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
- 2002-12-11 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 | $17.27 | $17.76 | 2,682,700 | — | — |
| 2004-12-30 | $17.19 | $17.68 | 3,068,300 | — | — |
| 2004-12-29 | $16.94 | $17.42 | 3,321,300 | — | — |
| 2004-12-28 | $16.62 | $17.10 | 1,352,500 | — | — |
| 2004-12-27 | $16.62 | $17.10 | 1,310,200 | — | — |
| 2004-12-23 | $16.59 | $17.06 | 880,600 | — | — |
| 2004-12-22 | $16.52 | $16.99 | 1,625,900 | — | — |
| 2004-12-21 | $16.42 | $16.89 | 2,169,000 | — | — |
| 2004-12-20 | $16.29 | $16.76 | 2,632,200 | — | — |
| 2004-12-17 | $16.73 | $17.21 | 3,206,000 | — | — |
| 2004-12-16 | $16.76 | $17.24 | 2,409,300 | — | — |
| 2004-12-15 | $16.85 | $17.33 | 3,530,300 | — | — |
| 2004-12-14 | $16.81 | $17.29 | 3,186,100 | — | — |
| 2004-12-13 | $16.78 | $17.26 | 3,152,800 | — | — |
| 2004-12-10 | $16.70 | $17.18 | 11,533,100 | — | — |
| 2004-12-09 | $16.94 | $17.42 | 4,100,700 | — | — |
| 2004-12-08 | $17.00 | $17.49 | 13,827,400 | — | — |
| 2004-12-07 | $16.46 | $16.93 | 3,774,500 | — | — |
| 2004-12-06 | $17.00 | $17.49 | 2,485,500 | — | — |
| 2004-12-03 | $16.55 | $17.02 | 2,940,700 | — | — |
| 2004-12-02 | $16.88 | $17.36 | 5,392,800 | — | — |
| 2004-12-01 | $16.47 | $16.94 | 9,219,100 | — | — |
| 2004-11-30 | $14.98 | $15.41 | 2,944,800 | — | — |
| 2004-11-29 | $14.66 | $15.08 | 3,735,000 | — | — |
| 2004-11-26 | $14.78 | $15.20 | 594,000 | — | — |
| 2004-11-24 | $14.67 | $15.09 | 2,611,500 | — | — |
| 2004-11-23 | $14.08 | $14.48 | 1,408,700 | — | — |
| 2004-11-22 | $14.01 | $14.41 | 1,624,900 | — | — |
| 2004-11-19 | $13.89 | $14.29 | 1,295,600 | — | — |
| 2004-11-18 | $14.05 | $14.45 | 1,419,500 | — | — |
| 2004-11-17 | $14.19 | $14.60 | 2,891,900 | — | — |
| 2004-11-16 | $14.00 | $14.40 | 3,536,900 | — | — |
| 2004-11-15 | $14.39 | $14.80 | 1,466,900 | — | — |
| 2004-11-12 | $14.19 | $14.60 | 2,960,900 | — | — |
| 2004-11-11 | $13.66 | $14.05 | 1,385,000 | — | — |
| 2004-11-10 | $13.18 | $13.56 | 1,588,600 | — | — |
| 2004-11-09 | $13.67 | $14.06 | 1,363,200 | — | — |
| 2004-11-08 | $13.58 | $13.97 | 2,318,700 | — | — |
| 2004-11-05 | $13.30 | $13.68 | 1,907,200 | — | — |
| 2004-11-04 | $12.83 | $13.20 | 1,624,600 | — | — |
| 2004-11-03 | $12.64 | $13.00 | 1,452,500 | — | — |
| 2004-11-02 | $12.70 | $13.00 | 1,926,000 | — | — |
| 2004-11-01 | $12.70 | $13.00 | 986,300 | — | — |
| 2004-10-29 | $12.64 | $12.94 | 880,400 | — | — |
| 2004-10-28 | $12.56 | $12.86 | 1,971,000 | — | — |
| 2004-10-27 | $12.90 | $13.21 | 2,524,500 | — | — |
| 2004-10-26 | $12.61 | $12.91 | 2,260,900 | — | — |
| 2004-10-25 | $12.61 | $12.91 | 2,776,800 | — | — |
| 2004-10-22 | $12.90 | $13.21 | 3,101,200 | — | — |
| 2004-10-21 | $13.24 | $13.55 | 6,470,700 | — | — |
| 2004-10-20 | $13.71 | $14.04 | 5,662,900 | — | — |
| 2004-10-19 | $14.23 | $14.57 | 3,546,200 | — | — |
| 2004-10-18 | $14.00 | $14.33 | 5,266,000 | — | — |
| 2004-10-15 | $13.23 | $13.54 | 2,524,000 | — | — |
| 2004-10-14 | $13.23 | $13.54 | 1,704,200 | — | — |
| 2004-10-13 | $13.66 | $13.98 | 3,135,200 | — | — |
| 2004-10-12 | $13.66 | $13.98 | 3,828,200 | — | — |
| 2004-10-11 | $14.05 | $14.38 | 1,701,900 | — | — |
| 2004-10-08 | $13.95 | $14.28 | 2,875,200 | — | — |
| 2004-10-07 | $14.00 | $14.33 | 2,228,900 | — | — |
| 2004-10-06 | $14.30 | $14.64 | 5,280,700 | — | — |
| 2004-10-05 | $14.20 | $14.54 | 2,527,800 | — | — |
| 2004-10-04 | $14.22 | $14.56 | 7,608,700 | — | — |
| 2004-10-01 | $13.88 | $14.21 | 3,041,100 | — | — |
| 2004-09-30 | $13.52 | $13.84 | 2,278,000 | — | — |
| 2004-09-29 | $13.46 | $13.78 | 3,325,300 | — | — |
| 2004-09-28 | $13.10 | $13.41 | 1,752,300 | — | — |
| 2004-09-27 | $12.84 | $13.14 | 2,057,600 | — | — |
| 2004-09-24 | $13.02 | $13.33 | 2,299,700 | — | — |
| 2004-09-23 | $13.36 | $13.68 | 1,711,200 | — | — |
| 2004-09-22 | $13.20 | $13.51 | 3,052,500 | — | — |
| 2004-09-21 | $13.65 | $13.97 | 4,015,500 | — | — |
| 2004-09-20 | $14.03 | $14.36 | 2,447,900 | — | — |
| 2004-09-17 | $13.79 | $14.12 | 2,434,700 | — | — |
| 2004-09-16 | $13.61 | $13.93 | 1,758,200 | — | — |
| 2004-09-15 | $13.34 | $13.66 | 1,623,200 | — | — |
| 2004-09-14 | $13.56 | $13.88 | 2,416,400 | — | — |
| 2004-09-13 | $13.37 | $13.69 | 2,418,100 | — | — |
| 2004-09-10 | $13.28 | $13.60 | 3,382,800 | — | — |
| 2004-09-09 | $12.48 | $12.78 | 888,100 | — | — |
| 2004-09-08 | $12.46 | $12.76 | 1,863,500 | — | — |
| 2004-09-07 | $12.32 | $12.61 | 7,839,900 | — | — |
| 2004-09-03 | $11.87 | $12.15 | 1,430,200 | — | — |
| 2004-09-02 | $11.94 | $12.22 | 1,234,400 | — | — |
| 2004-09-01 | $11.50 | $11.77 | 2,377,800 | — | — |
| 2004-08-31 | $10.93 | $11.19 | 920,400 | — | — |
| 2004-08-30 | $10.95 | $11.21 | 1,292,800 | — | — |
| 2004-08-27 | $11.05 | $11.31 | 1,048,800 | — | — |
| 2004-08-26 | $11.07 | $11.33 | 1,179,800 | — | — |
| 2004-08-25 | $11.28 | $11.55 | 1,192,900 | — | — |
| 2004-08-24 | $11.20 | $11.47 | 1,287,000 | — | — |
| 2004-08-23 | $11.38 | $11.65 | 1,085,500 | — | — |
| 2004-08-20 | $11.67 | $11.95 | 3,170,900 | — | — |
| 2004-08-19 | $11.23 | $11.50 | 3,440,600 | — | — |
| 2004-08-18 | $11.14 | $11.40 | 2,141,000 | — | — |
| 2004-08-17 | $10.72 | $10.97 | 1,380,000 | — | — |
| 2004-08-16 | $10.70 | $10.95 | 1,179,700 | — | — |
| 2004-08-13 | $10.28 | $10.52 | 1,362,200 | — | — |
| 2004-08-12 | $10.31 | $10.55 | 1,547,700 | — | — |
| 2004-08-11 | $10.73 | $10.98 | 1,280,100 | — | — |
| 2004-08-10 | $10.94 | $11.20 | 1,659,500 | — | — |
| 2004-08-09 | $10.53 | $10.78 | 1,311,800 | — | — |
| 2004-08-06 | $10.80 | $11.06 | 1,632,100 | — | — |
| 2004-08-05 | $11.09 | $11.35 | 913,600 | — | — |
| 2004-08-04 | $11.08 | $11.34 | 1,193,700 | — | — |
| 2004-08-03 | $10.99 | $11.19 | 2,276,300 | — | — |
| 2004-08-02 | $11.43 | $11.64 | 1,336,100 | — | — |
| 2004-07-30 | $11.47 | $11.68 | 1,624,300 | — | — |
| 2004-07-29 | $11.58 | $11.79 | 1,620,500 | — | — |
| 2004-07-28 | $11.41 | $11.62 | 1,865,700 | — | — |
| 2004-07-27 | $11.65 | $11.86 | 2,018,200 | — | — |
| 2004-07-26 | $11.54 | $11.75 | 3,165,800 | — | — |
| 2004-07-23 | $11.92 | $12.14 | 2,219,000 | — | — |
| 2004-07-22 | $11.93 | $12.15 | 2,784,000 | — | — |
| 2004-07-21 | $11.91 | $12.13 | 12,096,400 | — | — |
| 2004-07-20 | $14.30 | $14.56 | 3,522,100 | — | — |
| 2004-07-19 | $13.85 | $14.10 | 5,065,000 | — | — |
| 2004-07-16 | $12.70 | $12.93 | 1,892,300 | — | — |
| 2004-07-15 | $12.65 | $12.88 | 2,253,800 | — | — |
| 2004-07-14 | $12.50 | $12.73 | 3,909,700 | — | — |
| 2004-07-13 | $13.32 | $13.56 | 628,700 | — | — |
| 2004-07-12 | $13.51 | $13.75 | 926,100 | — | — |
| 2004-07-09 | $13.54 | $13.79 | 874,600 | — | — |
| 2004-07-08 | $13.37 | $13.61 | 1,380,900 | — | — |
| 2004-07-07 | $13.78 | $14.03 | 2,823,600 | — | — |
| 2004-07-06 | $13.67 | $13.92 | 3,386,100 | — | — |
| 2004-07-02 | $14.21 | $14.47 | 2,457,300 | — | — |
| 2004-07-01 | $14.25 | $14.51 | 3,028,600 | — | — |
| 2004-06-30 | $14.43 | $14.69 | 1,955,400 | — | — |
| 2004-06-29 | $14.01 | $14.26 | 1,792,000 | — | — |
| 2004-06-28 | $13.81 | $14.06 | 1,647,600 | — | — |
| 2004-06-25 | $13.98 | $14.23 | 633,200 | — | — |
| 2004-06-24 | $14.03 | $14.28 | 1,491,400 | — | — |
| 2004-06-23 | $14.31 | $14.57 | 1,318,500 | — | — |
| 2004-06-22 | $13.94 | $14.19 | 2,938,600 | — | — |
| 2004-06-21 | $14.00 | $14.25 | 1,326,900 | — | — |
| 2004-06-18 | $14.02 | $14.27 | 2,242,300 | — | — |
| 2004-06-17 | $13.95 | $14.20 | 3,064,400 | — | — |
| 2004-06-16 | $13.85 | $14.10 | 1,713,200 | — | — |
| 2004-06-15 | $13.90 | $14.15 | 2,198,500 | — | — |
| 2004-06-14 | $13.61 | $13.86 | 3,003,600 | — | — |
| 2004-06-10 | $13.57 | $13.82 | 4,299,300 | — | — |
| 2004-06-09 | $13.04 | $13.28 | 1,394,800 | — | — |
| 2004-06-08 | $13.08 | $13.32 | 1,517,000 | — | — |
| 2004-06-07 | $13.05 | $13.29 | 1,230,000 | — | — |
| 2004-06-04 | $12.81 | $13.04 | 2,070,800 | — | — |
| 2004-06-03 | $12.60 | $12.83 | 5,288,800 | — | — |
| 2004-06-02 | $12.21 | $12.43 | 4,410,500 | — | — |
| 2004-06-01 | $12.68 | $12.91 | 3,016,100 | — | — |
| 2004-05-28 | $12.30 | $12.52 | 4,191,200 | — | — |
| 2004-05-27 | $12.84 | $13.07 | 4,248,100 | — | — |
| 2004-05-26 | $13.34 | $13.58 | 2,635,600 | — | — |
| 2004-05-25 | $13.01 | $13.25 | 2,288,700 | — | — |
| 2004-05-24 | $12.53 | $12.76 | 1,289,500 | — | — |
| 2004-05-21 | $12.20 | $12.42 | 930,400 | — | — |
| 2004-05-20 | $12.06 | $12.28 | 1,988,200 | — | — |
| 2004-05-19 | $12.08 | $12.30 | 2,905,200 | — | — |
| 2004-05-18 | $12.04 | $12.26 | 1,610,000 | — | — |
| 2004-05-17 | $11.80 | $12.01 | 1,691,300 | — | — |
| 2004-05-14 | $12.00 | $12.22 | 1,976,800 | — | — |
| 2004-05-13 | $12.33 | $12.55 | 1,890,500 | — | — |
| 2004-05-12 | $12.31 | $12.53 | 1,112,000 | — | — |
| 2004-05-11 | $12.40 | $12.62 | 2,956,200 | — | — |
| 2004-05-10 | $11.99 | $12.21 | 1,689,300 | — | — |
| 2004-05-07 | $12.04 | $12.26 | 2,711,700 | — | — |
| 2004-05-06 | $11.73 | $11.94 | 4,196,700 | — | — |
| 2004-05-05 | $12.17 | $12.39 | 1,862,800 | — | — |
| 2004-05-04 | $12.29 | $12.45 | 1,844,400 | — | — |
| 2004-05-03 | $12.40 | $12.56 | 2,380,800 | — | — |
| 2004-04-30 | $12.51 | $12.67 | 2,485,100 | — | — |
| 2004-04-29 | $12.67 | $12.84 | 3,824,900 | — | — |
| 2004-04-28 | $12.84 | $13.01 | 3,474,500 | — | — |
| 2004-04-27 | $12.54 | $12.71 | 2,794,000 | — | — |
| 2004-04-26 | $12.56 | $12.73 | 2,491,900 | — | — |
| 2004-04-23 | $12.73 | $12.90 | 6,650,100 | — | — |
| 2004-04-22 | $12.70 | $12.87 | 11,342,300 | — | — |
| 2004-04-21 | $13.83 | $14.01 | 8,011,300 | — | — |
| 2004-04-20 | $14.52 | $14.71 | 5,004,000 | — | — |
| 2004-04-19 | $14.79 | $14.98 | 1,447,800 | — | — |
| 2004-04-16 | $14.93 | $15.13 | 1,143,500 | — | — |
| 2004-04-15 | $15.13 | $15.33 | 1,845,000 | — | — |
| 2004-04-14 | $15.30 | $15.50 | 1,391,600 | — | — |
| 2004-04-13 | $15.42 | $15.62 | 3,843,200 | — | — |
| 2004-04-12 | $15.15 | $15.35 | 2,269,400 | — | — |
| 2004-04-08 | $15.20 | $15.40 | 3,698,900 | — | — |
| 2004-04-07 | $14.98 | $15.18 | 28,530,600 | — | — |
| 2004-04-06 | $15.59 | $15.80 | 2,994,000 | — | — |
| 2004-04-05 | $15.66 | $15.87 | 6,177,800 | — | — |
| 2004-04-02 | $16.11 | $16.32 | 2,383,200 | — | — |
| 2004-04-01 | $16.24 | $16.45 | 820,000 | — | — |
| 2004-03-31 | $16.13 | $16.34 | 2,050,800 | — | — |
| 2004-03-30 | $16.42 | $16.64 | 999,100 | — | — |
| 2004-03-29 | $16.34 | $16.56 | 1,360,500 | — | — |
| 2004-03-26 | $16.00 | $16.21 | 1,050,100 | — | — |
| 2004-03-25 | $15.98 | $16.19 | 3,593,600 | — | — |
| 2004-03-24 | $15.73 | $15.94 | 3,273,400 | — | — |
| 2004-03-23 | $15.30 | $15.50 | 3,249,500 | — | — |
| 2004-03-22 | $15.42 | $15.62 | 1,891,300 | — | — |
| 2004-03-19 | $15.94 | $16.15 | 3,157,000 | — | — |
| 2004-03-18 | $16.10 | $16.31 | 1,775,500 | — | — |
| 2004-03-17 | $16.17 | $16.38 | 1,848,200 | — | — |
| 2004-03-16 | $15.80 | $16.01 | 2,205,300 | — | — |
| 2004-03-15 | $15.55 | $15.75 | 2,881,000 | — | — |
| 2004-03-12 | $15.80 | $16.01 | 2,546,100 | — | — |
| 2004-03-11 | $15.37 | $15.57 | 3,436,600 | — | — |
| 2004-03-10 | $15.64 | $15.85 | 3,027,300 | — | — |
| 2004-03-09 | $15.67 | $15.88 | 3,245,400 | — | — |
| 2004-03-08 | $15.95 | $16.16 | 4,932,800 | — | — |
| 2004-03-05 | $16.40 | $16.62 | 2,625,800 | — | — |
| 2004-03-04 | $16.59 | $16.81 | 3,241,600 | — | — |
| 2004-03-03 | $16.67 | $16.89 | 5,687,900 | — | — |
| 2004-03-02 | $16.73 | $16.95 | 5,026,100 | — | — |
| 2004-03-01 | $17.38 | $17.61 | 3,757,000 | — | — |
| 2004-02-27 | $17.30 | $17.53 | 2,704,900 | — | — |
| 2004-02-26 | $17.31 | $17.54 | 4,419,500 | — | — |
| 2004-02-25 | $16.90 | $17.12 | 3,630,000 | — | — |
| 2004-02-24 | $16.70 | $16.92 | 3,030,100 | — | — |
| 2004-02-23 | $16.61 | $16.83 | 5,473,200 | — | — |
| 2004-02-20 | $17.50 | $17.73 | 3,176,300 | — | — |
| 2004-02-19 | $17.81 | $18.04 | 4,391,600 | — | — |
| 2004-02-18 | $17.27 | $17.50 | 2,593,300 | — | — |
| 2004-02-17 | $17.25 | $17.48 | 3,245,600 | — | — |
| 2004-02-13 | $17.55 | $17.78 | 4,755,300 | — | — |
| 2004-02-12 | $16.90 | $17.12 | 1,970,900 | — | — |
| 2004-02-11 | $16.94 | $17.16 | 3,126,500 | — | — |
| 2004-02-10 | $16.60 | $16.76 | 2,832,400 | — | — |
| 2004-02-09 | $16.65 | $16.81 | 3,592,700 | — | — |
| 2004-02-06 | $17.32 | $17.48 | 5,220,400 | — | — |
| 2004-02-05 | $16.84 | $17.00 | 4,547,500 | — | — |
| 2004-02-04 | $16.10 | $16.25 | 6,814,800 | — | — |
| 2004-02-03 | $16.30 | $16.45 | 2,549,100 | — | — |
| 2004-02-02 | $16.10 | $16.25 | 2,664,900 | — | — |
| 2004-01-30 | $16.30 | $16.45 | 2,714,100 | — | — |
| 2004-01-29 | $16.43 | $16.59 | 5,084,700 | — | — |
| 2004-01-28 | $16.55 | $16.71 | 4,703,800 | — | — |
| 2004-01-27 | $16.51 | $16.67 | 6,862,600 | — | — |
| 2004-01-26 | $16.25 | $16.40 | 3,872,500 | — | — |
| 2004-01-23 | $16.08 | $16.23 | 8,611,700 | — | — |
| 2004-01-22 | $16.26 | $16.41 | 10,196,500 | — | — |
| 2004-01-21 | $16.10 | $16.25 | 40,762,300 | — | — |
| 2004-01-20 | $20.32 | $20.51 | 6,992,000 | — | — |
| 2004-01-16 | $19.92 | $20.11 | 4,419,200 | — | — |
| 2004-01-15 | $19.27 | $19.45 | 7,121,600 | — | — |
| 2004-01-14 | $20.00 | $20.19 | 3,586,600 | — | — |
| 2004-01-13 | $20.95 | $21.15 | 2,426,400 | — | — |
| 2004-01-12 | $20.90 | $21.10 | 2,393,000 | — | — |
| 2004-01-09 | $20.43 | $20.62 | 4,679,200 | — | — |
| 2004-01-08 | $21.51 | $21.71 | 4,224,500 | — | — |
| 2004-01-07 | $20.63 | $20.83 | 5,283,600 | — | — |
| 2004-01-06 | $20.30 | $20.49 | 5,727,100 | — | — |
| 2004-01-05 | $19.93 | $20.12 | 2,896,700 | — | — |
| 2004-01-02 | $19.31 | $19.49 | 3,099,800 | — | — |