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
- 1999-07-23 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 | $15.00 | $15.00 | 719,900 | — | — |
| 2004-12-30 | $15.26 | $15.26 | 561,200 | — | — |
| 2004-12-29 | $15.50 | $15.50 | 1,172,540 | — | — |
| 2004-12-28 | $15.33 | $15.33 | 1,108,370 | — | — |
| 2004-12-27 | $15.02 | $15.02 | 765,900 | — | — |
| 2004-12-23 | $15.07 | $15.07 | 1,044,430 | — | — |
| 2004-12-22 | $14.76 | $14.76 | 481,390 | — | — |
| 2004-12-21 | $14.75 | $14.75 | 480,470 | — | — |
| 2004-12-20 | $14.51 | $14.51 | 801,550 | — | — |
| 2004-12-17 | $14.66 | $14.66 | 727,490 | — | — |
| 2004-12-16 | $14.71 | $14.71 | 843,410 | — | — |
| 2004-12-15 | $14.93 | $14.93 | 1,024,880 | — | — |
| 2004-12-14 | $14.60 | $14.60 | 1,012,690 | — | — |
| 2004-12-13 | $14.20 | $14.20 | 781,310 | — | — |
| 2004-12-10 | $14.20 | $14.20 | 814,890 | — | — |
| 2004-12-09 | $14.30 | $14.30 | 754,400 | — | — |
| 2004-12-08 | $14.32 | $14.32 | 903,670 | — | — |
| 2004-12-07 | $14.35 | $14.35 | 957,950 | — | — |
| 2004-12-06 | $14.91 | $14.91 | 1,026,950 | — | — |
| 2004-12-03 | $14.80 | $14.80 | 878,600 | — | — |
| 2004-12-02 | $14.89 | $14.89 | 1,162,880 | — | — |
| 2004-12-01 | $15.21 | $15.21 | 1,118,030 | — | — |
| 2004-11-30 | $15.15 | $15.15 | 1,419,330 | — | — |
| 2004-11-29 | $15.01 | $15.01 | 1,124,930 | — | — |
| 2004-11-26 | $15.28 | $15.28 | 278,760 | — | — |
| 2004-11-24 | $15.29 | $15.29 | 1,138,500 | — | — |
| 2004-11-23 | $14.86 | $14.86 | 1,369,650 | — | — |
| 2004-11-22 | $14.62 | $14.62 | 832,830 | — | — |
| 2004-11-19 | $14.05 | $14.05 | 883,660 | — | — |
| 2004-11-18 | $14.62 | $14.62 | 693,680 | — | — |
| 2004-11-17 | $14.40 | $14.40 | 1,949,020 | — | — |
| 2004-11-16 | $14.77 | $14.77 | 821,100 | — | — |
| 2004-11-15 | $14.87 | $14.87 | 2,072,530 | — | — |
| 2004-11-12 | $14.80 | $14.80 | 3,137,660 | — | — |
| 2004-11-11 | $14.11 | $14.11 | 581,900 | — | — |
| 2004-11-10 | $13.67 | $13.67 | 980,490 | — | — |
| 2004-11-09 | $13.91 | $13.91 | 960,480 | — | — |
| 2004-11-08 | $14.18 | $14.18 | 1,034,310 | — | — |
| 2004-11-05 | $14.01 | $14.01 | 1,088,820 | — | — |
| 2004-11-04 | $13.82 | $13.82 | 951,740 | — | — |
| 2004-11-03 | $13.79 | $13.79 | 1,700,160 | — | — |
| 2004-11-02 | $13.64 | $13.64 | 1,759,500 | — | — |
| 2004-11-01 | $13.41 | $13.41 | 1,386,670 | — | — |
| 2004-10-29 | $13.11 | $13.11 | 956,340 | — | — |
| 2004-10-28 | $13.29 | $13.29 | 1,007,860 | — | — |
| 2004-10-27 | $13.42 | $13.42 | 1,834,940 | — | — |
| 2004-10-26 | $12.51 | $12.51 | 974,280 | — | — |
| 2004-10-25 | $12.71 | $12.71 | 1,969,030 | — | — |
| 2004-10-22 | $12.95 | $12.95 | 1,445,320 | — | — |
| 2004-10-21 | $13.46 | $13.46 | 1,311,230 | — | — |
| 2004-10-20 | $13.29 | $13.29 | 1,569,520 | — | — |
| 2004-10-19 | $13.13 | $13.13 | 3,115,580 | — | — |
| 2004-10-18 | $13.54 | $13.54 | 2,995,520 | — | — |
| 2004-10-15 | $13.01 | $13.01 | 1,638,290 | — | — |
| 2004-10-14 | $13.31 | $13.31 | 827,540 | — | — |
| 2004-10-13 | $13.47 | $13.47 | 1,356,770 | — | — |
| 2004-10-12 | $13.60 | $13.60 | 707,020 | — | — |
| 2004-10-11 | $13.60 | $13.60 | 757,390 | — | — |
| 2004-10-08 | $13.48 | $13.48 | 945,760 | — | — |
| 2004-10-07 | $13.93 | $13.93 | 1,237,630 | — | — |
| 2004-10-06 | $14.07 | $14.07 | 1,321,350 | — | — |
| 2004-10-05 | $13.98 | $13.98 | 2,682,490 | — | — |
| 2004-10-04 | $14.43 | $14.43 | 2,320,240 | — | — |
| 2004-10-01 | $14.01 | $14.01 | 1,661,750 | — | — |
| 2004-09-30 | $13.73 | $13.73 | 1,998,240 | — | — |
| 2004-09-29 | $13.63 | $13.63 | 2,360,490 | — | — |
| 2004-09-28 | $12.94 | $12.94 | 1,102,620 | — | — |
| 2004-09-27 | $12.77 | $12.77 | 1,019,820 | — | — |
| 2004-09-24 | $13.16 | $13.16 | 1,082,610 | — | — |
| 2004-09-23 | $13.44 | $13.44 | 936,330 | — | — |
| 2004-09-22 | $13.31 | $13.31 | 2,098,750 | — | — |
| 2004-09-21 | $13.48 | $13.48 | 2,395,450 | — | — |
| 2004-09-20 | $13.59 | $13.59 | 5,066,210 | — | — |
| 2004-09-17 | $12.53 | $12.53 | 1,519,840 | — | — |
| 2004-09-16 | $12.37 | $12.37 | 1,052,940 | — | — |
| 2004-09-15 | $12.31 | $12.31 | 1,646,110 | — | — |
| 2004-09-14 | $12.83 | $12.83 | 2,126,120 | — | — |
| 2004-09-13 | $13.11 | $13.11 | 3,411,820 | — | — |
| 2004-09-10 | $12.52 | $12.52 | 2,213,060 | — | — |
| 2004-09-09 | $12.14 | $12.14 | 1,387,820 | — | — |
| 2004-09-08 | $12.11 | $12.11 | 2,833,370 | — | — |
| 2004-09-07 | $11.90 | $11.90 | 2,630,970 | — | — |
| 2004-09-03 | $11.30 | $11.30 | 593,860 | — | — |
| 2004-09-02 | $11.34 | $11.34 | 540,040 | — | — |
| 2004-09-01 | $11.27 | $11.27 | 729,560 | — | — |
| 2004-08-31 | $10.98 | $10.98 | 1,047,880 | — | — |
| 2004-08-30 | $11.07 | $11.07 | 708,860 | — | — |
| 2004-08-27 | $11.38 | $11.38 | 661,020 | — | — |
| 2004-08-26 | $11.07 | $11.07 | 775,100 | — | — |
| 2004-08-25 | $11.33 | $11.33 | 1,028,790 | — | — |
| 2004-08-24 | $11.09 | $11.09 | 1,470,160 | — | — |
| 2004-08-23 | $11.28 | $11.28 | 1,688,660 | — | — |
| 2004-08-20 | $11.00 | $11.00 | 779,930 | — | — |
| 2004-08-19 | $10.87 | $10.87 | 1,309,390 | — | — |
| 2004-08-18 | $10.66 | $10.66 | 821,790 | — | — |
| 2004-08-17 | $10.44 | $10.44 | 859,970 | — | — |
| 2004-08-16 | $10.40 | $10.40 | 1,273,970 | — | — |
| 2004-08-13 | $9.83 | $9.83 | 1,014,300 | — | — |
| 2004-08-12 | $9.88 | $9.88 | 543,030 | — | — |
| 2004-08-11 | $10.02 | $10.02 | 1,554,110 | — | — |
| 2004-08-10 | $10.15 | $10.15 | 1,210,950 | — | — |
| 2004-08-09 | $9.93 | $9.93 | 819,260 | — | — |
| 2004-08-06 | $10.00 | $10.00 | 1,702,000 | — | — |
| 2004-08-05 | $10.24 | $10.24 | 1,268,220 | — | — |
| 2004-08-04 | $10.51 | $10.51 | 895,160 | — | — |
| 2004-08-03 | $10.70 | $10.70 | 874,460 | — | — |
| 2004-08-02 | $11.08 | $11.08 | 1,003,490 | — | — |
| 2004-07-30 | $11.09 | $11.09 | 901,600 | — | — |
| 2004-07-29 | $11.26 | $11.26 | 1,146,090 | — | — |
| 2004-07-28 | $11.13 | $11.13 | 1,604,710 | — | — |
| 2004-07-27 | $11.05 | $11.05 | 1,599,420 | — | — |
| 2004-07-26 | $10.54 | $10.54 | 1,952,930 | — | — |
| 2004-07-23 | $10.85 | $10.85 | 2,168,670 | — | — |
| 2004-07-22 | $11.21 | $11.21 | 3,096,030 | — | — |
| 2004-07-21 | $11.43 | $11.43 | 3,357,080 | — | — |
| 2004-07-20 | $11.77 | $11.77 | 5,407,070 | — | — |
| 2004-07-19 | $11.48 | $11.48 | 4,514,210 | — | — |
| 2004-07-16 | $11.66 | $11.66 | 1,611,610 | — | — |
| 2004-07-15 | $11.88 | $11.88 | 1,649,330 | — | — |
| 2004-07-14 | $11.91 | $11.91 | 1,244,990 | — | — |
| 2004-07-13 | $11.82 | $11.82 | 1,152,530 | — | — |
| 2004-07-12 | $11.67 | $11.67 | 1,087,440 | — | — |
| 2004-07-09 | $11.80 | $11.80 | 1,404,380 | — | — |
| 2004-07-08 | $11.73 | $11.73 | 2,175,110 | — | — |
| 2004-07-07 | $11.98 | $11.98 | 1,385,750 | — | — |
| 2004-07-06 | $12.07 | $12.07 | 2,479,860 | — | — |
| 2004-07-02 | $12.48 | $12.48 | 4,697,060 | — | — |
| 2004-07-01 | $11.63 | $11.63 | 1,859,320 | — | — |
| 2004-06-30 | $12.09 | $12.09 | 1,874,730 | — | — |
| 2004-06-29 | $11.66 | $11.66 | 1,823,210 | — | — |
| 2004-06-28 | $11.33 | $11.33 | 1,139,880 | — | — |
| 2004-06-25 | $11.32 | $11.32 | 869,860 | — | — |
| 2004-06-24 | $11.33 | $11.33 | 1,386,670 | — | — |
| 2004-06-23 | $11.22 | $11.22 | 1,401,850 | — | — |
| 2004-06-22 | $10.96 | $10.96 | 1,240,390 | — | — |
| 2004-06-21 | $10.59 | $10.59 | 1,173,000 | — | — |
| 2004-06-18 | $10.65 | $10.65 | 1,409,670 | — | — |
| 2004-06-17 | $10.49 | $10.49 | 1,513,400 | — | — |
| 2004-06-16 | $10.61 | $10.61 | 740,600 | — | — |
| 2004-06-15 | $10.53 | $10.53 | 885,500 | — | — |
| 2004-06-14 | $10.38 | $10.38 | 1,791,470 | — | — |
| 2004-06-10 | $10.69 | $10.69 | 1,165,180 | — | — |
| 2004-06-09 | $10.71 | $10.71 | 953,810 | — | — |
| 2004-06-08 | $10.99 | $10.99 | 1,087,440 | — | — |
| 2004-06-07 | $10.98 | $10.98 | 1,523,980 | — | — |
| 2004-06-04 | $10.79 | $10.79 | 1,181,970 | — | — |
| 2004-06-03 | $10.37 | $10.37 | 1,075,250 | — | — |
| 2004-06-02 | $10.60 | $10.60 | 828,230 | — | — |
| 2004-06-01 | $10.74 | $10.74 | 799,710 | — | — |
| 2004-05-28 | $10.77 | $10.77 | 837,200 | — | — |
| 2004-05-27 | $10.47 | $10.47 | 1,166,560 | — | — |
| 2004-05-26 | $10.61 | $10.61 | 1,101,930 | — | — |
| 2004-05-25 | $10.63 | $10.63 | 1,870,360 | — | — |
| 2004-05-24 | $10.11 | $10.11 | 1,746,620 | — | — |
| 2004-05-21 | $9.80 | $9.80 | 674,360 | — | — |
| 2004-05-20 | $9.85 | $9.85 | 991,990 | — | — |
| 2004-05-19 | $9.91 | $9.91 | 1,517,540 | — | — |
| 2004-05-18 | $9.87 | $9.87 | 770,960 | — | — |
| 2004-05-17 | $9.78 | $9.78 | 1,262,930 | — | — |
| 2004-05-14 | $9.98 | $9.98 | 1,034,770 | — | — |
| 2004-05-13 | $10.15 | $10.15 | 1,385,750 | — | — |
| 2004-05-12 | $10.17 | $10.17 | 2,180,170 | — | — |
| 2004-05-11 | $10.04 | $10.04 | 1,227,510 | — | — |
| 2004-05-10 | $9.75 | $9.75 | 2,095,070 | — | — |
| 2004-05-07 | $9.93 | $9.93 | 1,234,640 | — | — |
| 2004-05-06 | $10.01 | $10.01 | 1,276,730 | — | — |
| 2004-05-05 | $10.30 | $10.30 | 1,523,060 | — | — |
| 2004-05-04 | $10.41 | $10.41 | 2,177,870 | — | — |
| 2004-05-03 | $10.12 | $10.12 | 1,857,250 | — | — |
| 2004-04-30 | $10.07 | $10.07 | 3,093,040 | — | — |
| 2004-04-29 | $10.27 | $10.27 | 2,180,400 | — | — |
| 2004-04-28 | $10.48 | $10.48 | 2,397,520 | — | — |
| 2004-04-27 | $10.66 | $10.66 | 1,669,570 | — | — |
| 2004-04-26 | $10.83 | $10.83 | 2,453,870 | — | — |
| 2004-04-23 | $10.98 | $10.98 | 3,569,600 | — | — |
| 2004-04-22 | $11.28 | $11.28 | 5,080,470 | — | — |
| 2004-04-21 | $11.51 | $11.51 | 4,909,580 | — | — |
| 2004-04-20 | $11.41 | $11.41 | 19,275,840 | — | — |
| 2004-04-19 | $9.97 | $9.97 | 5,050,570 | — | — |
| 2004-04-16 | $9.68 | $9.68 | 2,763,910 | — | — |
| 2004-04-15 | $9.47 | $9.47 | 1,869,440 | — | — |
| 2004-04-14 | $9.61 | $9.61 | 1,756,050 | — | — |
| 2004-04-13 | $9.44 | $9.44 | 2,120,370 | — | — |
| 2004-04-12 | $9.83 | $9.83 | 1,361,830 | — | — |
| 2004-04-08 | $9.81 | $9.81 | 1,696,250 | — | — |
| 2004-04-07 | $9.78 | $9.78 | 2,270,560 | — | — |
| 2004-04-06 | $9.90 | $9.90 | 4,766,290 | — | — |
| 2004-04-05 | $10.25 | $10.25 | 2,034,350 | — | — |
| 2004-04-02 | $10.14 | $10.14 | 2,116,920 | — | — |
| 2004-04-01 | $9.91 | $9.91 | 2,352,670 | — | — |
| 2004-03-31 | $9.82 | $9.82 | 3,856,410 | — | — |
| 2004-03-30 | $9.93 | $9.93 | 5,335,540 | — | — |
| 2004-03-29 | $9.00 | $9.00 | 1,962,360 | — | — |
| 2004-03-26 | $9.00 | $9.00 | 1,928,780 | — | — |
| 2004-03-25 | $8.80 | $8.80 | 2,597,620 | — | — |
| 2004-03-24 | $8.30 | $8.30 | 1,096,180 | — | — |
| 2004-03-23 | $8.30 | $8.30 | 2,235,600 | — | — |
| 2004-03-22 | $8.40 | $8.40 | 2,208,460 | — | — |
| 2004-03-19 | $8.77 | $8.77 | 1,768,010 | — | — |
| 2004-03-18 | $8.96 | $8.96 | 1,464,870 | — | — |
| 2004-03-17 | $9.03 | $9.03 | 2,431,560 | — | — |
| 2004-03-16 | $8.62 | $8.62 | 2,803,470 | — | — |
| 2004-03-15 | $8.56 | $8.56 | 2,090,700 | — | — |
| 2004-03-12 | $8.94 | $8.94 | 3,706,450 | — | — |
| 2004-03-11 | $8.46 | $8.46 | 10,402,210 | — | — |
| 2004-03-10 | $9.33 | $9.33 | 3,312,920 | — | — |
| 2004-03-09 | $9.51 | $9.51 | 2,317,480 | — | — |
| 2004-03-08 | $9.83 | $9.83 | 2,244,800 | — | — |
| 2004-03-05 | $9.87 | $9.87 | 1,449,690 | — | — |
| 2004-03-04 | $9.78 | $9.78 | 2,246,410 | — | — |
| 2004-03-03 | $9.69 | $9.69 | 1,000,960 | — | — |
| 2004-03-02 | $9.75 | $9.75 | 2,575,080 | — | — |
| 2004-03-01 | $9.97 | $9.97 | 2,847,400 | — | — |
| 2004-02-27 | $9.55 | $9.55 | 2,047,000 | — | — |
| 2004-02-26 | $9.50 | $9.50 | 1,932,230 | — | — |
| 2004-02-25 | $9.60 | $9.60 | 1,443,710 | — | — |
| 2004-02-24 | $9.56 | $9.56 | 2,579,220 | — | — |
| 2004-02-23 | $9.47 | $9.47 | 2,199,950 | — | — |
| 2004-02-20 | $9.74 | $9.74 | 2,119,220 | — | — |
| 2004-02-19 | $9.83 | $9.83 | 1,668,420 | — | — |
| 2004-02-18 | $10.22 | $10.22 | 1,173,920 | — | — |
| 2004-02-17 | $10.26 | $10.26 | 1,018,440 | — | — |
| 2004-02-13 | $10.19 | $10.19 | 1,672,790 | — | — |
| 2004-02-12 | $10.33 | $10.33 | 2,626,140 | — | — |
| 2004-02-11 | $10.50 | $10.50 | 6,159,860 | — | — |
| 2004-02-10 | $9.77 | $9.77 | 1,742,940 | — | — |
| 2004-02-09 | $9.86 | $9.86 | 2,770,580 | — | — |
| 2004-02-06 | $9.65 | $9.65 | 3,766,250 | — | — |
| 2004-02-05 | $9.43 | $9.43 | 4,891,870 | — | — |
| 2004-02-04 | $9.61 | $9.61 | 3,266,230 | — | — |
| 2004-02-03 | $9.80 | $9.80 | 8,771,280 | — | — |
| 2004-02-02 | $10.17 | $10.17 | 4,806,310 | — | — |
| 2004-01-30 | $10.03 | $10.03 | 2,391,310 | — | — |
| 2004-01-29 | $9.77 | $9.77 | 3,371,340 | — | — |
| 2004-01-28 | $9.98 | $9.98 | 3,935,300 | — | — |
| 2004-01-27 | $10.28 | $10.28 | 3,093,730 | — | — |
| 2004-01-26 | $10.37 | $10.37 | 6,369,850 | — | — |
| 2004-01-23 | $9.82 | $9.82 | 18,237,160 | — | — |
| 2004-01-22 | $10.98 | $10.98 | 5,144,410 | — | — |
| 2004-01-21 | $11.72 | $11.72 | 3,875,960 | — | — |
| 2004-01-20 | $12.15 | $12.15 | 2,226,630 | — | — |
| 2004-01-16 | $11.92 | $11.92 | 2,077,820 | — | — |
| 2004-01-15 | $11.90 | $11.90 | 2,188,680 | — | — |
| 2004-01-14 | $11.95 | $11.95 | 2,518,500 | — | — |
| 2004-01-13 | $12.13 | $12.13 | 2,919,160 | — | — |
| 2004-01-12 | $12.05 | $12.05 | 2,309,430 | — | — |
| 2004-01-09 | $12.01 | $12.01 | 2,701,350 | — | — |
| 2004-01-08 | $12.26 | $12.26 | 6,095,460 | — | — |
| 2004-01-07 | $11.80 | $11.80 | 3,599,270 | — | — |
| 2004-01-06 | $11.80 | $11.80 | 5,249,290 | — | — |
| 2004-01-05 | $11.98 | $11.98 | 5,775,760 | — | — |
| 2004-01-02 | $10.81 | $10.81 | 1,608,850 | — | — |