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
- 1993-11-17 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 | $14.43 | $14.43 | 5,907,100 | — | — |
| 2004-12-30 | $14.52 | $14.52 | 9,590,373 | — | — |
| 2004-12-29 | $14.52 | $14.52 | 12,609,980 | — | — |
| 2004-12-28 | $13.83 | $13.83 | 6,251,602 | — | — |
| 2004-12-27 | $13.79 | $13.79 | 6,711,758 | — | — |
| 2004-12-23 | $13.83 | $13.83 | 7,526,679 | — | — |
| 2004-12-22 | $13.88 | $13.88 | 8,546,869 | — | — |
| 2004-12-21 | $13.83 | $13.83 | 8,532,189 | — | — |
| 2004-12-20 | $13.97 | $13.97 | 5,722,927 | — | — |
| 2004-12-17 | $13.97 | $13.97 | 6,516,796 | — | — |
| 2004-12-16 | $13.88 | $13.88 | 6,319,109 | — | — |
| 2004-12-15 | $14.02 | $14.02 | 5,942,304 | — | — |
| 2004-12-14 | $14.02 | $14.02 | 7,278,296 | — | — |
| 2004-12-13 | $14.20 | $14.20 | 7,146,468 | — | — |
| 2004-12-10 | $14.29 | $14.29 | 5,113,165 | — | — |
| 2004-12-09 | $14.11 | $14.11 | 9,035,922 | — | — |
| 2004-12-08 | $14.02 | $14.02 | 4,514,039 | — | — |
| 2004-12-07 | $13.97 | $13.97 | 7,618,908 | — | — |
| 2004-12-06 | $14.29 | $14.29 | 8,213,420 | — | — |
| 2004-12-03 | $14.43 | $14.43 | 8,286,465 | — | — |
| 2004-12-02 | $14.33 | $14.33 | 7,810,003 | — | — |
| 2004-12-01 | $14.52 | $14.52 | 8,924,113 | — | — |
| 2004-11-30 | $14.43 | $14.43 | 4,918,225 | — | — |
| 2004-11-29 | $14.33 | $14.33 | 4,461,101 | — | — |
| 2004-11-26 | $14.38 | $14.38 | 2,701,716 | — | — |
| 2004-11-24 | $14.24 | $14.24 | 4,757,390 | — | — |
| 2004-11-23 | $14.24 | $14.24 | 3,228,809 | — | — |
| 2004-11-22 | $14.38 | $14.38 | 5,660,430 | — | — |
| 2004-11-19 | $14.29 | $14.29 | 4,353,797 | — | — |
| 2004-11-18 | $14.70 | $14.70 | 5,531,811 | — | — |
| 2004-11-17 | $14.52 | $14.52 | 4,824,260 | — | — |
| 2004-11-16 | $14.47 | $14.47 | 3,905,089 | — | — |
| 2004-11-15 | $14.74 | $14.74 | 5,917,626 | — | — |
| 2004-11-12 | $14.33 | $14.33 | 7,099,178 | — | — |
| 2004-11-11 | $14.43 | $14.43 | 5,588,880 | — | — |
| 2004-11-10 | $14.24 | $14.24 | 3,529,383 | — | — |
| 2004-11-09 | $14.29 | $14.29 | 3,294,514 | — | — |
| 2004-11-08 | $14.38 | $14.38 | 2,985,260 | — | — |
| 2004-11-05 | $14.38 | $14.38 | 5,426,792 | — | — |
| 2004-11-04 | $14.33 | $14.33 | 3,946,864 | — | — |
| 2004-11-03 | $14.24 | $14.24 | 5,863,413 | — | — |
| 2004-11-02 | $14.33 | $14.33 | 6,736,612 | — | — |
| 2004-11-01 | $14.24 | $14.24 | 4,572,910 | — | — |
| 2004-10-29 | $14.43 | $14.43 | 5,848,954 | — | — |
| 2004-10-28 | $14.29 | $14.29 | 17,569,078 | — | — |
| 2004-10-27 | $15.97 | $15.97 | 6,651,613 | — | — |
| 2004-10-26 | $15.43 | $15.43 | 7,321,367 | — | — |
| 2004-10-25 | $15.52 | $15.52 | 7,267,330 | — | — |
| 2004-10-22 | $15.43 | $15.43 | 4,997,225 | — | — |
| 2004-10-21 | $16.20 | $16.20 | 9,805,575 | — | — |
| 2004-10-20 | $15.11 | $15.11 | 4,235,681 | — | — |
| 2004-10-19 | $15.02 | $15.02 | 4,805,273 | — | — |
| 2004-10-18 | $15.29 | $15.29 | 5,424,705 | — | — |
| 2004-10-15 | $15.06 | $15.06 | 4,107,128 | — | — |
| 2004-10-14 | $14.79 | $14.79 | 4,858,826 | — | — |
| 2004-10-13 | $14.61 | $14.61 | 3,780,425 | — | — |
| 2004-10-12 | $14.52 | $14.52 | 2,984,908 | — | — |
| 2004-10-11 | $14.84 | $14.84 | 2,538,618 | — | — |
| 2004-10-08 | $14.74 | $14.74 | 4,318,307 | — | — |
| 2004-10-07 | $15.15 | $15.15 | 4,028,391 | — | — |
| 2004-10-06 | $15.75 | $15.75 | 6,027,896 | — | — |
| 2004-10-05 | $15.24 | $15.24 | 5,318,148 | — | — |
| 2004-10-04 | $15.52 | $15.52 | 2,755,226 | — | — |
| 2004-10-01 | $15.61 | $15.61 | 4,310,352 | — | — |
| 2004-09-30 | $15.34 | $15.34 | 3,833,143 | — | — |
| 2004-09-29 | $15.11 | $15.11 | 2,806,647 | — | — |
| 2004-09-28 | $14.79 | $14.79 | 3,964,620 | — | — |
| 2004-09-27 | $14.93 | $14.93 | 2,858,069 | — | — |
| 2004-09-24 | $15.24 | $15.24 | 2,857,629 | — | — |
| 2004-09-23 | $15.61 | $15.61 | 2,909,995 | — | — |
| 2004-09-22 | $15.52 | $15.52 | 3,199,538 | — | — |
| 2004-09-21 | $16.20 | $16.20 | 3,378,480 | — | — |
| 2004-09-20 | $15.79 | $15.79 | 6,268,940 | — | — |
| 2004-09-17 | $15.88 | $15.88 | 5,018,431 | — | — |
| 2004-09-16 | $15.79 | $15.79 | 5,369,152 | — | — |
| 2004-09-15 | $15.75 | $15.75 | 6,872,176 | — | — |
| 2004-09-14 | $15.93 | $15.93 | 5,979,859 | — | — |
| 2004-09-13 | $16.02 | $16.02 | 9,948,500 | — | — |
| 2004-09-10 | $15.52 | $15.52 | 6,348,358 | — | — |
| 2004-09-09 | $14.88 | $14.88 | 6,950,934 | — | — |
| 2004-09-08 | $13.83 | $13.83 | 3,134,558 | — | — |
| 2004-09-07 | $14.02 | $14.02 | 3,224,194 | — | — |
| 2004-09-03 | $13.88 | $13.88 | 3,947,545 | — | — |
| 2004-09-02 | $14.20 | $14.20 | 3,549,138 | — | — |
| 2004-09-01 | $14.24 | $14.24 | 3,634,467 | — | — |
| 2004-08-31 | $14.15 | $14.15 | 7,691,382 | — | — |
| 2004-08-30 | $13.97 | $13.97 | 1,905,320 | — | — |
| 2004-08-27 | $14.15 | $14.15 | 2,256,569 | — | — |
| 2004-08-26 | $14.15 | $14.15 | 2,604,675 | — | — |
| 2004-08-25 | $14.56 | $14.56 | 2,728,350 | — | — |
| 2004-08-24 | $14.20 | $14.20 | 2,986,007 | — | — |
| 2004-08-23 | $14.43 | $14.43 | 2,209,147 | — | — |
| 2004-08-20 | $14.56 | $14.56 | 2,609,443 | — | — |
| 2004-08-19 | $14.38 | $14.38 | 3,896,629 | — | — |
| 2004-08-18 | $14.74 | $14.74 | 5,206,888 | — | — |
| 2004-08-17 | $14.15 | $14.15 | 5,128,460 | — | — |
| 2004-08-16 | $13.97 | $13.97 | 5,228,907 | — | — |
| 2004-08-13 | $13.52 | $13.52 | 5,631,665 | — | — |
| 2004-08-12 | $13.92 | $13.92 | 4,623,408 | — | — |
| 2004-08-11 | $14.06 | $14.06 | 6,945,550 | — | — |
| 2004-08-10 | $14.56 | $14.56 | 5,291,338 | — | — |
| 2004-08-09 | $13.97 | $13.97 | 4,253,481 | — | — |
| 2004-08-06 | $13.97 | $13.97 | 5,853,613 | — | — |
| 2004-08-05 | $14.84 | $14.84 | 6,678,510 | — | — |
| 2004-08-04 | $15.24 | $15.24 | 5,495,266 | — | — |
| 2004-08-03 | $15.11 | $15.11 | 8,602,751 | — | — |
| 2004-08-02 | $15.79 | $15.79 | 6,863,188 | — | — |
| 2004-07-30 | $15.70 | $15.70 | 8,326,152 | — | — |
| 2004-07-29 | $15.65 | $15.65 | 17,713,938 | — | — |
| 2004-07-28 | $13.65 | $13.65 | 9,022,539 | — | — |
| 2004-07-27 | $13.79 | $13.79 | 6,295,684 | — | — |
| 2004-07-26 | $13.70 | $13.70 | 6,987,786 | — | — |
| 2004-07-23 | $13.79 | $13.79 | 4,570,646 | — | — |
| 2004-07-22 | $14.15 | $14.15 | 5,157,027 | — | — |
| 2004-07-21 | $14.15 | $14.15 | 5,753,407 | — | — |
| 2004-07-20 | $14.97 | $14.97 | 4,272,687 | — | — |
| 2004-07-19 | $14.20 | $14.20 | 5,870,292 | — | — |
| 2004-07-16 | $14.38 | $14.38 | 6,568,723 | — | — |
| 2004-07-15 | $14.70 | $14.70 | 6,576,239 | — | — |
| 2004-07-14 | $14.97 | $14.97 | 7,496,837 | — | — |
| 2004-07-13 | $14.79 | $14.79 | 3,155,610 | — | — |
| 2004-07-12 | $14.88 | $14.88 | 4,291,322 | — | — |
| 2004-07-09 | $15.29 | $15.29 | 3,246,543 | — | — |
| 2004-07-08 | $14.97 | $14.97 | 4,632,242 | — | — |
| 2004-07-07 | $15.56 | $15.56 | 4,129,608 | — | — |
| 2004-07-06 | $15.29 | $15.29 | 7,465,677 | — | — |
| 2004-07-02 | $16.15 | $16.15 | 3,741,200 | — | — |
| 2004-07-01 | $16.43 | $16.43 | 5,897,233 | — | — |
| 2004-06-30 | $17.25 | $17.25 | 7,489,366 | — | — |
| 2004-06-29 | $17.43 | $17.43 | 7,904,605 | — | — |
| 2004-06-28 | $17.34 | $17.34 | 8,413,634 | — | — |
| 2004-06-25 | $17.38 | $17.38 | 6,546,924 | — | — |
| 2004-06-24 | $16.79 | $16.79 | 7,173,233 | — | — |
| 2004-06-23 | $17.29 | $17.29 | 14,761,157 | — | — |
| 2004-06-22 | $16.29 | $16.29 | 13,476,345 | — | — |
| 2004-06-21 | $14.56 | $14.56 | 2,698,200 | — | — |
| 2004-06-18 | $14.70 | $14.70 | 4,500,150 | — | — |
| 2004-06-17 | $14.84 | $14.84 | 5,081,982 | — | — |
| 2004-06-16 | $15.43 | $15.43 | 2,939,024 | — | — |
| 2004-06-15 | $15.24 | $15.24 | 6,089,075 | — | — |
| 2004-06-14 | $14.70 | $14.70 | 3,025,100 | — | — |
| 2004-06-10 | $15.24 | $15.24 | 4,787,627 | — | — |
| 2004-06-09 | $14.79 | $14.79 | 5,315,115 | — | — |
| 2004-06-08 | $15.47 | $15.47 | 4,727,284 | — | — |
| 2004-06-07 | $15.34 | $15.34 | 4,476,483 | — | — |
| 2004-06-04 | $14.88 | $14.88 | 3,243,378 | — | — |
| 2004-06-03 | $14.74 | $14.74 | 3,119,044 | — | — |
| 2004-06-02 | $15.06 | $15.06 | 4,246,317 | — | — |
| 2004-06-01 | $15.24 | $15.24 | 3,291,218 | — | — |
| 2004-05-28 | $15.34 | $15.34 | 2,642,142 | — | — |
| 2004-05-27 | $15.24 | $15.24 | 6,186,028 | — | — |
| 2004-05-26 | $15.15 | $15.15 | 5,156,807 | — | — |
| 2004-05-25 | $14.38 | $14.38 | 4,319,120 | — | — |
| 2004-05-24 | $14.11 | $14.11 | 3,089,202 | — | — |
| 2004-05-21 | $14.06 | $14.06 | 3,067,688 | — | — |
| 2004-05-20 | $13.83 | $13.83 | 4,265,150 | — | — |
| 2004-05-19 | $13.88 | $13.88 | 5,125,449 | — | — |
| 2004-05-18 | $13.79 | $13.79 | 4,314,308 | — | — |
| 2004-05-17 | $13.56 | $13.56 | 8,008,459 | — | — |
| 2004-05-14 | $14.20 | $14.20 | 4,450,860 | — | — |
| 2004-05-13 | $14.38 | $14.38 | 3,321,983 | — | — |
| 2004-05-12 | $14.24 | $14.24 | 6,595,752 | — | — |
| 2004-05-11 | $14.38 | $14.38 | 4,606,927 | — | — |
| 2004-05-10 | $14.15 | $14.15 | 6,364,048 | — | — |
| 2004-05-07 | $14.20 | $14.20 | 5,213,635 | — | — |
| 2004-05-06 | $14.15 | $14.15 | 7,872,522 | — | — |
| 2004-05-05 | $14.79 | $14.79 | 9,601,625 | — | — |
| 2004-05-04 | $14.43 | $14.43 | 8,421,128 | — | — |
| 2004-05-03 | $14.06 | $14.06 | 10,947,308 | — | — |
| 2004-04-30 | $13.79 | $13.79 | 10,859,210 | — | — |
| 2004-04-29 | $14.79 | $14.79 | 27,642,880 | — | — |
| 2004-04-28 | $17.57 | $17.57 | 9,763,141 | — | — |
| 2004-04-27 | $18.34 | $18.34 | 6,912,104 | — | — |
| 2004-04-26 | $19.02 | $19.02 | 4,634,835 | — | — |
| 2004-04-23 | $19.34 | $19.34 | 6,279,928 | — | — |
| 2004-04-22 | $18.52 | $18.52 | 6,820,381 | — | — |
| 2004-04-21 | $18.25 | $18.25 | 6,011,986 | — | — |
| 2004-04-20 | $18.11 | $18.11 | 6,307,155 | — | — |
| 2004-04-19 | $18.75 | $18.75 | 5,096,003 | — | — |
| 2004-04-16 | $18.11 | $18.11 | 3,829,649 | — | — |
| 2004-04-15 | $18.61 | $18.61 | 7,043,669 | — | — |
| 2004-04-14 | $19.34 | $19.34 | 2,487,196 | — | — |
| 2004-04-13 | $19.48 | $19.48 | 4,528,190 | — | — |
| 2004-04-12 | $19.80 | $19.80 | 3,592,671 | — | — |
| 2004-04-08 | $19.66 | $19.66 | 4,934,376 | — | — |
| 2004-04-07 | $19.75 | $19.75 | 7,071,995 | — | — |
| 2004-04-06 | $19.70 | $19.70 | 4,102,403 | — | — |
| 2004-04-05 | $20.39 | $20.39 | 6,852,992 | — | — |
| 2004-04-02 | $20.02 | $20.02 | 9,736,859 | — | — |
| 2004-04-01 | $19.02 | $19.02 | 5,651,531 | — | — |
| 2004-03-31 | $18.52 | $18.52 | 7,602,361 | — | — |
| 2004-03-30 | $18.84 | $18.84 | 7,849,668 | — | — |
| 2004-03-29 | $19.25 | $19.25 | 4,691,970 | — | — |
| 2004-03-26 | $18.89 | $18.89 | 5,066,886 | — | — |
| 2004-03-25 | $19.02 | $19.02 | 7,949,764 | — | — |
| 2004-03-24 | $18.07 | $18.07 | 10,134,760 | — | — |
| 2004-03-23 | $18.02 | $18.02 | 6,652,338 | — | — |
| 2004-03-22 | $18.29 | $18.29 | 12,992,543 | — | — |
| 2004-03-19 | $18.20 | $18.20 | 5,766,987 | — | — |
| 2004-03-18 | $18.48 | $18.48 | 4,667,578 | — | — |
| 2004-03-17 | $18.89 | $18.89 | 5,103,408 | — | — |
| 2004-03-16 | $18.66 | $18.66 | 8,298,727 | — | — |
| 2004-03-15 | $18.57 | $18.57 | 7,588,253 | — | — |
| 2004-03-12 | $19.80 | $19.80 | 7,764,932 | — | — |
| 2004-03-11 | $19.02 | $19.02 | 9,937,864 | — | — |
| 2004-03-10 | $20.11 | $20.11 | 9,875,323 | — | — |
| 2004-03-09 | $20.52 | $20.52 | 10,980,050 | — | — |
| 2004-03-08 | $21.07 | $21.07 | 7,839,911 | — | — |
| 2004-03-05 | $21.80 | $21.80 | 5,421,804 | — | — |
| 2004-03-04 | $22.16 | $22.16 | 4,246,097 | — | — |
| 2004-03-03 | $22.16 | $22.16 | 6,483,416 | — | — |
| 2004-03-02 | $21.93 | $21.93 | 7,333,453 | — | — |
| 2004-03-01 | $22.43 | $22.43 | 5,705,677 | — | — |
| 2004-02-27 | $21.98 | $21.98 | 7,563,246 | — | — |
| 2004-02-26 | $22.21 | $22.21 | 5,902,639 | — | — |
| 2004-02-25 | $21.62 | $21.62 | 8,594,181 | — | — |
| 2004-02-24 | $21.84 | $21.84 | 13,388,708 | — | — |
| 2004-02-23 | $22.75 | $22.75 | 15,678,921 | — | — |
| 2004-02-20 | $22.66 | $22.66 | 11,819,495 | — | — |
| 2004-02-19 | $22.34 | $22.34 | 10,657,699 | — | — |
| 2004-02-18 | $23.12 | $23.12 | 10,486,646 | — | — |
| 2004-02-17 | $23.21 | $23.21 | 8,140,177 | — | — |
| 2004-02-13 | $21.89 | $21.89 | 4,996,961 | — | — |
| 2004-02-12 | $22.48 | $22.48 | 6,887,448 | — | — |
| 2004-02-11 | $22.94 | $22.94 | 10,590,016 | — | — |
| 2004-02-10 | $22.75 | $22.75 | 6,993,236 | — | — |
| 2004-02-09 | $22.39 | $22.39 | 7,417,683 | — | — |
| 2004-02-06 | $22.25 | $22.25 | 9,361,768 | — | — |
| 2004-02-05 | $21.57 | $21.57 | 11,348,461 | — | — |
| 2004-02-04 | $21.66 | $21.66 | 13,474,433 | — | — |
| 2004-02-03 | $22.98 | $22.98 | 9,706,731 | — | — |
| 2004-02-02 | $23.21 | $23.21 | 13,963,486 | — | — |
| 2004-01-30 | $23.21 | $23.21 | 13,489,705 | — | — |
| 2004-01-29 | $22.48 | $22.48 | 20,846,298 | — | — |
| 2004-01-28 | $22.94 | $22.94 | 16,396,053 | — | — |
| 2004-01-27 | $22.89 | $22.89 | 20,290,287 | — | — |
| 2004-01-26 | $23.75 | $23.75 | 14,773,551 | — | — |
| 2004-01-23 | $21.98 | $21.98 | 18,922,760 | — | — |
| 2004-01-22 | $22.53 | $22.53 | 18,895,533 | — | — |
| 2004-01-21 | $24.48 | $24.48 | 20,282,134 | — | — |
| 2004-01-20 | $26.08 | $26.08 | 40,273,319 | — | — |
| 2004-01-16 | $23.53 | $23.53 | 29,202,885 | — | — |
| 2004-01-15 | $20.34 | $20.34 | 8,977,710 | — | — |
| 2004-01-14 | $20.48 | $20.48 | 11,449,942 | — | — |
| 2004-01-13 | $19.98 | $19.98 | 16,740,753 | — | — |
| 2004-01-12 | $20.25 | $20.25 | 11,564,981 | — | — |
| 2004-01-09 | $19.66 | $19.66 | 24,439,123 | — | — |
| 2004-01-08 | $19.20 | $19.20 | 21,056,753 | — | — |
| 2004-01-07 | $18.20 | $18.20 | 18,375,539 | — | — |
| 2004-01-06 | $17.66 | $17.66 | 8,311,516 | — | — |
| 2004-01-05 | $17.75 | $17.75 | 9,789,928 | — | — |
| 2004-01-02 | $17.25 | $17.25 | 8,130,464 | — | — |