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
- 1991-06-26 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 | $13.67 | $14.15 | 1,300,100 | — | — |
| 2004-12-30 | $13.61 | $14.09 | 1,313,000 | — | — |
| 2004-12-29 | $13.45 | $13.92 | 1,847,400 | — | — |
| 2004-12-28 | $13.44 | $13.91 | 1,438,100 | — | — |
| 2004-12-27 | $13.30 | $13.77 | 1,441,300 | — | — |
| 2004-12-23 | $13.27 | $13.74 | 1,458,900 | — | — |
| 2004-12-22 | $13.30 | $13.77 | 2,013,900 | — | — |
| 2004-12-21 | $13.07 | $13.53 | 3,751,200 | — | — |
| 2004-12-20 | $12.75 | $13.20 | 2,008,600 | — | — |
| 2004-12-17 | $12.50 | $12.94 | 2,431,600 | — | — |
| 2004-12-16 | $12.53 | $12.97 | 1,629,900 | — | — |
| 2004-12-15 | $12.61 | $13.05 | 1,919,900 | — | — |
| 2004-12-14 | $12.39 | $12.83 | 1,184,400 | — | — |
| 2004-12-13 | $12.46 | $12.90 | 1,872,400 | — | — |
| 2004-12-10 | $12.32 | $12.75 | 2,004,500 | — | — |
| 2004-12-09 | $12.17 | $12.60 | 2,836,400 | — | — |
| 2004-12-08 | $12.29 | $12.72 | 2,074,000 | — | — |
| 2004-12-07 | $12.49 | $12.93 | 3,039,100 | — | — |
| 2004-12-06 | $12.62 | $13.06 | 1,463,900 | — | — |
| 2004-12-03 | $12.42 | $12.86 | 2,047,900 | — | — |
| 2004-12-02 | $12.22 | $12.65 | 2,287,400 | — | — |
| 2004-12-01 | $12.32 | $12.75 | 2,141,200 | — | — |
| 2004-11-30 | $12.24 | $12.67 | 2,613,300 | — | — |
| 2004-11-29 | $12.20 | $12.63 | 3,597,500 | — | — |
| 2004-11-26 | $12.77 | $13.22 | 425,000 | — | — |
| 2004-11-24 | $12.70 | $13.15 | 1,888,300 | — | — |
| 2004-11-23 | $12.67 | $13.12 | 1,344,300 | — | — |
| 2004-11-22 | $12.60 | $13.04 | 2,130,800 | — | — |
| 2004-11-19 | $12.23 | $12.66 | 1,504,600 | — | — |
| 2004-11-18 | $12.30 | $12.73 | 2,171,300 | — | — |
| 2004-11-17 | $12.29 | $12.72 | 4,247,100 | — | — |
| 2004-11-16 | $12.39 | $12.83 | 4,725,800 | — | — |
| 2004-11-15 | $12.24 | $12.67 | 2,094,700 | — | — |
| 2004-11-12 | $12.14 | $12.57 | 2,658,000 | — | — |
| 2004-11-11 | $11.97 | $12.39 | 2,466,400 | — | — |
| 2004-11-10 | $11.70 | $12.11 | 1,641,200 | — | — |
| 2004-11-09 | $11.72 | $12.13 | 1,945,200 | — | — |
| 2004-11-08 | $11.54 | $11.95 | 2,168,000 | — | — |
| 2004-11-05 | $11.34 | $11.74 | 2,120,200 | — | — |
| 2004-11-04 | $11.39 | $11.79 | 1,659,400 | — | — |
| 2004-11-03 | $11.10 | $11.49 | 1,466,300 | — | — |
| 2004-11-02 | $11.02 | $11.41 | 2,030,200 | — | — |
| 2004-11-01 | $11.00 | $11.39 | 1,991,200 | — | — |
| 2004-10-29 | $10.90 | $11.28 | 2,285,600 | — | — |
| 2004-10-28 | $10.66 | $11.04 | 4,683,200 | — | — |
| 2004-10-27 | $11.38 | $11.78 | 3,956,200 | — | — |
| 2004-10-26 | $11.30 | $11.70 | 1,897,700 | — | — |
| 2004-10-25 | $11.05 | $11.44 | 870,700 | — | — |
| 2004-10-22 | $11.04 | $11.43 | 1,234,300 | — | — |
| 2004-10-21 | $11.10 | $11.49 | 1,808,300 | — | — |
| 2004-10-20 | $10.92 | $11.30 | 1,639,800 | — | — |
| 2004-10-19 | $11.11 | $11.50 | 1,897,400 | — | — |
| 2004-10-18 | $11.05 | $11.44 | 2,688,100 | — | — |
| 2004-10-15 | $11.08 | $11.47 | 2,040,300 | — | — |
| 2004-10-14 | $10.81 | $11.19 | 2,092,700 | — | — |
| 2004-10-13 | $10.64 | $11.01 | 1,813,100 | — | — |
| 2004-10-12 | $10.95 | $11.34 | 2,430,800 | — | — |
| 2004-10-11 | $10.84 | $11.22 | 1,974,700 | — | — |
| 2004-10-08 | $10.52 | $10.89 | 1,228,600 | — | — |
| 2004-10-07 | $10.36 | $10.72 | 1,015,000 | — | — |
| 2004-10-06 | $10.55 | $10.92 | 1,229,600 | — | — |
| 2004-10-05 | $10.63 | $11.00 | 2,098,600 | — | — |
| 2004-10-04 | $10.43 | $10.80 | 2,101,600 | — | — |
| 2004-10-01 | $10.15 | $10.51 | 1,374,800 | — | — |
| 2004-09-30 | $9.99 | $10.34 | 2,317,100 | — | — |
| 2004-09-29 | $9.81 | $10.16 | 6,423,000 | — | — |
| 2004-09-28 | $10.04 | $10.39 | 1,349,400 | — | — |
| 2004-09-27 | $10.02 | $10.37 | 1,154,000 | — | — |
| 2004-09-24 | $10.25 | $10.61 | 1,366,400 | — | — |
| 2004-09-23 | $10.27 | $10.63 | 1,495,100 | — | — |
| 2004-09-22 | $10.38 | $10.75 | 1,173,200 | — | — |
| 2004-09-21 | $10.65 | $11.02 | 1,606,000 | — | — |
| 2004-09-20 | $10.53 | $10.90 | 2,578,900 | — | — |
| 2004-09-17 | $10.37 | $10.74 | 3,570,200 | — | — |
| 2004-09-16 | $10.10 | $10.46 | 1,375,800 | — | — |
| 2004-09-15 | $9.98 | $10.33 | 2,709,700 | — | — |
| 2004-09-14 | $10.40 | $10.77 | 2,189,800 | — | — |
| 2004-09-13 | $9.95 | $10.30 | 1,525,300 | — | — |
| 2004-09-10 | $10.15 | $10.51 | 2,053,600 | — | — |
| 2004-09-09 | $10.13 | $10.49 | 1,348,600 | — | — |
| 2004-09-08 | $10.00 | $10.35 | 1,334,700 | — | — |
| 2004-09-07 | $9.97 | $10.32 | 1,591,000 | — | — |
| 2004-09-03 | $9.94 | $10.29 | 943,400 | — | — |
| 2004-09-02 | $10.08 | $10.43 | 1,087,600 | — | — |
| 2004-09-01 | $9.92 | $10.27 | 1,571,000 | — | — |
| 2004-08-31 | $10.09 | $10.45 | 1,286,500 | — | — |
| 2004-08-30 | $9.93 | $10.28 | 680,600 | — | — |
| 2004-08-27 | $10.00 | $10.35 | 1,182,100 | — | — |
| 2004-08-26 | $9.95 | $10.30 | 1,437,800 | — | — |
| 2004-08-25 | $10.04 | $10.39 | 1,081,100 | — | — |
| 2004-08-24 | $9.99 | $10.34 | 2,619,900 | — | — |
| 2004-08-23 | $10.10 | $10.46 | 2,199,000 | — | — |
| 2004-08-20 | $10.26 | $10.62 | 3,968,600 | — | — |
| 2004-08-19 | $9.94 | $10.29 | 1,189,700 | — | — |
| 2004-08-18 | $9.96 | $10.31 | 2,129,800 | — | — |
| 2004-08-17 | $10.03 | $10.38 | 3,456,600 | — | — |
| 2004-08-16 | $9.82 | $10.17 | 2,784,900 | — | — |
| 2004-08-13 | $9.56 | $9.90 | 1,542,900 | — | — |
| 2004-08-12 | $9.46 | $9.79 | 990,600 | — | — |
| 2004-08-11 | $9.51 | $9.84 | 2,015,300 | — | — |
| 2004-08-10 | $9.37 | $9.70 | 1,583,900 | — | — |
| 2004-08-09 | $9.40 | $9.73 | 1,745,200 | — | — |
| 2004-08-06 | $9.20 | $9.52 | 1,203,500 | — | — |
| 2004-08-05 | $9.24 | $9.57 | 1,395,600 | — | — |
| 2004-08-04 | $9.47 | $9.80 | 1,416,400 | — | — |
| 2004-08-03 | $9.66 | $10.00 | 1,167,300 | — | — |
| 2004-08-02 | $9.65 | $9.99 | 1,724,800 | — | — |
| 2004-07-30 | $9.65 | $9.99 | 1,635,000 | — | — |
| 2004-07-29 | $9.65 | $9.99 | 2,494,600 | — | — |
| 2004-07-28 | $9.63 | $9.97 | 1,986,000 | — | — |
| 2004-07-27 | $9.75 | $10.09 | 2,449,700 | — | — |
| 2004-07-26 | $9.56 | $9.90 | 1,805,800 | — | — |
| 2004-07-23 | $9.58 | $9.92 | 1,349,200 | — | — |
| 2004-07-22 | $9.74 | $10.08 | 2,958,300 | — | — |
| 2004-07-21 | $9.55 | $9.89 | 3,531,600 | — | — |
| 2004-07-20 | $10.28 | $10.64 | 1,529,300 | — | — |
| 2004-07-19 | $10.22 | $10.58 | 1,114,700 | — | — |
| 2004-07-16 | $10.18 | $10.54 | 1,465,300 | — | — |
| 2004-07-15 | $10.19 | $10.55 | 1,629,600 | — | — |
| 2004-07-14 | $10.31 | $10.67 | 2,692,700 | — | — |
| 2004-07-13 | $10.21 | $10.57 | 2,057,700 | — | — |
| 2004-07-12 | $10.01 | $10.36 | 1,568,600 | — | — |
| 2004-07-09 | $9.93 | $10.28 | 1,583,900 | — | — |
| 2004-07-08 | $9.89 | $10.24 | 965,300 | — | — |
| 2004-07-07 | $9.99 | $10.34 | 1,070,600 | — | — |
| 2004-07-06 | $9.81 | $10.16 | 1,270,300 | — | — |
| 2004-07-02 | $9.85 | $10.20 | 1,838,100 | — | — |
| 2004-07-01 | $9.73 | $10.07 | 2,132,500 | — | — |
| 2004-06-30 | $9.93 | $10.28 | 1,935,700 | — | — |
| 2004-06-29 | $9.86 | $10.21 | 1,677,200 | — | — |
| 2004-06-28 | $9.96 | $10.31 | 2,353,300 | — | — |
| 2004-06-25 | $10.15 | $10.51 | 6,539,100 | — | — |
| 2004-06-24 | $9.88 | $10.23 | 1,771,300 | — | — |
| 2004-06-23 | $9.94 | $10.29 | 1,987,600 | — | — |
| 2004-06-22 | $9.97 | $10.32 | 1,856,400 | — | — |
| 2004-06-21 | $9.79 | $10.13 | 2,235,000 | — | — |
| 2004-06-18 | $9.81 | $10.16 | 3,721,500 | — | — |
| 2004-06-17 | $9.93 | $10.28 | 4,007,200 | — | — |
| 2004-06-16 | $9.56 | $9.90 | 1,412,000 | — | — |
| 2004-06-15 | $9.60 | $9.94 | 3,220,400 | — | — |
| 2004-06-14 | $9.30 | $9.63 | 2,048,300 | — | — |
| 2004-06-10 | $9.23 | $9.55 | 1,681,500 | — | — |
| 2004-06-09 | $9.40 | $9.73 | 1,813,500 | — | — |
| 2004-06-08 | $9.47 | $9.80 | 1,367,900 | — | — |
| 2004-06-07 | $9.52 | $9.86 | 2,073,300 | — | — |
| 2004-06-04 | $9.27 | $9.60 | 1,269,000 | — | — |
| 2004-06-03 | $9.06 | $9.38 | 2,635,000 | — | — |
| 2004-06-02 | $9.34 | $9.67 | 3,466,200 | — | — |
| 2004-06-01 | $9.23 | $9.55 | 2,733,700 | — | — |
| 2004-05-28 | $9.34 | $9.67 | 8,759,900 | — | — |
| 2004-05-27 | $9.19 | $9.51 | 3,786,100 | — | — |
| 2004-05-26 | $9.01 | $9.33 | 2,154,800 | — | — |
| 2004-05-25 | $8.88 | $9.19 | 3,357,800 | — | — |
| 2004-05-24 | $8.50 | $8.80 | 3,702,100 | — | — |
| 2004-05-21 | $8.08 | $8.36 | 2,600,500 | — | — |
| 2004-05-20 | $8.15 | $8.44 | 3,159,300 | — | — |
| 2004-05-19 | $7.83 | $8.11 | 2,085,700 | — | — |
| 2004-05-18 | $7.88 | $8.16 | 1,862,300 | — | — |
| 2004-05-17 | $8.02 | $8.30 | 2,236,100 | — | — |
| 2004-05-14 | $8.23 | $8.52 | 1,909,500 | — | — |
| 2004-05-13 | $8.18 | $8.47 | 1,785,100 | — | — |
| 2004-05-12 | $8.11 | $8.40 | 1,941,700 | — | — |
| 2004-05-11 | $8.12 | $8.41 | 2,065,600 | — | — |
| 2004-05-10 | $7.99 | $8.27 | 2,878,300 | — | — |
| 2004-05-07 | $8.28 | $8.57 | 1,876,700 | — | — |
| 2004-05-06 | $8.68 | $8.99 | 2,391,900 | — | — |
| 2004-05-05 | $8.89 | $9.20 | 2,664,900 | — | — |
| 2004-05-04 | $9.05 | $9.37 | 2,618,200 | — | — |
| 2004-05-03 | $9.00 | $9.32 | 3,456,300 | — | — |
| 2004-04-30 | $8.67 | $8.98 | 2,151,900 | — | — |
| 2004-04-29 | $8.52 | $8.82 | 6,017,300 | — | — |
| 2004-04-28 | $8.58 | $8.88 | 5,654,000 | — | — |
| 2004-04-27 | $7.70 | $7.97 | 1,898,800 | — | — |
| 2004-04-26 | $7.76 | $8.03 | 1,908,300 | — | — |
| 2004-04-23 | $7.87 | $8.15 | 1,549,200 | — | — |
| 2004-04-22 | $7.93 | $8.21 | 1,992,900 | — | — |
| 2004-04-21 | $7.69 | $7.96 | 2,048,100 | — | — |
| 2004-04-20 | $7.77 | $8.04 | 2,106,900 | — | — |
| 2004-04-19 | $7.89 | $8.17 | 2,430,800 | — | — |
| 2004-04-16 | $8.04 | $8.32 | 2,863,400 | — | — |
| 2004-04-15 | $8.10 | $8.39 | 3,722,000 | — | — |
| 2004-04-14 | $8.39 | $8.69 | 1,885,500 | — | — |
| 2004-04-13 | $8.37 | $8.66 | 2,906,000 | — | — |
| 2004-04-12 | $8.50 | $8.80 | 3,034,600 | — | — |
| 2004-04-08 | $8.59 | $8.89 | 1,361,300 | — | — |
| 2004-04-07 | $8.80 | $9.11 | 1,771,700 | — | — |
| 2004-04-06 | $8.80 | $9.11 | 1,924,500 | — | — |
| 2004-04-05 | $8.70 | $9.01 | 1,743,900 | — | — |
| 2004-04-02 | $8.67 | $8.98 | 2,437,700 | — | — |
| 2004-04-01 | $8.48 | $8.78 | 2,936,000 | — | — |
| 2004-03-31 | $8.53 | $8.83 | 1,481,200 | — | — |
| 2004-03-30 | $8.51 | $8.81 | 1,854,000 | — | — |
| 2004-03-29 | $8.34 | $8.63 | 1,727,900 | — | — |
| 2004-03-26 | $8.25 | $8.54 | 1,821,700 | — | — |
| 2004-03-25 | $8.28 | $8.57 | 1,762,700 | — | — |
| 2004-03-24 | $8.22 | $8.51 | 2,109,400 | — | — |
| 2004-03-23 | $8.19 | $8.48 | 2,189,300 | — | — |
| 2004-03-22 | $8.29 | $8.58 | 1,380,300 | — | — |
| 2004-03-19 | $8.60 | $8.90 | 1,535,500 | — | — |
| 2004-03-18 | $8.67 | $8.98 | 1,508,900 | — | — |
| 2004-03-17 | $8.80 | $9.11 | 2,582,700 | — | — |
| 2004-03-16 | $8.41 | $8.71 | 2,922,500 | — | — |
| 2004-03-15 | $8.10 | $8.39 | 2,758,400 | — | — |
| 2004-03-12 | $8.10 | $8.39 | 1,857,600 | — | — |
| 2004-03-11 | $8.02 | $8.30 | 5,182,900 | — | — |
| 2004-03-10 | $8.16 | $8.45 | 2,329,700 | — | — |
| 2004-03-09 | $8.41 | $8.71 | 1,534,000 | — | — |
| 2004-03-08 | $8.56 | $8.86 | 1,530,700 | — | — |
| 2004-03-05 | $8.75 | $9.06 | 1,314,900 | — | — |
| 2004-03-04 | $8.82 | $9.13 | 1,022,200 | — | — |
| 2004-03-03 | $8.69 | $9.00 | 1,524,600 | — | — |
| 2004-03-02 | $8.86 | $9.17 | 1,929,300 | — | — |
| 2004-03-01 | $8.99 | $9.31 | 2,523,500 | — | — |
| 2004-02-27 | $9.06 | $9.38 | 3,933,700 | — | — |
| 2004-02-26 | $8.95 | $9.27 | 2,189,800 | — | — |
| 2004-02-25 | $8.96 | $9.28 | 1,619,600 | — | — |
| 2004-02-24 | $8.57 | $8.87 | 2,932,100 | — | — |
| 2004-02-23 | $8.86 | $9.17 | 2,182,800 | — | — |
| 2004-02-20 | $9.08 | $9.40 | 4,116,300 | — | — |
| 2004-02-19 | $9.23 | $9.55 | 3,904,000 | — | — |
| 2004-02-18 | $9.25 | $9.58 | 1,659,400 | — | — |
| 2004-02-17 | $9.23 | $9.55 | 1,219,600 | — | — |
| 2004-02-13 | $9.12 | $9.44 | 1,713,400 | — | — |
| 2004-02-12 | $9.40 | $9.73 | 1,589,400 | — | — |
| 2004-02-11 | $9.52 | $9.86 | 1,998,900 | — | — |
| 2004-02-10 | $9.62 | $9.96 | 3,106,000 | — | — |
| 2004-02-09 | $9.66 | $10.00 | 2,153,300 | — | — |
| 2004-02-06 | $9.47 | $9.80 | 2,122,200 | — | — |
| 2004-02-05 | $9.03 | $9.35 | 4,006,900 | — | — |
| 2004-02-04 | $8.97 | $9.29 | 4,721,600 | — | — |
| 2004-02-03 | $9.57 | $9.91 | 1,461,700 | — | — |
| 2004-02-02 | $9.44 | $9.77 | 4,001,200 | — | — |
| 2004-01-30 | $9.76 | $10.10 | 3,142,400 | — | — |
| 2004-01-29 | $9.62 | $9.96 | 6,834,800 | — | — |
| 2004-01-28 | $10.40 | $10.77 | 2,485,400 | — | — |
| 2004-01-27 | $10.57 | $10.94 | 2,910,200 | — | — |
| 2004-01-26 | $10.68 | $11.06 | 1,430,400 | — | — |
| 2004-01-23 | $10.68 | $11.06 | 1,562,100 | — | — |
| 2004-01-22 | $10.65 | $11.02 | 1,462,200 | — | — |
| 2004-01-21 | $10.71 | $11.09 | 2,880,300 | — | — |
| 2004-01-20 | $10.37 | $10.74 | 3,123,400 | — | — |
| 2004-01-16 | $9.98 | $10.33 | 3,432,700 | — | — |
| 2004-01-15 | $9.91 | $10.26 | 1,830,800 | — | — |
| 2004-01-14 | $10.00 | $10.35 | 1,630,500 | — | — |
| 2004-01-13 | $9.96 | $10.31 | 1,841,600 | — | — |
| 2004-01-12 | $10.08 | $10.43 | 1,758,200 | — | — |
| 2004-01-09 | $10.09 | $10.45 | 2,762,100 | — | — |
| 2004-01-08 | $9.98 | $10.33 | 2,182,700 | — | — |
| 2004-01-07 | $10.05 | $10.40 | 2,577,600 | — | — |
| 2004-01-06 | $9.73 | $10.07 | 2,173,700 | — | — |
| 2004-01-05 | $9.67 | $10.01 | 2,338,400 | — | — |
| 2004-01-02 | $9.48 | $9.81 | 1,461,800 | — | — |