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
- 1996-12-11 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 | $21.24 | $21.24 | 803,590 | — | — |
| 2004-12-30 | $21.20 | $21.20 | 1,084,602 | — | — |
| 2004-12-29 | $21.36 | $21.36 | 912,800 | — | — |
| 2004-12-28 | $21.32 | $21.32 | 1,031,138 | — | — |
| 2004-12-27 | $21.03 | $21.03 | 1,034,072 | — | — |
| 2004-12-23 | $21.27 | $21.27 | 895,522 | — | — |
| 2004-12-22 | $21.37 | $21.37 | 2,276,458 | — | — |
| 2004-12-21 | $21.17 | $21.17 | 2,282,000 | — | — |
| 2004-12-20 | $21.04 | $21.04 | 2,671,896 | — | — |
| 2004-12-17 | $21.06 | $21.06 | 3,082,656 | — | — |
| 2004-12-16 | $21.32 | $21.32 | 2,213,540 | — | — |
| 2004-12-15 | $21.44 | $21.44 | 2,771,652 | — | — |
| 2004-12-14 | $21.52 | $21.52 | 5,402,472 | — | — |
| 2004-12-13 | $20.87 | $20.87 | 3,086,242 | — | — |
| 2004-12-10 | $20.59 | $20.59 | 2,725,034 | — | — |
| 2004-12-09 | $20.31 | $20.31 | 4,692,770 | — | — |
| 2004-12-08 | $20.02 | $20.02 | 2,582,572 | — | — |
| 2004-12-07 | $19.98 | $19.98 | 3,272,062 | — | — |
| 2004-12-06 | $20.43 | $20.43 | 4,703,854 | — | — |
| 2004-12-03 | $20.21 | $20.21 | 7,928,320 | — | — |
| 2004-12-02 | $19.04 | $19.04 | 3,389,422 | — | — |
| 2004-12-01 | $18.85 | $18.85 | 3,789,098 | — | — |
| 2004-11-30 | $18.32 | $18.32 | 2,199,522 | — | — |
| 2004-11-29 | $18.34 | $18.34 | 2,253,638 | — | — |
| 2004-11-26 | $18.26 | $18.26 | 737,086 | — | — |
| 2004-11-24 | $18.23 | $18.23 | 3,346,064 | — | — |
| 2004-11-23 | $18.14 | $18.14 | 8,110,880 | — | — |
| 2004-11-22 | $17.60 | $17.60 | 2,730,576 | — | — |
| 2004-11-19 | $17.44 | $17.44 | 1,747,686 | — | — |
| 2004-11-18 | $17.51 | $17.51 | 5,013,554 | — | — |
| 2004-11-17 | $17.54 | $17.54 | 3,466,032 | — | — |
| 2004-11-16 | $17.42 | $17.42 | 2,640,274 | — | — |
| 2004-11-15 | $17.65 | $17.65 | 3,156,658 | — | — |
| 2004-11-12 | $17.60 | $17.60 | 2,484,772 | — | — |
| 2004-11-11 | $17.60 | $17.60 | 2,240,924 | — | — |
| 2004-11-10 | $17.53 | $17.53 | 2,443,370 | — | — |
| 2004-11-09 | $17.62 | $17.62 | 4,006,214 | — | — |
| 2004-11-08 | $17.56 | $17.56 | 3,181,760 | — | — |
| 2004-11-05 | $17.54 | $17.54 | 3,090,806 | — | — |
| 2004-11-04 | $17.51 | $17.51 | 3,837,998 | — | — |
| 2004-11-03 | $17.37 | $17.37 | 3,556,008 | — | — |
| 2004-11-02 | $17.48 | $17.48 | 5,922,768 | — | — |
| 2004-11-01 | $16.95 | $16.95 | 8,409,822 | — | — |
| 2004-10-29 | $17.29 | $17.29 | 5,932,548 | — | — |
| 2004-10-28 | $16.52 | $16.52 | 2,684,284 | — | — |
| 2004-10-27 | $16.19 | $16.19 | 2,900,748 | — | — |
| 2004-10-26 | $16.25 | $16.25 | 1,361,376 | — | — |
| 2004-10-25 | $16.25 | $16.25 | 1,540,350 | — | — |
| 2004-10-22 | $16.34 | $16.34 | 1,623,154 | — | — |
| 2004-10-21 | $16.38 | $16.38 | 2,919,982 | — | — |
| 2004-10-20 | $16.55 | $16.55 | 2,011,420 | — | — |
| 2004-10-19 | $16.69 | $16.69 | 3,493,090 | — | — |
| 2004-10-18 | $16.57 | $16.57 | 1,896,994 | — | — |
| 2004-10-15 | $16.15 | $16.15 | 1,912,968 | — | — |
| 2004-10-14 | $16.25 | $16.25 | 3,242,722 | — | — |
| 2004-10-13 | $16.01 | $16.01 | 5,934,178 | — | — |
| 2004-10-12 | $15.95 | $15.95 | 9,338,922 | — | — |
| 2004-10-11 | $15.01 | $15.01 | 1,995,446 | — | — |
| 2004-10-08 | $14.98 | $14.98 | 1,240,104 | — | — |
| 2004-10-07 | $15.20 | $15.20 | 891,936 | — | — |
| 2004-10-06 | $15.33 | $15.33 | 3,441,256 | — | — |
| 2004-10-05 | $15.29 | $15.29 | 2,146,058 | — | — |
| 2004-10-04 | $15.63 | $15.63 | 2,063,580 | — | — |
| 2004-10-01 | $15.55 | $15.55 | 2,299,930 | — | — |
| 2004-09-30 | $15.21 | $15.21 | 4,267,992 | — | — |
| 2004-09-29 | $15.18 | $15.18 | 1,668,794 | — | — |
| 2004-09-28 | $15.13 | $15.13 | 1,415,818 | — | — |
| 2004-09-27 | $15.26 | $15.26 | 1,993,490 | — | — |
| 2004-09-24 | $15.04 | $15.04 | 1,054,284 | — | — |
| 2004-09-23 | $15.06 | $15.06 | 1,722,910 | — | — |
| 2004-09-22 | $15.23 | $15.23 | 1,981,754 | — | — |
| 2004-09-21 | $15.57 | $15.57 | 2,116,066 | — | — |
| 2004-09-20 | $15.17 | $15.17 | 2,037,174 | — | — |
| 2004-09-17 | $15.02 | $15.02 | 1,892,430 | — | — |
| 2004-09-16 | $14.77 | $14.77 | 1,343,120 | — | — |
| 2004-09-15 | $14.44 | $14.44 | 1,117,202 | — | — |
| 2004-09-14 | $14.67 | $14.67 | 1,306,282 | — | — |
| 2004-09-13 | $14.64 | $14.64 | 1,493,406 | — | — |
| 2004-09-10 | $14.75 | $14.75 | 1,917,532 | — | — |
| 2004-09-09 | $14.45 | $14.45 | 2,254,616 | — | — |
| 2004-09-08 | $14.07 | $14.07 | 1,666,512 | — | — |
| 2004-09-07 | $14.02 | $14.02 | 1,545,566 | — | — |
| 2004-09-03 | $13.76 | $13.76 | 1,080,038 | — | — |
| 2004-09-02 | $13.90 | $13.90 | 1,388,434 | — | — |
| 2004-09-01 | $13.74 | $13.74 | 1,058,522 | — | — |
| 2004-08-31 | $13.55 | $13.55 | 1,397,562 | — | — |
| 2004-08-30 | $13.67 | $13.67 | 871,724 | — | — |
| 2004-08-27 | $13.89 | $13.89 | 985,824 | — | — |
| 2004-08-26 | $13.87 | $13.87 | 1,547,196 | — | — |
| 2004-08-25 | $13.65 | $13.65 | 1,748,338 | — | — |
| 2004-08-24 | $13.65 | $13.65 | 1,481,996 | — | — |
| 2004-08-23 | $13.63 | $13.63 | 1,347,684 | — | — |
| 2004-08-20 | $13.73 | $13.73 | 1,591,206 | — | — |
| 2004-08-19 | $13.48 | $13.48 | 1,450,700 | — | — |
| 2004-08-18 | $13.56 | $13.56 | 1,388,760 | — | — |
| 2004-08-17 | $13.30 | $13.30 | 1,767,898 | — | — |
| 2004-08-16 | $13.01 | $13.01 | 2,948,996 | — | — |
| 2004-08-13 | $12.96 | $12.96 | 2,436,850 | — | — |
| 2004-08-12 | $13.18 | $13.18 | 1,809,300 | — | — |
| 2004-08-11 | $13.36 | $13.36 | 1,808,648 | — | — |
| 2004-08-10 | $13.44 | $13.44 | 1,278,246 | — | — |
| 2004-08-09 | $13.20 | $13.20 | 1,772,788 | — | — |
| 2004-08-06 | $13.21 | $13.21 | 1,957,956 | — | — |
| 2004-08-05 | $13.51 | $13.51 | 2,140,842 | — | — |
| 2004-08-04 | $13.82 | $13.82 | 2,310,036 | — | — |
| 2004-08-03 | $13.78 | $13.78 | 2,632,776 | — | — |
| 2004-08-02 | $14.15 | $14.15 | 2,037,174 | — | — |
| 2004-07-30 | $14.24 | $14.24 | 3,808,006 | — | — |
| 2004-07-29 | $13.94 | $13.94 | 8,597,598 | — | — |
| 2004-07-28 | $15.03 | $15.03 | 2,143,776 | — | — |
| 2004-07-27 | $15.01 | $15.01 | 1,952,740 | — | — |
| 2004-07-26 | $14.96 | $14.96 | 1,622,828 | — | — |
| 2004-07-23 | $14.97 | $14.97 | 2,688,848 | — | — |
| 2004-07-22 | $14.85 | $14.85 | 2,547,364 | — | — |
| 2004-07-21 | $14.92 | $14.92 | 1,884,932 | — | — |
| 2004-07-20 | $15.46 | $15.46 | 2,161,054 | — | — |
| 2004-07-19 | $15.36 | $15.36 | 3,008,328 | — | — |
| 2004-07-16 | $15.28 | $15.28 | 1,753,554 | — | — |
| 2004-07-15 | $15.65 | $15.65 | 1,911,012 | — | — |
| 2004-07-14 | $15.75 | $15.75 | 2,641,904 | — | — |
| 2004-07-13 | $15.55 | $15.55 | 4,396,436 | — | — |
| 2004-07-12 | $15.89 | $15.89 | 11,394,026 | — | — |
| 2004-07-09 | $14.42 | $14.42 | 1,478,410 | — | — |
| 2004-07-08 | $14.53 | $14.53 | 1,727,800 | — | — |
| 2004-07-07 | $14.67 | $14.67 | 957,136 | — | — |
| 2004-07-06 | $14.71 | $14.71 | 658,194 | — | — |
| 2004-07-02 | $14.97 | $14.97 | 687,860 | — | — |
| 2004-07-01 | $15.15 | $15.15 | 1,546,870 | — | — |
| 2004-06-30 | $15.21 | $15.21 | 1,492,102 | — | — |
| 2004-06-29 | $14.97 | $14.97 | 1,144,260 | — | — |
| 2004-06-28 | $14.86 | $14.86 | 2,133,344 | — | — |
| 2004-06-25 | $15.19 | $15.19 | 2,937,912 | — | — |
| 2004-06-24 | $15.19 | $15.19 | 1,536,438 | — | — |
| 2004-06-23 | $15.31 | $15.31 | 1,266,184 | — | — |
| 2004-06-22 | $14.93 | $14.93 | 1,971,974 | — | — |
| 2004-06-21 | $14.82 | $14.82 | 952,246 | — | — |
| 2004-06-18 | $15.05 | $15.05 | 1,512,966 | — | — |
| 2004-06-17 | $14.97 | $14.97 | 1,387,782 | — | — |
| 2004-06-16 | $15.06 | $15.06 | 933,338 | — | — |
| 2004-06-15 | $15.00 | $15.00 | 1,091,448 | — | — |
| 2004-06-14 | $14.79 | $14.79 | 1,525,354 | — | — |
| 2004-06-10 | $15.00 | $15.00 | 1,444,180 | — | — |
| 2004-06-09 | $15.03 | $15.03 | 1,476,128 | — | — |
| 2004-06-08 | $15.11 | $15.11 | 1,917,532 | — | — |
| 2004-06-07 | $15.11 | $15.11 | 2,069,122 | — | — |
| 2004-06-04 | $14.87 | $14.87 | 1,991,208 | — | — |
| 2004-06-03 | $14.84 | $14.84 | 1,274,334 | — | — |
| 2004-06-02 | $14.98 | $14.98 | 1,877,434 | — | — |
| 2004-06-01 | $14.81 | $14.81 | 2,717,210 | — | — |
| 2004-05-28 | $14.80 | $14.80 | 1,697,156 | — | — |
| 2004-05-27 | $14.67 | $14.67 | 2,174,420 | — | — |
| 2004-05-26 | $14.65 | $14.65 | 1,914,924 | — | — |
| 2004-05-25 | $14.63 | $14.63 | 1,467,000 | — | — |
| 2004-05-24 | $14.26 | $14.26 | 1,583,382 | — | — |
| 2004-05-21 | $14.15 | $14.15 | 1,245,320 | — | — |
| 2004-05-20 | $14.10 | $14.10 | 1,550,130 | — | — |
| 2004-05-19 | $14.14 | $14.14 | 1,969,040 | — | — |
| 2004-05-18 | $14.19 | $14.19 | 1,076,452 | — | — |
| 2004-05-17 | $13.91 | $13.91 | 1,453,308 | — | — |
| 2004-05-14 | $14.10 | $14.10 | 2,020,874 | — | — |
| 2004-05-13 | $14.21 | $14.21 | 2,128,454 | — | — |
| 2004-05-12 | $14.09 | $14.09 | 2,535,302 | — | — |
| 2004-05-11 | $14.16 | $14.16 | 2,486,728 | — | — |
| 2004-05-10 | $13.93 | $13.93 | 1,972,300 | — | — |
| 2004-05-07 | $13.89 | $13.89 | 1,805,714 | — | — |
| 2004-05-06 | $13.96 | $13.96 | 1,807,344 | — | — |
| 2004-05-05 | $14.19 | $14.19 | 2,184,200 | — | — |
| 2004-05-04 | $14.03 | $14.03 | 1,983,710 | — | — |
| 2004-05-03 | $13.91 | $13.91 | 2,384,038 | — | — |
| 2004-04-30 | $13.71 | $13.71 | 3,268,150 | — | — |
| 2004-04-29 | $14.03 | $14.03 | 2,659,834 | — | — |
| 2004-04-28 | $14.11 | $14.11 | 1,305,956 | — | — |
| 2004-04-27 | $14.33 | $14.33 | 1,219,892 | — | — |
| 2004-04-26 | $14.37 | $14.37 | 879,548 | — | — |
| 2004-04-23 | $14.49 | $14.49 | 910,518 | — | — |
| 2004-04-22 | $14.55 | $14.55 | 1,536,438 | — | — |
| 2004-04-21 | $14.31 | $14.31 | 1,428,532 | — | — |
| 2004-04-20 | $14.14 | $14.14 | 1,800,498 | — | — |
| 2004-04-19 | $14.26 | $14.26 | 1,373,438 | — | — |
| 2004-04-16 | $14.30 | $14.30 | 1,569,364 | — | — |
| 2004-04-15 | $14.29 | $14.29 | 1,853,310 | — | — |
| 2004-04-14 | $14.38 | $14.38 | 2,104,330 | — | — |
| 2004-04-13 | $14.22 | $14.22 | 1,796,260 | — | — |
| 2004-04-12 | $14.34 | $14.34 | 1,803,432 | — | — |
| 2004-04-08 | $14.11 | $14.11 | 3,510,368 | — | — |
| 2004-04-07 | $14.19 | $14.19 | 1,338,882 | — | — |
| 2004-04-06 | $14.14 | $14.14 | 1,529,266 | — | — |
| 2004-04-05 | $14.16 | $14.16 | 1,554,694 | — | — |
| 2004-04-02 | $13.98 | $13.98 | 2,076,294 | — | — |
| 2004-04-01 | $13.83 | $13.83 | 2,858,368 | — | — |
| 2004-03-31 | $13.52 | $13.52 | 2,943,454 | — | — |
| 2004-03-30 | $13.28 | $13.28 | 1,250,210 | — | — |
| 2004-03-29 | $13.28 | $13.28 | 1,332,036 | — | — |
| 2004-03-26 | $13.04 | $13.04 | 1,256,730 | — | — |
| 2004-03-25 | $12.89 | $12.89 | 1,126,982 | — | — |
| 2004-03-24 | $12.59 | $12.59 | 1,741,492 | — | — |
| 2004-03-23 | $12.50 | $12.50 | 1,782,568 | — | — |
| 2004-03-22 | $12.58 | $12.58 | 1,481,670 | — | — |
| 2004-03-19 | $12.70 | $12.70 | 1,452,656 | — | — |
| 2004-03-18 | $12.75 | $12.75 | 1,560,562 | — | — |
| 2004-03-17 | $12.83 | $12.83 | 1,839,618 | — | — |
| 2004-03-16 | $12.66 | $12.66 | 2,810,772 | — | — |
| 2004-03-15 | $12.93 | $12.93 | 2,301,234 | — | — |
| 2004-03-12 | $13.08 | $13.08 | 3,519,822 | — | — |
| 2004-03-11 | $12.82 | $12.82 | 2,141,820 | — | — |
| 2004-03-10 | $12.99 | $12.99 | 3,118,190 | — | — |
| 2004-03-09 | $13.41 | $13.41 | 2,729,924 | — | — |
| 2004-03-08 | $13.84 | $13.84 | 800,982 | — | — |
| 2004-03-05 | $13.98 | $13.98 | 2,201,804 | — | — |
| 2004-03-04 | $14.08 | $14.08 | 1,125,026 | — | — |
| 2004-03-03 | $14.03 | $14.03 | 1,359,746 | — | — |
| 2004-03-02 | $13.92 | $13.92 | 1,153,062 | — | — |
| 2004-03-01 | $14.03 | $14.03 | 1,633,586 | — | — |
| 2004-02-27 | $13.73 | $13.73 | 1,375,068 | — | — |
| 2004-02-26 | $13.60 | $13.60 | 697,966 | — | — |
| 2004-02-25 | $13.50 | $13.50 | 1,108,074 | — | — |
| 2004-02-24 | $13.42 | $13.42 | 1,811,256 | — | — |
| 2004-02-23 | $13.40 | $13.40 | 2,102,048 | — | — |
| 2004-02-20 | $13.88 | $13.88 | 2,150,622 | — | — |
| 2004-02-19 | $13.81 | $13.81 | 1,592,510 | — | — |
| 2004-02-18 | $13.90 | $13.90 | 1,972,952 | — | — |
| 2004-02-17 | $13.97 | $13.97 | 1,890,148 | — | — |
| 2004-02-13 | $13.98 | $13.98 | 2,822,508 | — | — |
| 2004-02-12 | $13.98 | $13.98 | 2,095,528 | — | — |
| 2004-02-11 | $13.99 | $13.99 | 3,172,306 | — | — |
| 2004-02-10 | $13.73 | $13.73 | 2,337,746 | — | — |
| 2004-02-09 | $13.46 | $13.46 | 2,757,634 | — | — |
| 2004-02-06 | $13.54 | $13.54 | 3,023,324 | — | — |
| 2004-02-05 | $13.30 | $13.30 | 4,658,540 | — | — |
| 2004-02-04 | $13.02 | $13.02 | 3,362,690 | — | — |
| 2004-02-03 | $12.87 | $12.87 | 2,309,384 | — | — |
| 2004-02-02 | $12.98 | $12.98 | 4,303,852 | — | — |
| 2004-01-30 | $12.75 | $12.75 | 3,722,920 | — | — |
| 2004-01-29 | $12.54 | $12.54 | 4,676,470 | — | — |
| 2004-01-28 | $12.10 | $12.10 | 2,555,514 | — | — |
| 2004-01-27 | $12.19 | $12.19 | 3,290,970 | — | — |
| 2004-01-26 | $12.58 | $12.58 | 2,519,654 | — | — |
| 2004-01-23 | $12.48 | $12.48 | 2,240,272 | — | — |
| 2004-01-22 | $12.50 | $12.50 | 2,506,288 | — | — |
| 2004-01-21 | $12.46 | $12.46 | 4,593,992 | — | — |
| 2004-01-20 | $12.50 | $12.50 | 3,817,134 | — | — |
| 2004-01-16 | $12.52 | $12.52 | 2,381,756 | — | — |
| 2004-01-15 | $12.57 | $12.57 | 10,739,092 | — | — |
| 2004-01-14 | $12.30 | $12.30 | 1,605,876 | — | — |
| 2004-01-13 | $12.36 | $12.36 | 1,327,798 | — | — |
| 2004-01-12 | $12.43 | $12.43 | 2,771,326 | — | — |
| 2004-01-09 | $12.38 | $12.38 | 1,438,964 | — | — |
| 2004-01-08 | $12.37 | $12.37 | 1,590,554 | — | — |
| 2004-01-07 | $12.33 | $12.33 | 1,288,678 | — | — |
| 2004-01-06 | $12.30 | $12.30 | 1,641,410 | — | — |
| 2004-01-05 | $12.08 | $12.08 | 1,850,702 | — | — |
| 2004-01-02 | $11.91 | $11.91 | 1,415,492 | — | — |