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
- 1997-09-17 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 | $16.96 | $17.05 | 1,522,589 | — | — |
| 2004-12-30 | $16.96 | $17.04 | 1,908,730 | — | — |
| 2004-12-29 | $16.95 | $17.03 | 1,882,023 | — | — |
| 2004-12-28 | $16.89 | $16.98 | 2,297,097 | — | — |
| 2004-12-27 | $16.65 | $16.73 | 1,121,424 | — | — |
| 2004-12-23 | $16.63 | $16.72 | 1,612,447 | — | — |
| 2004-12-22 | $16.58 | $16.67 | 4,006,080 | — | — |
| 2004-12-21 | $16.71 | $16.80 | 4,147,684 | — | — |
| 2004-12-20 | $16.66 | $16.75 | 3,214,879 | — | — |
| 2004-12-17 | $16.65 | $16.74 | 4,428,388 | — | — |
| 2004-12-16 | $16.65 | $16.73 | 2,559,996 | — | — |
| 2004-12-15 | $16.62 | $16.71 | 3,197,353 | — | — |
| 2004-12-14 | $16.59 | $16.67 | 3,174,540 | — | — |
| 2004-12-13 | $16.60 | $16.68 | 3,037,944 | — | — |
| 2004-12-10 | $16.48 | $16.57 | 2,773,932 | — | — |
| 2004-12-09 | $16.50 | $16.58 | 4,506,284 | — | — |
| 2004-12-08 | $16.46 | $16.54 | 8,809,481 | — | — |
| 2004-12-07 | $16.59 | $16.67 | 5,971,285 | — | — |
| 2004-12-06 | $16.67 | $16.76 | 3,281,647 | — | — |
| 2004-12-03 | $16.74 | $16.83 | 5,658,032 | — | — |
| 2004-12-02 | $16.70 | $16.78 | 5,095,789 | — | — |
| 2004-12-01 | $16.88 | $16.96 | 3,399,048 | — | — |
| 2004-11-30 | $16.32 | $16.40 | 3,357,874 | — | — |
| 2004-11-29 | $16.39 | $16.48 | 3,831,927 | — | — |
| 2004-11-26 | $16.46 | $16.54 | 988,166 | — | — |
| 2004-11-24 | $16.45 | $16.53 | 2,816,497 | — | — |
| 2004-11-23 | $16.36 | $16.45 | 4,367,462 | — | — |
| 2004-11-22 | $15.97 | $16.05 | 2,103,748 | — | — |
| 2004-11-19 | $15.72 | $15.80 | 2,048,943 | — | — |
| 2004-11-18 | $15.87 | $15.95 | 3,336,174 | — | — |
| 2004-11-17 | $15.78 | $15.86 | 2,681,013 | — | — |
| 2004-11-16 | $15.91 | $15.99 | 2,499,349 | — | — |
| 2004-11-15 | $16.11 | $16.19 | 5,138,076 | — | — |
| 2004-11-12 | $16.16 | $16.24 | 3,986,884 | — | — |
| 2004-11-11 | $16.40 | $16.48 | 2,709,390 | — | — |
| 2004-11-10 | $16.37 | $16.46 | 2,859,896 | — | — |
| 2004-11-09 | $16.18 | $16.26 | 3,826,919 | — | — |
| 2004-11-08 | $16.30 | $16.39 | 5,131,677 | — | — |
| 2004-11-05 | $16.53 | $16.62 | 4,552,743 | — | — |
| 2004-11-04 | $16.43 | $16.52 | 5,934,284 | — | — |
| 2004-11-03 | $15.90 | $15.98 | 4,923,305 | — | — |
| 2004-11-02 | $15.59 | $15.67 | 3,260,504 | — | — |
| 2004-11-01 | $15.65 | $15.73 | 3,183,443 | — | — |
| 2004-10-29 | $15.64 | $15.72 | 3,218,496 | — | — |
| 2004-10-28 | $15.64 | $15.72 | 2,902,739 | — | — |
| 2004-10-27 | $15.65 | $15.73 | 2,434,528 | — | — |
| 2004-10-26 | $15.58 | $15.65 | 3,721,760 | — | — |
| 2004-10-25 | $15.29 | $15.37 | 2,591,433 | — | — |
| 2004-10-22 | $15.41 | $15.49 | 2,382,227 | — | — |
| 2004-10-21 | $15.64 | $15.72 | 5,005,653 | — | — |
| 2004-10-20 | $15.63 | $15.71 | 4,315,717 | — | — |
| 2004-10-19 | $15.55 | $15.63 | 5,693,919 | — | — |
| 2004-10-18 | $15.50 | $15.58 | 3,430,762 | — | — |
| 2004-10-15 | $15.41 | $15.49 | 3,476,944 | — | — |
| 2004-10-14 | $15.24 | $15.32 | 3,024,034 | — | — |
| 2004-10-13 | $15.17 | $15.25 | 4,426,718 | — | — |
| 2004-10-12 | $15.10 | $15.15 | 3,626,337 | — | — |
| 2004-10-11 | $14.86 | $14.90 | 2,146,035 | — | — |
| 2004-10-08 | $14.89 | $14.93 | 2,682,961 | — | — |
| 2004-10-07 | $15.01 | $15.06 | 3,266,903 | — | — |
| 2004-10-06 | $14.94 | $14.98 | 5,101,075 | — | — |
| 2004-10-05 | $14.92 | $14.96 | 5,249,912 | — | — |
| 2004-10-04 | $14.69 | $14.73 | 4,301,807 | — | — |
| 2004-10-01 | $14.52 | $14.56 | 3,199,022 | — | — |
| 2004-09-30 | $14.62 | $14.65 | 2,760,300 | — | — |
| 2004-09-29 | $14.53 | $14.57 | 1,836,398 | — | — |
| 2004-09-28 | $14.49 | $14.53 | 1,557,920 | — | — |
| 2004-09-27 | $14.44 | $14.47 | 1,820,541 | — | — |
| 2004-09-24 | $14.59 | $14.63 | 2,052,281 | — | — |
| 2004-09-23 | $14.44 | $14.48 | 2,730,811 | — | — |
| 2004-09-22 | $14.38 | $14.42 | 3,292,497 | — | — |
| 2004-09-21 | $14.60 | $14.64 | 2,172,742 | — | — |
| 2004-09-20 | $14.62 | $14.66 | 1,953,242 | — | — |
| 2004-09-17 | $14.62 | $14.66 | 2,627,877 | — | — |
| 2004-09-16 | $14.49 | $14.53 | 2,130,734 | — | — |
| 2004-09-15 | $14.49 | $14.53 | 2,114,042 | — | — |
| 2004-09-14 | $14.52 | $14.56 | 3,614,374 | — | — |
| 2004-09-13 | $14.68 | $14.72 | 1,801,067 | — | — |
| 2004-09-10 | $14.71 | $14.75 | 2,867,129 | — | — |
| 2004-09-09 | $14.60 | $14.64 | 6,798,652 | — | — |
| 2004-09-08 | $14.14 | $14.18 | 2,911,919 | — | — |
| 2004-09-07 | $14.30 | $14.33 | 3,181,495 | — | — |
| 2004-09-03 | $14.36 | $14.40 | 2,506,582 | — | — |
| 2004-09-02 | $14.37 | $14.41 | 2,537,184 | — | — |
| 2004-09-01 | $14.42 | $14.46 | 3,445,785 | — | — |
| 2004-08-31 | $14.27 | $14.31 | 2,273,729 | — | — |
| 2004-08-30 | $14.09 | $14.13 | 2,251,473 | — | — |
| 2004-08-27 | $14.14 | $14.18 | 1,960,197 | — | — |
| 2004-08-26 | $14.29 | $14.33 | 2,060,627 | — | — |
| 2004-08-25 | $14.22 | $14.26 | 3,139,209 | — | — |
| 2004-08-24 | $14.12 | $14.15 | 2,583,365 | — | — |
| 2004-08-23 | $13.95 | $13.98 | 1,412,421 | — | — |
| 2004-08-20 | $14.03 | $14.06 | 1,509,791 | — | — |
| 2004-08-19 | $13.79 | $13.83 | 2,296,263 | — | — |
| 2004-08-18 | $13.82 | $13.86 | 3,232,406 | — | — |
| 2004-08-17 | $13.62 | $13.65 | 1,956,581 | — | — |
| 2004-08-16 | $13.44 | $13.48 | 2,281,796 | — | — |
| 2004-08-13 | $13.46 | $13.50 | 3,050,741 | — | — |
| 2004-08-12 | $13.32 | $13.36 | 3,374,566 | — | — |
| 2004-08-11 | $13.34 | $13.38 | 2,160,223 | — | — |
| 2004-08-10 | $13.57 | $13.61 | 2,169,404 | — | — |
| 2004-08-09 | $13.35 | $13.39 | 2,484,604 | — | — |
| 2004-08-06 | $13.22 | $13.26 | 2,649,020 | — | — |
| 2004-08-05 | $13.35 | $13.39 | 2,370,542 | — | — |
| 2004-08-04 | $13.70 | $13.74 | 1,939,332 | — | — |
| 2004-08-03 | $13.75 | $13.79 | 2,277,067 | — | — |
| 2004-08-02 | $13.87 | $13.91 | 2,599,501 | — | — |
| 2004-07-30 | $13.80 | $13.84 | 2,532,733 | — | — |
| 2004-07-29 | $13.81 | $13.84 | 1,826,939 | — | — |
| 2004-07-28 | $13.84 | $13.88 | 2,457,341 | — | — |
| 2004-07-27 | $14.03 | $14.07 | 3,339,791 | — | — |
| 2004-07-26 | $13.70 | $13.74 | 2,691,585 | — | — |
| 2004-07-23 | $13.63 | $13.66 | 2,427,017 | — | — |
| 2004-07-22 | $13.72 | $13.76 | 4,826,214 | — | — |
| 2004-07-21 | $13.80 | $13.84 | 4,603,932 | — | — |
| 2004-07-20 | $14.11 | $14.15 | 4,901,049 | — | — |
| 2004-07-19 | $14.05 | $14.09 | 3,479,726 | — | — |
| 2004-07-16 | $13.84 | $13.88 | 3,205,977 | — | — |
| 2004-07-15 | $13.98 | $14.02 | 6,561,069 | — | — |
| 2004-07-14 | $13.64 | $13.68 | 9,114,667 | — | — |
| 2004-07-13 | $13.30 | $13.30 | 2,440,927 | — | — |
| 2004-07-12 | $13.19 | $13.19 | 2,607,290 | — | — |
| 2004-07-09 | $12.95 | $12.95 | 1,704,810 | — | — |
| 2004-07-08 | $12.92 | $12.92 | 2,279,849 | — | — |
| 2004-07-07 | $13.04 | $13.04 | 3,127,803 | — | — |
| 2004-07-06 | $12.90 | $12.90 | 3,343,964 | — | — |
| 2004-07-02 | $13.16 | $13.16 | 2,131,290 | — | — |
| 2004-07-01 | $13.31 | $13.31 | 4,156,864 | — | — |
| 2004-06-30 | $13.38 | $13.38 | 3,510,884 | — | — |
| 2004-06-29 | $13.38 | $13.38 | 1,863,105 | — | — |
| 2004-06-28 | $13.37 | $13.37 | 1,904,279 | — | — |
| 2004-06-25 | $13.52 | $13.52 | 2,938,348 | — | — |
| 2004-06-24 | $13.53 | $13.53 | 3,541,764 | — | — |
| 2004-06-23 | $13.45 | $13.45 | 2,501,853 | — | — |
| 2004-06-22 | $13.46 | $13.46 | 2,762,804 | — | — |
| 2004-06-21 | $13.45 | $13.45 | 1,737,081 | — | — |
| 2004-06-18 | $13.66 | $13.66 | 2,818,166 | — | — |
| 2004-06-17 | $13.58 | $13.58 | 2,563,335 | — | — |
| 2004-06-16 | $13.54 | $13.54 | 1,724,005 | — | — |
| 2004-06-15 | $13.44 | $13.44 | 2,284,022 | — | — |
| 2004-06-14 | $13.26 | $13.26 | 2,380,557 | — | — |
| 2004-06-10 | $13.46 | $13.46 | 1,790,495 | — | — |
| 2004-06-09 | $13.53 | $13.53 | 1,941,280 | — | — |
| 2004-06-08 | $13.66 | $13.66 | 4,435,899 | — | — |
| 2004-06-07 | $13.30 | $13.30 | 1,914,016 | — | — |
| 2004-06-04 | $13.32 | $13.32 | 1,758,502 | — | — |
| 2004-06-03 | $13.31 | $13.31 | 1,917,354 | — | — |
| 2004-06-02 | $13.34 | $13.34 | 2,132,681 | — | — |
| 2004-06-01 | $13.32 | $13.32 | 3,685,037 | — | — |
| 2004-05-28 | $13.48 | $13.48 | 3,779,069 | — | — |
| 2004-05-27 | $13.13 | $13.13 | 2,449,551 | — | — |
| 2004-05-26 | $13.23 | $13.23 | 1,649,726 | — | — |
| 2004-05-25 | $13.20 | $13.20 | 3,836,934 | — | — |
| 2004-05-24 | $13.12 | $13.12 | 3,892,853 | — | — |
| 2004-05-21 | $13.07 | $13.07 | 3,616,600 | — | — |
| 2004-05-20 | $12.84 | $12.84 | 4,299,859 | — | — |
| 2004-05-19 | $13.01 | $13.01 | 5,178,137 | — | — |
| 2004-05-18 | $13.16 | $13.16 | 2,149,373 | — | — |
| 2004-05-17 | $13.03 | $13.03 | 3,029,320 | — | — |
| 2004-05-14 | $13.06 | $13.06 | 4,516,021 | — | — |
| 2004-05-13 | $13.05 | $13.05 | 5,476,923 | — | — |
| 2004-05-12 | $13.41 | $13.41 | 2,892,167 | — | — |
| 2004-05-11 | $13.57 | $13.57 | 2,246,187 | — | — |
| 2004-05-10 | $13.50 | $13.50 | 3,383,747 | — | — |
| 2004-05-07 | $13.57 | $13.57 | 2,196,111 | — | — |
| 2004-05-06 | $13.95 | $13.95 | 2,245,074 | — | — |
| 2004-05-05 | $14.05 | $14.05 | 2,666,825 | — | — |
| 2004-05-04 | $13.93 | $13.93 | 3,917,334 | — | — |
| 2004-05-03 | $14.12 | $14.12 | 4,850,139 | — | — |
| 2004-04-30 | $13.94 | $13.94 | 3,033,771 | — | — |
| 2004-04-29 | $13.89 | $13.89 | 3,731,775 | — | — |
| 2004-04-28 | $13.90 | $13.90 | 4,605,323 | — | — |
| 2004-04-27 | $13.94 | $13.94 | 4,754,994 | — | — |
| 2004-04-26 | $14.00 | $14.00 | 3,129,472 | — | — |
| 2004-04-23 | $14.04 | $14.04 | 3,284,151 | — | — |
| 2004-04-22 | $14.20 | $14.20 | 11,629,873 | — | — |
| 2004-04-21 | $12.98 | $12.98 | 5,667,212 | — | — |
| 2004-04-20 | $13.16 | $13.16 | 4,538,555 | — | — |
| 2004-04-19 | $13.57 | $13.57 | 2,592,268 | — | — |
| 2004-04-16 | $13.80 | $13.80 | 2,376,106 | — | — |
| 2004-04-15 | $13.48 | $13.48 | 2,875,753 | — | — |
| 2004-04-14 | $13.59 | $13.59 | 4,285,393 | — | — |
| 2004-04-13 | $13.72 | $13.72 | 3,520,343 | — | — |
| 2004-04-12 | $14.06 | $14.06 | 2,334,098 | — | — |
| 2004-04-08 | $14.03 | $14.03 | 2,652,359 | — | — |
| 2004-04-07 | $13.94 | $13.94 | 1,817,759 | — | — |
| 2004-04-06 | $14.02 | $14.02 | 3,135,036 | — | — |
| 2004-04-05 | $14.19 | $14.19 | 4,360,229 | — | — |
| 2004-04-02 | $13.84 | $13.84 | 3,332,001 | — | — |
| 2004-04-01 | $13.68 | $13.68 | 5,232,386 | — | — |
| 2004-03-31 | $13.66 | $13.66 | 2,956,431 | — | — |
| 2004-03-30 | $13.89 | $13.89 | 3,589,336 | — | — |
| 2004-03-29 | $13.66 | $13.66 | 1,981,062 | — | — |
| 2004-03-26 | $13.47 | $13.47 | 3,010,680 | — | — |
| 2004-03-25 | $13.46 | $13.46 | 4,396,116 | — | — |
| 2004-03-24 | $13.29 | $13.29 | 4,016,930 | — | — |
| 2004-03-23 | $13.36 | $13.36 | 2,383,061 | — | — |
| 2004-03-22 | $13.16 | $13.16 | 3,090,802 | — | — |
| 2004-03-19 | $13.34 | $13.34 | 2,428,964 | — | — |
| 2004-03-18 | $13.40 | $13.40 | 4,521,306 | — | — |
| 2004-03-17 | $13.54 | $13.54 | 3,292,219 | — | — |
| 2004-03-16 | $13.27 | $13.27 | 5,700,596 | — | — |
| 2004-03-15 | $13.31 | $13.31 | 3,154,232 | — | — |
| 2004-03-12 | $13.36 | $13.36 | 3,859,190 | — | — |
| 2004-03-11 | $13.38 | $13.38 | 5,065,187 | — | — |
| 2004-03-10 | $13.34 | $13.34 | 3,828,588 | — | — |
| 2004-03-09 | $13.69 | $13.69 | 4,204,158 | — | — |
| 2004-03-08 | $13.62 | $13.62 | 2,580,305 | — | — |
| 2004-03-05 | $13.76 | $13.76 | 4,053,652 | — | — |
| 2004-03-04 | $13.70 | $13.70 | 4,213,061 | — | — |
| 2004-03-03 | $13.50 | $13.50 | 2,306,834 | — | — |
| 2004-03-02 | $13.36 | $13.36 | 3,695,331 | — | — |
| 2004-03-01 | $13.39 | $13.39 | 3,506,155 | — | — |
| 2004-02-27 | $13.31 | $13.31 | 4,857,372 | — | — |
| 2004-02-26 | $13.31 | $13.31 | 6,946,654 | — | — |
| 2004-02-25 | $12.96 | $12.96 | 3,469,432 | — | — |
| 2004-02-24 | $12.75 | $12.75 | 2,815,940 | — | — |
| 2004-02-23 | $12.77 | $12.77 | 2,475,424 | — | — |
| 2004-02-20 | $12.81 | $12.81 | 4,144,345 | — | — |
| 2004-02-19 | $12.80 | $12.80 | 4,365,514 | — | — |
| 2004-02-18 | $12.71 | $12.71 | 3,226,007 | — | — |
| 2004-02-17 | $12.77 | $12.77 | 6,024,977 | — | — |
| 2004-02-13 | $12.69 | $12.69 | 5,609,903 | — | — |
| 2004-02-12 | $12.68 | $12.68 | 11,186,422 | — | — |
| 2004-02-11 | $12.12 | $12.12 | 4,052,539 | — | — |
| 2004-02-10 | $11.93 | $11.93 | 3,117,231 | — | — |
| 2004-02-09 | $11.88 | $11.88 | 4,253,956 | — | — |
| 2004-02-06 | $11.95 | $11.95 | 3,365,942 | — | — |
| 2004-02-05 | $11.87 | $11.87 | 3,820,799 | — | — |
| 2004-02-04 | $11.90 | $11.90 | 5,156,437 | — | — |
| 2004-02-03 | $12.02 | $12.02 | 3,258,835 | — | — |
| 2004-02-02 | $12.13 | $12.13 | 3,971,305 | — | — |
| 2004-01-30 | $12.19 | $12.19 | 7,534,769 | — | — |
| 2004-01-29 | $11.70 | $11.70 | 11,886,930 | — | — |
| 2004-01-28 | $12.00 | $12.00 | 6,911,601 | — | — |
| 2004-01-27 | $12.21 | $12.21 | 6,138,205 | — | — |
| 2004-01-26 | $12.65 | $12.65 | 2,488,221 | — | — |
| 2004-01-23 | $12.61 | $12.61 | 4,307,371 | — | — |
| 2004-01-22 | $12.53 | $12.53 | 3,233,519 | — | — |
| 2004-01-21 | $12.53 | $12.53 | 2,400,310 | — | — |
| 2004-01-20 | $12.29 | $12.29 | 3,768,497 | — | — |
| 2004-01-16 | $12.36 | $12.36 | 2,815,106 | — | — |
| 2004-01-15 | $12.43 | $12.43 | 2,589,486 | — | — |
| 2004-01-14 | $12.44 | $12.44 | 3,875,326 | — | — |
| 2004-01-13 | $12.28 | $12.28 | 1,703,419 | — | — |
| 2004-01-12 | $12.40 | $12.40 | 2,099,297 | — | — |
| 2004-01-09 | $12.28 | $12.28 | 2,046,161 | — | — |
| 2004-01-08 | $12.42 | $12.42 | 2,597,832 | — | — |
| 2004-01-07 | $12.38 | $12.38 | 3,602,968 | — | — |
| 2004-01-06 | $12.60 | $12.60 | 4,142,120 | — | — |
| 2004-01-05 | $12.23 | $12.23 | 2,716,067 | — | — |
| 2004-01-02 | $12.05 | $12.05 | 3,226,285 | — | — |