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
- 1994-04-14 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 | $15.70 | $15.75 | 1,927,200 | — | — |
| 2004-12-30 | $15.78 | $15.82 | 2,101,800 | — | — |
| 2004-12-29 | $15.73 | $15.78 | 2,013,000 | — | — |
| 2004-12-28 | $15.55 | $15.60 | 1,983,900 | — | — |
| 2004-12-27 | $15.37 | $15.41 | 1,633,800 | — | — |
| 2004-12-23 | $15.41 | $15.46 | 2,424,600 | — | — |
| 2004-12-22 | $15.34 | $15.39 | 1,883,700 | — | — |
| 2004-12-21 | $15.18 | $15.23 | 2,610,900 | — | — |
| 2004-12-20 | $14.87 | $14.89 | 3,155,100 | — | — |
| 2004-12-17 | $15.17 | $15.19 | 3,140,100 | — | — |
| 2004-12-16 | $15.14 | $15.16 | 2,378,400 | — | — |
| 2004-12-15 | $15.18 | $15.20 | 3,300,900 | — | — |
| 2004-12-14 | $14.92 | $14.95 | 2,648,400 | — | — |
| 2004-12-13 | $14.87 | $14.89 | 4,543,800 | — | — |
| 2004-12-10 | $14.72 | $14.75 | 3,004,800 | — | — |
| 2004-12-09 | $14.75 | $14.77 | 2,880,600 | — | — |
| 2004-12-08 | $14.76 | $14.79 | 3,929,100 | — | — |
| 2004-12-07 | $14.45 | $14.48 | 3,894,900 | — | — |
| 2004-12-06 | $14.31 | $14.33 | 3,180,600 | — | — |
| 2004-12-03 | $14.41 | $14.43 | 5,290,500 | — | — |
| 2004-12-02 | $14.43 | $14.45 | 9,278,100 | — | — |
| 2004-12-01 | $14.32 | $14.34 | 8,532,900 | — | — |
| 2004-11-30 | $13.92 | $13.95 | 6,189,300 | — | — |
| 2004-11-29 | $14.17 | $14.19 | 5,501,700 | — | — |
| 2004-11-26 | $14.47 | $14.49 | 1,000,200 | — | — |
| 2004-11-24 | $14.43 | $14.45 | 3,873,900 | — | — |
| 2004-11-23 | $14.53 | $14.56 | 7,178,400 | — | — |
| 2004-11-22 | $14.08 | $14.10 | 4,817,100 | — | — |
| 2004-11-19 | $13.76 | $13.79 | 4,971,000 | — | — |
| 2004-11-18 | $14.20 | $14.22 | 3,446,700 | — | — |
| 2004-11-17 | $14.39 | $14.41 | 3,815,400 | — | — |
| 2004-11-16 | $14.38 | $14.41 | 3,409,500 | — | — |
| 2004-11-15 | $14.63 | $14.65 | 5,118,300 | — | — |
| 2004-11-12 | $14.31 | $14.33 | 4,977,300 | — | — |
| 2004-11-11 | $14.07 | $14.09 | 10,668,600 | — | — |
| 2004-11-10 | $14.31 | $14.33 | 4,051,500 | — | — |
| 2004-11-09 | $14.16 | $14.18 | 3,423,000 | — | — |
| 2004-11-08 | $14.16 | $14.18 | 4,220,400 | — | — |
| 2004-11-05 | $13.99 | $14.02 | 5,414,100 | — | — |
| 2004-11-04 | $13.79 | $13.81 | 8,741,400 | — | — |
| 2004-11-03 | $13.39 | $13.41 | 6,585,000 | — | — |
| 2004-11-02 | $13.61 | $13.63 | 5,278,800 | — | — |
| 2004-11-01 | $13.67 | $13.69 | 2,993,100 | — | — |
| 2004-10-29 | $13.63 | $13.65 | 2,990,100 | — | — |
| 2004-10-28 | $13.85 | $13.87 | 4,284,900 | — | — |
| 2004-10-27 | $13.50 | $13.52 | 4,881,000 | — | — |
| 2004-10-26 | $13.03 | $13.05 | 2,964,900 | — | — |
| 2004-10-25 | $12.78 | $12.80 | 3,555,900 | — | — |
| 2004-10-22 | $12.89 | $12.91 | 2,708,700 | — | — |
| 2004-10-21 | $13.15 | $13.17 | 3,654,900 | — | — |
| 2004-10-20 | $13.00 | $13.02 | 2,725,500 | — | — |
| 2004-10-19 | $13.02 | $13.04 | 4,510,500 | — | — |
| 2004-10-18 | $12.76 | $12.78 | 4,377,600 | — | — |
| 2004-10-15 | $12.46 | $12.48 | 3,323,700 | — | — |
| 2004-10-14 | $12.30 | $12.32 | 2,670,300 | — | — |
| 2004-10-13 | $12.41 | $12.43 | 1,991,100 | — | — |
| 2004-10-12 | $12.39 | $12.41 | 2,820,600 | — | — |
| 2004-10-11 | $12.60 | $12.62 | 3,096,600 | — | — |
| 2004-10-08 | $12.43 | $12.45 | 5,246,100 | — | — |
| 2004-10-07 | $12.54 | $12.56 | 10,258,800 | — | — |
| 2004-10-06 | $12.47 | $12.49 | 4,852,200 | — | — |
| 2004-10-05 | $12.43 | $12.45 | 3,482,100 | — | — |
| 2004-10-04 | $12.45 | $12.47 | 3,942,300 | — | — |
| 2004-10-01 | $12.24 | $12.26 | 4,185,900 | — | — |
| 2004-09-30 | $12.28 | $12.30 | 5,136,000 | — | — |
| 2004-09-29 | $12.06 | $12.08 | 4,956,000 | — | — |
| 2004-09-28 | $11.74 | $11.76 | 4,657,200 | — | — |
| 2004-09-27 | $11.75 | $11.77 | 6,328,200 | — | — |
| 2004-09-24 | $12.11 | $12.13 | 5,978,700 | — | — |
| 2004-09-23 | $12.02 | $12.04 | 8,259,300 | — | — |
| 2004-09-22 | $12.23 | $12.25 | 12,302,400 | — | — |
| 2004-09-21 | $12.31 | $12.31 | 3,377,400 | — | — |
| 2004-09-20 | $12.15 | $12.15 | 3,918,900 | — | — |
| 2004-09-17 | $12.28 | $12.28 | 3,189,300 | — | — |
| 2004-09-16 | $12.47 | $12.47 | 5,302,800 | — | — |
| 2004-09-15 | $12.57 | $12.57 | 3,950,700 | — | — |
| 2004-09-14 | $12.59 | $12.59 | 4,541,700 | — | — |
| 2004-09-13 | $12.44 | $12.44 | 4,444,200 | — | — |
| 2004-09-10 | $12.36 | $12.36 | 3,308,400 | — | — |
| 2004-09-09 | $11.96 | $11.96 | 5,111,400 | — | — |
| 2004-09-08 | $12.10 | $12.10 | 4,350,300 | — | — |
| 2004-09-07 | $12.28 | $12.28 | 5,064,600 | — | — |
| 2004-09-03 | $12.02 | $12.02 | 5,470,800 | — | — |
| 2004-09-02 | $12.15 | $12.15 | 17,594,100 | — | — |
| 2004-09-01 | $11.39 | $11.39 | 7,548,000 | — | — |
| 2004-08-31 | $11.10 | $11.10 | 6,308,100 | — | — |
| 2004-08-30 | $11.21 | $11.21 | 4,379,400 | — | — |
| 2004-08-27 | $11.47 | $11.47 | 3,354,300 | — | — |
| 2004-08-26 | $11.38 | $11.38 | 3,820,200 | — | — |
| 2004-08-25 | $11.39 | $11.39 | 3,454,500 | — | — |
| 2004-08-24 | $11.29 | $11.29 | 3,582,300 | — | — |
| 2004-08-23 | $11.19 | $11.19 | 3,045,900 | — | — |
| 2004-08-20 | $11.37 | $11.37 | 3,661,200 | — | — |
| 2004-08-19 | $11.21 | $11.21 | 7,229,100 | — | — |
| 2004-08-18 | $11.41 | $11.41 | 3,969,300 | — | — |
| 2004-08-17 | $11.25 | $11.25 | 5,273,100 | — | — |
| 2004-08-16 | $10.83 | $10.83 | 3,704,400 | — | — |
| 2004-08-13 | $10.68 | $10.68 | 4,207,800 | — | — |
| 2004-08-12 | $10.50 | $10.50 | 8,807,700 | — | — |
| 2004-08-11 | $10.67 | $10.67 | 7,798,500 | — | — |
| 2004-08-10 | $10.81 | $10.81 | 4,314,000 | — | — |
| 2004-08-09 | $10.59 | $10.59 | 4,912,500 | — | — |
| 2004-08-06 | $10.28 | $10.28 | 4,886,700 | — | — |
| 2004-08-05 | $10.18 | $10.18 | 12,416,700 | — | — |
| 2004-08-04 | $10.42 | $10.42 | 8,724,900 | — | — |
| 2004-08-03 | $10.67 | $10.67 | 7,414,500 | — | — |
| 2004-08-02 | $11.00 | $11.00 | 3,904,200 | — | — |
| 2004-07-30 | $10.92 | $10.92 | 3,870,000 | — | — |
| 2004-07-29 | $10.79 | $10.79 | 7,852,800 | — | — |
| 2004-07-28 | $10.64 | $10.64 | 10,504,500 | — | — |
| 2004-07-27 | $10.44 | $10.44 | 8,437,200 | — | — |
| 2004-07-26 | $9.83 | $9.83 | 4,898,400 | — | — |
| 2004-07-23 | $9.87 | $9.87 | 4,626,900 | — | — |
| 2004-07-22 | $9.86 | $9.86 | 6,299,400 | — | — |
| 2004-07-21 | $9.43 | $9.43 | 4,750,800 | — | — |
| 2004-07-20 | $9.79 | $9.79 | 5,442,300 | — | — |
| 2004-07-19 | $9.23 | $9.23 | 5,032,800 | — | — |
| 2004-07-16 | $9.37 | $9.37 | 10,401,000 | — | — |
| 2004-07-15 | $9.61 | $9.61 | 3,247,800 | — | — |
| 2004-07-14 | $9.84 | $9.84 | 2,314,500 | — | — |
| 2004-07-13 | $9.92 | $9.92 | 3,388,500 | — | — |
| 2004-07-12 | $10.02 | $10.02 | 4,268,700 | — | — |
| 2004-07-09 | $9.99 | $9.99 | 2,888,700 | — | — |
| 2004-07-08 | $9.77 | $9.77 | 5,085,000 | — | — |
| 2004-07-07 | $10.09 | $10.09 | 5,664,600 | — | — |
| 2004-07-06 | $9.88 | $9.88 | 5,866,500 | — | — |
| 2004-07-02 | $9.74 | $9.74 | 4,727,100 | — | — |
| 2004-07-01 | $9.74 | $9.74 | 3,930,300 | — | — |
| 2004-06-30 | $9.64 | $9.64 | 4,655,100 | — | — |
| 2004-06-29 | $9.65 | $9.65 | 5,701,500 | — | — |
| 2004-06-28 | $9.83 | $9.83 | 4,999,500 | — | — |
| 2004-06-25 | $9.60 | $9.60 | 10,090,800 | — | — |
| 2004-06-24 | $9.56 | $9.56 | 2,698,800 | — | — |
| 2004-06-23 | $9.45 | $9.45 | 4,318,200 | — | — |
| 2004-06-22 | $9.49 | $9.49 | 3,840,900 | — | — |
| 2004-06-21 | $9.56 | $9.56 | 4,018,500 | — | — |
| 2004-06-18 | $9.57 | $9.57 | 4,053,300 | — | — |
| 2004-06-17 | $9.62 | $9.62 | 3,049,500 | — | — |
| 2004-06-16 | $9.68 | $9.68 | 2,963,400 | — | — |
| 2004-06-15 | $9.63 | $9.63 | 2,430,300 | — | — |
| 2004-06-14 | $9.54 | $9.54 | 3,554,400 | — | — |
| 2004-06-10 | $9.66 | $9.66 | 7,897,200 | — | — |
| 2004-06-09 | $9.65 | $9.65 | 10,288,800 | — | — |
| 2004-06-08 | $9.84 | $9.84 | 3,211,800 | — | — |
| 2004-06-07 | $9.84 | $9.84 | 2,958,900 | — | — |
| 2004-06-04 | $9.69 | $9.69 | 6,344,400 | — | — |
| 2004-06-03 | $9.79 | $9.79 | 8,436,300 | — | — |
| 2004-06-02 | $9.67 | $9.67 | 7,694,400 | — | — |
| 2004-06-01 | $9.70 | $9.70 | 4,765,500 | — | — |
| 2004-05-28 | $9.65 | $9.65 | 2,259,300 | — | — |
| 2004-05-27 | $9.47 | $9.47 | 2,427,000 | — | — |
| 2004-05-26 | $9.46 | $9.46 | 3,227,700 | — | — |
| 2004-05-25 | $9.54 | $9.54 | 3,592,200 | — | — |
| 2004-05-24 | $9.29 | $9.29 | 3,099,000 | — | — |
| 2004-05-21 | $9.08 | $9.08 | 3,322,500 | — | — |
| 2004-05-20 | $8.80 | $8.80 | 1,740,000 | — | — |
| 2004-05-19 | $8.90 | $8.90 | 5,263,500 | — | — |
| 2004-05-18 | $8.79 | $8.79 | 3,360,600 | — | — |
| 2004-05-17 | $8.62 | $8.62 | 3,471,300 | — | — |
| 2004-05-14 | $8.82 | $8.82 | 3,448,800 | — | — |
| 2004-05-13 | $8.81 | $8.81 | 8,972,700 | — | — |
| 2004-05-12 | $8.93 | $8.93 | 5,240,700 | — | — |
| 2004-05-11 | $8.66 | $8.66 | 2,094,300 | — | — |
| 2004-05-10 | $8.61 | $8.61 | 3,984,600 | — | — |
| 2004-05-07 | $8.55 | $8.55 | 3,629,700 | — | — |
| 2004-05-06 | $8.80 | $8.80 | 7,265,100 | — | — |
| 2004-05-05 | $9.01 | $9.01 | 4,056,300 | — | — |
| 2004-05-04 | $8.73 | $8.73 | 5,042,400 | — | — |
| 2004-05-03 | $8.68 | $8.68 | 5,297,400 | — | — |
| 2004-04-30 | $8.56 | $8.56 | 9,396,900 | — | — |
| 2004-04-29 | $8.75 | $8.75 | 4,866,900 | — | — |
| 2004-04-28 | $8.94 | $8.94 | 3,558,000 | — | — |
| 2004-04-27 | $9.33 | $9.33 | 3,867,600 | — | — |
| 2004-04-26 | $9.23 | $9.23 | 3,092,700 | — | — |
| 2004-04-23 | $9.30 | $9.30 | 4,903,800 | — | — |
| 2004-04-22 | $9.28 | $9.28 | 3,069,600 | — | — |
| 2004-04-21 | $9.04 | $9.04 | 2,921,400 | — | — |
| 2004-04-20 | $8.80 | $8.80 | 3,149,100 | — | — |
| 2004-04-19 | $8.88 | $8.88 | 2,798,100 | — | — |
| 2004-04-16 | $8.93 | $8.93 | 1,913,700 | — | — |
| 2004-04-15 | $8.79 | $8.79 | 1,609,500 | — | — |
| 2004-04-14 | $8.66 | $8.66 | 3,919,800 | — | — |
| 2004-04-13 | $8.64 | $8.64 | 4,942,800 | — | — |
| 2004-04-12 | $8.93 | $8.93 | 3,071,700 | — | — |
| 2004-04-08 | $8.86 | $8.86 | 6,854,100 | — | — |
| 2004-04-07 | $9.33 | $9.33 | 4,766,700 | — | — |
| 2004-04-06 | $9.51 | $9.51 | 4,027,800 | — | — |
| 2004-04-05 | $9.47 | $9.47 | 4,807,800 | — | — |
| 2004-04-02 | $9.20 | $9.20 | 8,827,200 | — | — |
| 2004-04-01 | $9.48 | $9.48 | 18,271,500 | — | — |
| 2004-03-31 | $8.98 | $8.98 | 9,540,600 | — | — |
| 2004-03-30 | $8.99 | $8.99 | 1,712,400 | — | — |
| 2004-03-29 | $8.99 | $8.99 | 3,081,000 | — | — |
| 2004-03-26 | $8.87 | $8.87 | 1,687,200 | — | — |
| 2004-03-25 | $8.84 | $8.84 | 4,910,400 | — | — |
| 2004-03-24 | $8.66 | $8.66 | 3,827,700 | — | — |
| 2004-03-23 | $8.73 | $8.73 | 5,290,800 | — | — |
| 2004-03-22 | $8.39 | $8.39 | 5,603,100 | — | — |
| 2004-03-19 | $8.58 | $8.58 | 4,986,600 | — | — |
| 2004-03-18 | $8.47 | $8.47 | 8,725,500 | — | — |
| 2004-03-17 | $8.30 | $8.30 | 4,188,900 | — | — |
| 2004-03-16 | $8.27 | $8.27 | 10,368,600 | — | — |
| 2004-03-15 | $7.78 | $7.78 | 4,308,300 | — | — |
| 2004-03-12 | $7.90 | $7.90 | 3,933,300 | — | — |
| 2004-03-11 | $7.73 | $7.73 | 5,802,900 | — | — |
| 2004-03-10 | $7.75 | $7.75 | 6,178,200 | — | — |
| 2004-03-09 | $8.11 | $8.11 | 4,159,200 | — | — |
| 2004-03-08 | $8.18 | $8.18 | 4,153,800 | — | — |
| 2004-03-05 | $8.22 | $8.22 | 6,089,400 | — | — |
| 2004-03-04 | $8.18 | $8.18 | 5,918,700 | — | — |
| 2004-03-03 | $8.12 | $8.12 | 4,960,500 | — | — |
| 2004-03-02 | $8.13 | $8.13 | 6,530,700 | — | — |
| 2004-03-01 | $8.37 | $8.37 | 3,758,400 | — | — |
| 2004-02-27 | $8.13 | $8.13 | 6,974,700 | — | — |
| 2004-02-26 | $8.20 | $8.20 | 16,584,300 | — | — |
| 2004-02-25 | $8.13 | $8.13 | 15,465,600 | — | — |
| 2004-02-24 | $7.64 | $7.64 | 4,655,700 | — | — |
| 2004-02-23 | $7.59 | $7.59 | 5,479,800 | — | — |
| 2004-02-20 | $7.39 | $7.39 | 4,333,200 | — | — |
| 2004-02-19 | $7.29 | $7.29 | 7,396,800 | — | — |
| 2004-02-18 | $7.45 | $7.45 | 11,036,700 | — | — |
| 2004-02-17 | $7.29 | $7.29 | 5,991,000 | — | — |
| 2004-02-13 | $7.03 | $7.03 | 2,922,900 | — | — |
| 2004-02-12 | $7.01 | $7.01 | 3,597,900 | — | — |
| 2004-02-11 | $7.00 | $7.00 | 3,465,600 | — | — |
| 2004-02-10 | $6.96 | $6.96 | 4,597,800 | — | — |
| 2004-02-09 | $6.97 | $6.97 | 3,969,300 | — | — |
| 2004-02-06 | $6.83 | $6.83 | 5,142,600 | — | — |
| 2004-02-05 | $6.75 | $6.75 | 20,296,500 | — | — |
| 2004-02-04 | $6.37 | $6.37 | 5,171,400 | — | — |
| 2004-02-03 | $6.42 | $6.42 | 5,406,900 | — | — |
| 2004-02-02 | $6.40 | $6.40 | 7,592,100 | — | — |
| 2004-01-30 | $6.21 | $6.21 | 5,375,700 | — | — |
| 2004-01-29 | $6.08 | $6.08 | 3,214,800 | — | — |
| 2004-01-28 | $6.13 | $6.13 | 4,500,600 | — | — |
| 2004-01-27 | $6.14 | $6.14 | 4,389,600 | — | — |
| 2004-01-26 | $6.17 | $6.17 | 2,979,000 | — | — |
| 2004-01-23 | $6.08 | $6.08 | 3,784,800 | — | — |
| 2004-01-22 | $6.22 | $6.22 | 2,436,000 | — | — |
| 2004-01-21 | $6.27 | $6.27 | 3,999,300 | — | — |
| 2004-01-20 | $6.17 | $6.17 | 5,620,200 | — | — |
| 2004-01-16 | $6.10 | $6.10 | 5,034,900 | — | — |
| 2004-01-15 | $6.03 | $6.03 | 4,019,700 | — | — |
| 2004-01-14 | $5.88 | $5.88 | 2,475,000 | — | — |
| 2004-01-13 | $5.67 | $5.67 | 1,752,300 | — | — |
| 2004-01-12 | $5.73 | $5.73 | 2,139,600 | — | — |
| 2004-01-09 | $5.70 | $5.70 | 2,595,600 | — | — |
| 2004-01-08 | $5.85 | $5.85 | 7,707,900 | — | — |
| 2004-01-07 | $5.63 | $5.63 | 5,351,400 | — | — |
| 2004-01-06 | $5.53 | $5.53 | 5,818,200 | — | — |
| 2004-01-05 | $5.44 | $5.44 | 3,546,900 | — | — |
| 2004-01-02 | $5.43 | $5.43 | 3,810,900 | — | — |