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
- 1980-03-17 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 | $13.52 | $13.52 | 1,007,677 | — | — |
| 2004-12-30 | $13.49 | $13.49 | 807,253 | — | — |
| 2004-12-29 | $13.38 | $13.38 | 637,492 | — | — |
| 2004-12-28 | $13.29 | $13.29 | 755,147 | — | — |
| 2004-12-27 | $13.03 | $13.03 | 1,041,451 | — | — |
| 2004-12-23 | $13.11 | $13.11 | 1,108,889 | — | — |
| 2004-12-22 | $12.98 | $12.98 | 1,660,612 | — | — |
| 2004-12-21 | $13.23 | $13.23 | 936,129 | — | — |
| 2004-12-20 | $13.15 | $13.15 | 913,909 | — | — |
| 2004-12-17 | $13.32 | $13.32 | 1,306,647 | — | — |
| 2004-12-16 | $13.43 | $13.43 | 1,567,621 | — | — |
| 2004-12-15 | $13.47 | $13.47 | 1,273,206 | — | — |
| 2004-12-14 | $13.20 | $13.20 | 1,859,925 | — | — |
| 2004-12-13 | $12.97 | $12.97 | 1,094,002 | — | — |
| 2004-12-10 | $13.03 | $13.03 | 1,171,438 | — | — |
| 2004-12-09 | $13.00 | $13.00 | 2,695,397 | — | — |
| 2004-12-08 | $13.18 | $13.18 | 2,293,437 | — | — |
| 2004-12-07 | $13.33 | $13.33 | 1,563,066 | — | — |
| 2004-12-06 | $13.53 | $13.53 | 809,475 | — | — |
| 2004-12-03 | $13.51 | $13.51 | 1,588,286 | — | — |
| 2004-12-02 | $13.47 | $13.47 | 1,695,608 | — | — |
| 2004-12-01 | $13.38 | $13.38 | 1,909,698 | — | — |
| 2004-11-30 | $13.15 | $13.15 | 1,373,752 | — | — |
| 2004-11-29 | $13.10 | $13.10 | 2,226,555 | — | — |
| 2004-11-26 | $12.82 | $12.82 | 525,836 | — | — |
| 2004-11-24 | $12.79 | $12.79 | 2,162,673 | — | — |
| 2004-11-23 | $12.50 | $12.50 | 1,056,672 | — | — |
| 2004-11-22 | $12.66 | $12.66 | 1,125,554 | — | — |
| 2004-11-19 | $12.75 | $12.75 | 930,574 | — | — |
| 2004-11-18 | $13.14 | $13.14 | 1,726,161 | — | — |
| 2004-11-17 | $13.26 | $13.26 | 1,791,265 | — | — |
| 2004-11-16 | $12.79 | $12.79 | 1,153,885 | — | — |
| 2004-11-15 | $12.96 | $12.96 | 1,367,752 | — | — |
| 2004-11-12 | $12.75 | $12.75 | 1,160,328 | — | — |
| 2004-11-11 | $12.58 | $12.58 | 1,272,095 | — | — |
| 2004-11-10 | $12.20 | $12.20 | 937,795 | — | — |
| 2004-11-09 | $12.26 | $12.26 | 904,354 | — | — |
| 2004-11-08 | $12.30 | $12.30 | 887,578 | — | — |
| 2004-11-05 | $12.40 | $12.40 | 2,524,303 | — | — |
| 2004-11-04 | $12.10 | $12.10 | 1,778,600 | — | — |
| 2004-11-03 | $11.88 | $11.88 | 3,403,326 | — | — |
| 2004-11-02 | $11.76 | $11.76 | 1,324,423 | — | — |
| 2004-11-01 | $11.67 | $11.67 | 1,073,448 | — | — |
| 2004-10-29 | $11.64 | $11.64 | 733,038 | — | — |
| 2004-10-28 | $11.59 | $11.59 | 1,367,863 | — | — |
| 2004-10-27 | $11.74 | $11.74 | 1,894,699 | — | — |
| 2004-10-26 | $11.22 | $11.22 | 1,441,967 | — | — |
| 2004-10-25 | $11.21 | $11.21 | 1,452,188 | — | — |
| 2004-10-22 | $11.02 | $11.02 | 2,355,320 | — | — |
| 2004-10-21 | $11.24 | $11.24 | 2,791,943 | — | — |
| 2004-10-20 | $10.97 | $10.97 | 1,706,718 | — | — |
| 2004-10-19 | $10.95 | $10.95 | 2,839,827 | — | — |
| 2004-10-18 | $10.88 | $10.88 | 2,866,602 | — | — |
| 2004-10-15 | $10.88 | $10.88 | 3,072,137 | — | — |
| 2004-10-14 | $11.22 | $11.22 | 3,279,894 | — | — |
| 2004-10-13 | $11.39 | $11.39 | 2,214,001 | — | — |
| 2004-10-12 | $11.21 | $11.21 | 1,529,069 | — | — |
| 2004-10-11 | $11.49 | $11.49 | 715,040 | — | — |
| 2004-10-08 | $11.49 | $11.49 | 942,572 | — | — |
| 2004-10-07 | $11.86 | $11.86 | 1,574,176 | — | — |
| 2004-10-06 | $11.93 | $11.93 | 1,310,202 | — | — |
| 2004-10-05 | $12.03 | $12.03 | 2,208,113 | — | — |
| 2004-10-04 | $12.26 | $12.26 | 1,798,042 | — | — |
| 2004-10-01 | $12.13 | $12.13 | 1,985,468 | — | — |
| 2004-09-30 | $11.61 | $11.61 | 2,373,763 | — | — |
| 2004-09-29 | $11.31 | $11.31 | 1,341,644 | — | — |
| 2004-09-28 | $11.10 | $11.10 | 1,393,750 | — | — |
| 2004-09-27 | $11.13 | $11.13 | 1,116,000 | — | — |
| 2004-09-24 | $11.18 | $11.18 | 1,849,037 | — | — |
| 2004-09-23 | $11.40 | $11.40 | 1,970,470 | — | — |
| 2004-09-22 | $11.50 | $11.50 | 2,538,524 | — | — |
| 2004-09-21 | $12.08 | $12.08 | 1,934,695 | — | — |
| 2004-09-20 | $12.17 | $12.17 | 1,769,268 | — | — |
| 2004-09-17 | $12.10 | $12.10 | 1,897,699 | — | — |
| 2004-09-16 | $11.98 | $11.98 | 1,461,854 | — | — |
| 2004-09-15 | $12.14 | $12.14 | 1,635,836 | — | — |
| 2004-09-14 | $12.57 | $12.57 | 1,605,951 | — | — |
| 2004-09-13 | $12.75 | $12.75 | 4,137,031 | — | — |
| 2004-09-10 | $12.33 | $12.33 | 5,432,235 | — | — |
| 2004-09-09 | $11.36 | $11.36 | 3,817,618 | — | — |
| 2004-09-08 | $10.92 | $10.92 | 4,384,228 | — | — |
| 2004-09-07 | $11.58 | $11.58 | 2,348,321 | — | — |
| 2004-09-03 | $11.17 | $11.17 | 2,445,311 | — | — |
| 2004-09-02 | $11.62 | $11.62 | 1,634,837 | — | — |
| 2004-09-01 | $11.76 | $11.76 | 1,427,302 | — | — |
| 2004-08-31 | $11.48 | $11.48 | 1,436,745 | — | — |
| 2004-08-30 | $11.49 | $11.49 | 1,529,736 | — | — |
| 2004-08-27 | $11.56 | $11.56 | 1,169,550 | — | — |
| 2004-08-26 | $11.50 | $11.50 | 1,128,887 | — | — |
| 2004-08-25 | $11.55 | $11.55 | 2,076,792 | — | — |
| 2004-08-24 | $11.24 | $11.24 | 2,653,290 | — | — |
| 2004-08-23 | $11.49 | $11.49 | 2,533,969 | — | — |
| 2004-08-20 | $11.65 | $11.65 | 1,162,773 | — | — |
| 2004-08-19 | $11.40 | $11.40 | 1,976,802 | — | — |
| 2004-08-18 | $11.45 | $11.45 | 2,195,669 | — | — |
| 2004-08-17 | $11.02 | $11.02 | 2,980,146 | — | — |
| 2004-08-16 | $10.68 | $10.68 | 2,108,234 | — | — |
| 2004-08-13 | $10.41 | $10.41 | 2,073,904 | — | — |
| 2004-08-12 | $10.50 | $10.50 | 4,453,777 | — | — |
| 2004-08-11 | $10.80 | $10.80 | 4,287,571 | — | — |
| 2004-08-10 | $10.98 | $10.98 | 6,181,049 | — | — |
| 2004-08-09 | $11.18 | $11.18 | 2,479,974 | — | — |
| 2004-08-06 | $11.53 | $11.53 | 3,788,954 | — | — |
| 2004-08-05 | $11.73 | $11.73 | 3,246,675 | — | — |
| 2004-08-04 | $12.11 | $12.11 | 3,819,729 | — | — |
| 2004-08-03 | $12.11 | $12.11 | 15,113,933 | — | — |
| 2004-08-02 | $14.33 | $14.33 | 3,341,888 | — | — |
| 2004-07-30 | $13.95 | $13.95 | 1,685,276 | — | — |
| 2004-07-29 | $14.15 | $14.15 | 1,565,288 | — | — |
| 2004-07-28 | $13.72 | $13.72 | 2,053,795 | — | — |
| 2004-07-27 | $13.99 | $13.99 | 2,629,626 | — | — |
| 2004-07-26 | $14.01 | $14.01 | 2,051,573 | — | — |
| 2004-07-23 | $14.22 | $14.22 | 1,194,547 | — | — |
| 2004-07-22 | $14.78 | $14.78 | 1,387,528 | — | — |
| 2004-07-21 | $14.28 | $14.28 | 2,040,574 | — | — |
| 2004-07-20 | $14.93 | $14.93 | 1,690,942 | — | — |
| 2004-07-19 | $14.60 | $14.60 | 1,671,055 | — | — |
| 2004-07-16 | $14.69 | $14.69 | 1,961,359 | — | — |
| 2004-07-15 | $15.08 | $15.08 | 1,858,148 | — | — |
| 2004-07-14 | $15.03 | $15.03 | 2,918,153 | — | — |
| 2004-07-13 | $15.59 | $15.59 | 2,041,574 | — | — |
| 2004-07-12 | $15.19 | $15.19 | 2,636,514 | — | — |
| 2004-07-09 | $15.79 | $15.79 | 3,653,079 | — | — |
| 2004-07-08 | $15.23 | $15.23 | 2,815,718 | — | — |
| 2004-07-07 | $15.46 | $15.46 | 2,466,864 | — | — |
| 2004-07-06 | $15.02 | $15.02 | 2,265,218 | — | — |
| 2004-07-02 | $15.55 | $15.55 | 2,317,435 | — | — |
| 2004-07-01 | $15.75 | $15.75 | 2,462,532 | — | — |
| 2004-06-30 | $16.72 | $16.72 | 2,718,728 | — | — |
| 2004-06-29 | $16.47 | $16.47 | 1,501,961 | — | — |
| 2004-06-28 | $16.17 | $16.17 | 1,795,932 | — | — |
| 2004-06-25 | $16.29 | $16.29 | 1,702,830 | — | — |
| 2004-06-24 | $15.96 | $15.96 | 1,651,502 | — | — |
| 2004-06-23 | $15.95 | $15.95 | 2,073,126 | — | — |
| 2004-06-22 | $15.70 | $15.70 | 1,923,474 | — | — |
| 2004-06-21 | $15.23 | $15.23 | 2,888,933 | — | — |
| 2004-06-18 | $15.39 | $15.39 | 3,453,766 | — | — |
| 2004-06-17 | $15.65 | $15.65 | 4,508,327 | — | — |
| 2004-06-16 | $16.20 | $16.20 | 1,379,973 | — | — |
| 2004-06-15 | $16.43 | $16.43 | 2,276,883 | — | — |
| 2004-06-14 | $16.13 | $16.13 | 2,810,608 | — | — |
| 2004-06-10 | $16.80 | $16.80 | 1,474,297 | — | — |
| 2004-06-09 | $16.63 | $16.63 | 2,266,884 | — | — |
| 2004-06-08 | $17.32 | $17.32 | 2,731,838 | — | — |
| 2004-06-07 | $17.11 | $17.11 | 2,049,684 | — | — |
| 2004-06-04 | $16.83 | $16.83 | 2,634,625 | — | — |
| 2004-06-03 | $16.37 | $16.37 | 2,377,207 | — | — |
| 2004-06-02 | $16.73 | $16.73 | 2,803,275 | — | — |
| 2004-06-01 | $16.97 | $16.97 | 3,301,225 | — | — |
| 2004-05-28 | $16.98 | $16.98 | 2,383,651 | — | — |
| 2004-05-27 | $16.75 | $16.75 | 4,502,883 | — | — |
| 2004-05-26 | $16.20 | $16.20 | 4,070,037 | — | — |
| 2004-05-25 | $16.14 | $16.14 | 5,416,792 | — | — |
| 2004-05-24 | $16.43 | $16.43 | 2,190,781 | — | — |
| 2004-05-21 | $16.23 | $16.23 | 1,802,709 | — | — |
| 2004-05-20 | $16.20 | $16.20 | 3,159,017 | — | — |
| 2004-05-19 | $16.34 | $16.34 | 2,786,166 | — | — |
| 2004-05-18 | $16.20 | $16.20 | 1,453,966 | — | — |
| 2004-05-17 | $15.86 | $15.86 | 3,612,861 | — | — |
| 2004-05-14 | $16.35 | $16.35 | 2,586,075 | — | — |
| 2004-05-13 | $16.77 | $16.77 | 1,860,370 | — | — |
| 2004-05-12 | $16.83 | $16.83 | 2,248,553 | — | — |
| 2004-05-11 | $16.98 | $16.98 | 1,511,738 | — | — |
| 2004-05-10 | $16.54 | $16.54 | 2,349,765 | — | — |
| 2004-05-07 | $16.92 | $16.92 | 2,820,051 | — | — |
| 2004-05-06 | $16.98 | $16.98 | 2,707,174 | — | — |
| 2004-05-05 | $17.26 | $17.26 | 4,408,781 | — | — |
| 2004-05-04 | $16.19 | $16.19 | 9,455,388 | — | — |
| 2004-05-03 | $15.08 | $15.08 | 4,178,360 | — | — |
| 2004-04-30 | $15.66 | $15.66 | 2,847,049 | — | — |
| 2004-04-29 | $16.26 | $16.26 | 2,307,991 | — | — |
| 2004-04-28 | $16.56 | $16.56 | 2,790,165 | — | — |
| 2004-04-27 | $17.34 | $17.34 | 1,653,501 | — | — |
| 2004-04-26 | $17.79 | $17.79 | 1,568,732 | — | — |
| 2004-04-23 | $18.09 | $18.09 | 2,706,952 | — | — |
| 2004-04-22 | $18.05 | $18.05 | 2,238,998 | — | — |
| 2004-04-21 | $18.12 | $18.12 | 1,674,721 | — | — |
| 2004-04-20 | $17.77 | $17.77 | 1,212,545 | — | — |
| 2004-04-19 | $18.18 | $18.18 | 2,547,967 | — | — |
| 2004-04-16 | $18.27 | $18.27 | 1,758,380 | — | — |
| 2004-04-15 | $18.53 | $18.53 | 1,731,605 | — | — |
| 2004-04-14 | $19.14 | $19.14 | 1,154,996 | — | — |
| 2004-04-13 | $19.28 | $19.28 | 1,633,726 | — | — |
| 2004-04-12 | $20.12 | $20.12 | 970,236 | — | — |
| 2004-04-08 | $20.32 | $20.32 | 875,468 | — | — |
| 2004-04-07 | $20.04 | $20.04 | 910,687 | — | — |
| 2004-04-06 | $20.27 | $20.27 | 1,278,094 | — | — |
| 2004-04-05 | $20.43 | $20.43 | 1,497,406 | — | — |
| 2004-04-02 | $20.19 | $20.19 | 2,033,463 | — | — |
| 2004-04-01 | $19.87 | $19.87 | 2,807,941 | — | — |
| 2004-03-31 | $19.21 | $19.21 | 1,572,176 | — | — |
| 2004-03-30 | $19.04 | $19.04 | 2,349,765 | — | — |
| 2004-03-29 | $18.96 | $18.96 | 1,373,640 | — | — |
| 2004-03-26 | $18.24 | $18.24 | 1,376,307 | — | — |
| 2004-03-25 | $18.21 | $18.21 | 1,911,809 | — | — |
| 2004-03-24 | $17.76 | $17.76 | 2,218,445 | — | — |
| 2004-03-23 | $17.73 | $17.73 | 1,303,314 | — | — |
| 2004-03-22 | $17.72 | $17.72 | 1,216,323 | — | — |
| 2004-03-19 | $18.37 | $18.37 | 1,480,630 | — | — |
| 2004-03-18 | $18.82 | $18.82 | 1,951,805 | — | — |
| 2004-03-17 | $18.51 | $18.51 | 2,155,673 | — | — |
| 2004-03-16 | $17.94 | $17.94 | 2,258,552 | — | — |
| 2004-03-15 | $17.43 | $17.43 | 1,488,073 | — | — |
| 2004-03-12 | $18.29 | $18.29 | 1,308,647 | — | — |
| 2004-03-11 | $17.70 | $17.70 | 2,088,569 | — | — |
| 2004-03-10 | $18.08 | $18.08 | 1,569,621 | — | — |
| 2004-03-09 | $18.26 | $18.26 | 2,224,778 | — | — |
| 2004-03-08 | $18.67 | $18.67 | 2,183,559 | — | — |
| 2004-03-05 | $19.83 | $19.83 | 1,267,540 | — | — |
| 2004-03-04 | $19.77 | $19.77 | 1,936,473 | — | — |
| 2004-03-03 | $19.73 | $19.73 | 1,243,653 | — | — |
| 2004-03-02 | $20.24 | $20.24 | 1,211,212 | — | — |
| 2004-03-01 | $20.44 | $20.44 | 1,277,095 | — | — |
| 2004-02-27 | $20.26 | $20.26 | 960,460 | — | — |
| 2004-02-26 | $20.19 | $20.19 | 1,722,050 | — | — |
| 2004-02-25 | $20.06 | $20.06 | 1,692,164 | — | — |
| 2004-02-24 | $19.24 | $19.24 | 3,248,675 | — | — |
| 2004-02-23 | $19.69 | $19.69 | 3,114,133 | — | — |
| 2004-02-20 | $20.38 | $20.38 | 1,434,523 | — | — |
| 2004-02-19 | $21.13 | $21.13 | 808,697 | — | — |
| 2004-02-18 | $21.58 | $21.58 | 1,036,230 | — | — |
| 2004-02-17 | $21.59 | $21.59 | 712,373 | — | — |
| 2004-02-13 | $21.04 | $21.04 | 1,030,786 | — | — |
| 2004-02-12 | $21.30 | $21.30 | 1,757,158 | — | — |
| 2004-02-11 | $21.59 | $21.59 | 1,635,281 | — | — |
| 2004-02-10 | $21.40 | $21.40 | 1,518,404 | — | — |
| 2004-02-09 | $21.05 | $21.05 | 1,580,509 | — | — |
| 2004-02-06 | $21.29 | $21.29 | 2,582,297 | — | — |
| 2004-02-05 | $19.74 | $19.74 | 2,212,001 | — | — |
| 2004-02-04 | $19.53 | $19.53 | 1,950,805 | — | — |
| 2004-02-03 | $20.51 | $20.51 | 1,877,479 | — | — |
| 2004-02-02 | $20.68 | $20.68 | 1,704,052 | — | — |
| 2004-01-30 | $20.92 | $20.92 | 1,709,051 | — | — |
| 2004-01-29 | $20.61 | $20.61 | 1,781,933 | — | — |
| 2004-01-28 | $21.11 | $21.11 | 1,316,646 | — | — |
| 2004-01-27 | $21.34 | $21.34 | 2,222,778 | — | — |
| 2004-01-26 | $22.39 | $22.39 | 2,538,302 | — | — |
| 2004-01-23 | $22.35 | $22.35 | 2,286,994 | — | — |
| 2004-01-22 | $21.92 | $21.92 | 1,294,315 | — | — |
| 2004-01-21 | $21.91 | $21.91 | 944,572 | — | — |
| 2004-01-20 | $22.04 | $22.04 | 1,742,048 | — | — |
| 2004-01-16 | $21.76 | $21.76 | 2,760,391 | — | — |
| 2004-01-15 | $20.91 | $20.91 | 1,117,111 | — | — |
| 2004-01-14 | $20.99 | $20.99 | 1,416,969 | — | — |
| 2004-01-13 | $20.38 | $20.38 | 1,552,289 | — | — |
| 2004-01-12 | $20.84 | $20.84 | 1,895,255 | — | — |
| 2004-01-09 | $20.70 | $20.70 | 2,303,992 | — | — |
| 2004-01-08 | $21.22 | $21.22 | 3,497,872 | — | — |
| 2004-01-07 | $21.16 | $21.16 | 2,469,309 | — | — |
| 2004-01-06 | $21.01 | $21.01 | 1,312,424 | — | — |
| 2004-01-05 | $21.25 | $21.25 | 1,740,715 | — | — |
| 2004-01-02 | $20.49 | $20.49 | 1,303,536 | — | — |