 2004-02-24 | $9.72 | $9.71 | 19,298,400 | — | — |
| 2004-02-23 | $9.45 | $9.45 | 12,122,800 | — | — |
| 2004-02-20 | $9.44 | $9.44 | 12,104,400 | — | — |
| 2004-02-19 | $9.51 | $9.51 | 13,382,400 | — | — |
| 2004-02-18 | $9.50 | $9.49 | 13,220,800 | — | — |
| 2004-02-17 | $9.69 | $9.69 | 29,023,200 | — | — |
| 2004-02-13 | $9.18 | $9.17 | 13,490,400 | — | — |
| 2004-02-12 | $9.25 | $9.24 | 8,623,600 | — | — |
| 2004-02-11 | $9.34 | $9.34 | 9,246,800 | — | — |
| 2004-02-10 | $9.23 | $9.23 | 8,984,400 | — | — |
| 2004-02-09 | $9.21 | $9.21 | 7,564,000 | — | — |
| 2004-02-06 | $9.31 | $9.31 | 10,039,200 | — | — |
| 2004-02-05 | $9.19 | $9.19 | 10,595,600 | — | — |
| 2004-02-04 | $9.22 | $9.21 | 12,829,200 | — | — |
| 2004-02-03 | $9.12 | $9.12 | 9,709,200 | — | — |
| 2004-02-02 | $9.06 | $9.06 | 12,578,000 | — | — |
| 2004-01-30 | $9.15 | $9.15 | 19,098,400 | — | — |
| 2004-01-29 | $9.12 | $9.12 | 17,563,200 | — | — |
| 2004-01-28 | $8.87 | $8.86 | 18,117,200 | — | — |
| 2004-01-27 | $8.92 | $8.92 | 14,644,800 | — | — |
| 2004-01-26 | $9.09 | $9.08 | 11,152,800 | — | — |
| 2004-01-23 | $8.97 | $8.97 | 10,698,800 | — | — |
| 2004-01-22 | $8.93 | $8.93 | 20,161,600 | — | — |
| 2004-01-21 | $8.75 | $8.75 | 10,830,000 | — | — |
| 2004-01-20 | $8.71 | $8.71 | 13,680,000 | — | — |
| 2004-01-16 | $8.64 | $8.64 | 12,955,600 | — | — |
| 2004-01-15 | $8.49 | $8.48 | 13,252,000 | — | — |
| 2004-01-14 | $8.41 | $8.41 | 9,261,600 | — | — |
| 2004-01-13 | $8.28 | $8.28 | 9,841,600 | — | — |
| 2004-01-12 | $8.34 | $8.34 | 8,904,400 | — | — |
| 2004-01-09 | $8.28 | $8.27 | 10,259,600 | — | — |
| 2004-01-08 | $8.35 | $8.34 | 13,144,000 | — | — |
| 2004-01-07 | $8.42 | $8.42 | 9,690,400 | — | — |
| 2004-01-06 | $8.46 | $8.45 | 19,274,000 | — | — |
| 2004-01-05 | $8.35 | $8.35 | 13,903,600 | — | — |
| 2004-01-02 | $8.23 | $8.23 | 13,181,200 | — | — |