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
- 1981-02-11 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 | $10.89 | $16.19 | 850,800 | — | — |
| 2004-12-30 | $10.78 | $16.03 | 708,800 | — | — |
| 2004-12-29 | $10.76 | $16.00 | 700,400 | — | — |
| 2004-12-28 | $10.65 | $15.83 | 458,000 | — | — |
| 2004-12-27 | $10.50 | $15.61 | 593,200 | — | — |
| 2004-12-23 | $10.65 | $15.83 | 487,600 | — | — |
| 2004-12-22 | $10.63 | $15.81 | 562,800 | — | — |
| 2004-12-21 | $10.56 | $15.69 | 1,242,000 | — | — |
| 2004-12-20 | $10.58 | $15.73 | 950,800 | — | — |
| 2004-12-17 | $10.73 | $15.94 | 1,678,400 | — | — |
| 2004-12-16 | $10.67 | $15.85 | 1,091,600 | — | — |
| 2004-12-15 | $10.76 | $16.00 | 1,112,400 | — | — |
| 2004-12-14 | $10.76 | $16.00 | 1,335,600 | — | — |
| 2004-12-13 | $10.81 | $16.07 | 1,344,000 | — | — |
| 2004-12-10 | $10.75 | $15.98 | 1,685,200 | — | — |
| 2004-12-09 | $10.62 | $15.78 | 2,044,000 | — | — |
| 2004-12-08 | $10.43 | $15.50 | 1,504,000 | — | — |
| 2004-12-07 | $10.33 | $15.35 | 1,120,400 | — | — |
| 2004-12-06 | $10.33 | $15.35 | 997,600 | — | — |
| 2004-12-03 | $10.31 | $15.32 | 755,200 | — | — |
| 2004-12-02 | $10.29 | $15.30 | 1,012,400 | — | — |
| 2004-12-01 | $10.21 | $15.17 | 1,370,400 | — | — |
| 2004-11-30 | $10.14 | $15.07 | 1,222,400 | — | — |
| 2004-11-29 | $10.15 | $15.09 | 2,132,400 | — | — |
| 2004-11-26 | $9.98 | $14.84 | 426,000 | — | — |
| 2004-11-24 | $9.95 | $14.80 | 3,837,600 | — | — |
| 2004-11-23 | $9.88 | $14.68 | 2,889,600 | — | — |
| 2004-11-22 | $10.08 | $14.98 | 908,400 | — | — |
| 2004-11-19 | $10.06 | $14.96 | 973,200 | — | — |
| 2004-11-18 | $10.19 | $15.14 | 974,400 | — | — |
| 2004-11-17 | $10.28 | $15.28 | 1,461,200 | — | — |
| 2004-11-16 | $10.21 | $15.17 | 2,431,200 | — | — |
| 2004-11-15 | $10.54 | $15.67 | 1,578,800 | — | — |
| 2004-11-12 | $10.53 | $15.66 | 1,074,400 | — | — |
| 2004-11-11 | $10.56 | $15.69 | 525,200 | — | — |
| 2004-11-10 | $10.50 | $15.61 | 1,935,200 | — | — |
| 2004-11-09 | $10.56 | $15.70 | 1,014,400 | — | — |
| 2004-11-08 | $10.53 | $15.65 | 1,120,000 | — | — |
| 2004-11-05 | $10.59 | $15.75 | 881,200 | — | — |
| 2004-11-04 | $10.60 | $15.76 | 1,356,400 | — | — |
| 2004-11-03 | $10.46 | $15.55 | 1,640,000 | — | — |
| 2004-11-02 | $10.52 | $15.64 | 1,198,000 | — | — |
| 2004-11-01 | $10.51 | $15.62 | 1,385,600 | — | — |
| 2004-10-29 | $10.44 | $15.49 | 1,264,400 | — | — |
| 2004-10-28 | $10.37 | $15.39 | 1,409,600 | — | — |
| 2004-10-27 | $10.39 | $15.41 | 3,589,600 | — | — |
| 2004-10-26 | $10.46 | $15.51 | 4,196,000 | — | — |
| 2004-10-25 | $10.34 | $15.34 | 1,671,200 | — | — |
| 2004-10-22 | $10.38 | $15.39 | 1,518,400 | — | — |
| 2004-10-21 | $10.32 | $15.32 | 3,057,600 | — | — |
| 2004-10-20 | $10.30 | $15.29 | 4,162,000 | — | — |
| 2004-10-19 | $10.03 | $14.89 | 3,888,400 | — | — |
| 2004-10-18 | $10.00 | $14.84 | 7,548,800 | — | — |
| 2004-10-15 | $10.42 | $15.46 | 9,318,800 | — | — |
| 2004-10-14 | $10.28 | $15.25 | 7,911,200 | — | — |
| 2004-10-13 | $11.11 | $16.48 | 1,110,000 | — | — |
| 2004-10-12 | $11.14 | $16.53 | 798,800 | — | — |
| 2004-10-11 | $11.25 | $16.69 | 871,600 | — | — |
| 2004-10-08 | $11.20 | $16.61 | 716,800 | — | — |
| 2004-10-07 | $11.33 | $16.81 | 1,344,000 | — | — |
| 2004-10-06 | $11.65 | $17.29 | 1,474,800 | — | — |
| 2004-10-05 | $11.41 | $16.92 | 1,356,000 | — | — |
| 2004-10-04 | $11.49 | $17.05 | 856,800 | — | — |
| 2004-10-01 | $11.45 | $16.99 | 1,328,800 | — | — |
| 2004-09-30 | $11.43 | $16.95 | 998,400 | — | — |
| 2004-09-29 | $11.30 | $16.77 | 463,600 | — | — |
| 2004-09-28 | $11.22 | $16.65 | 600,400 | — | — |
| 2004-09-27 | $11.07 | $16.42 | 594,000 | — | — |
| 2004-09-24 | $11.26 | $16.71 | 611,600 | — | — |
| 2004-09-23 | $11.13 | $16.51 | 437,200 | — | — |
| 2004-09-22 | $11.19 | $16.60 | 1,023,200 | — | — |
| 2004-09-21 | $11.27 | $16.72 | 756,400 | — | — |
| 2004-09-20 | $11.18 | $16.59 | 690,000 | — | — |
| 2004-09-17 | $11.30 | $16.76 | 1,263,200 | — | — |
| 2004-09-16 | $11.38 | $16.88 | 896,000 | — | — |
| 2004-09-15 | $11.23 | $16.67 | 1,120,000 | — | — |
| 2004-09-14 | $11.25 | $16.69 | 1,389,200 | — | — |
| 2004-09-13 | $11.28 | $16.73 | 1,090,800 | — | — |
| 2004-09-10 | $11.35 | $16.83 | 998,000 | — | — |
| 2004-09-09 | $11.36 | $16.86 | 1,337,600 | — | — |
| 2004-09-08 | $11.37 | $16.87 | 1,230,800 | — | — |
| 2004-09-07 | $11.42 | $16.95 | 1,884,400 | — | — |
| 2004-09-03 | $11.39 | $16.89 | 803,600 | — | — |
| 2004-09-02 | $11.44 | $16.97 | 760,000 | — | — |
| 2004-09-01 | $11.40 | $16.91 | 2,771,200 | — | — |
| 2004-08-31 | $11.23 | $16.66 | 1,826,000 | — | — |
| 2004-08-30 | $11.04 | $16.37 | 934,000 | — | — |
| 2004-08-27 | $11.09 | $16.45 | 928,400 | — | — |
| 2004-08-26 | $11.23 | $16.66 | 2,159,200 | — | — |
| 2004-08-25 | $11.23 | $16.67 | 1,254,400 | — | — |
| 2004-08-24 | $11.09 | $16.45 | 1,168,000 | — | — |
| 2004-08-23 | $10.95 | $16.25 | 1,040,800 | — | — |
| 2004-08-20 | $10.98 | $16.30 | 886,400 | — | — |
| 2004-08-19 | $10.84 | $16.08 | 921,600 | — | — |
| 2004-08-18 | $10.73 | $15.92 | 1,364,400 | — | — |
| 2004-08-17 | $10.58 | $15.69 | 1,194,400 | — | — |
| 2004-08-16 | $10.56 | $15.67 | 1,765,200 | — | — |
| 2004-08-13 | $10.38 | $15.40 | 1,214,000 | — | — |
| 2004-08-12 | $10.38 | $15.39 | 510,800 | — | — |
| 2004-08-11 | $10.44 | $15.48 | 491,600 | — | — |
| 2004-08-10 | $10.49 | $15.56 | 1,159,200 | — | — |
| 2004-08-09 | $10.22 | $15.16 | 694,000 | — | — |
| 2004-08-06 | $10.25 | $15.21 | 380,800 | — | — |
| 2004-08-05 | $10.40 | $15.43 | 874,000 | — | — |
| 2004-08-04 | $10.55 | $15.65 | 523,600 | — | — |
| 2004-08-03 | $10.59 | $15.71 | 867,200 | — | — |
| 2004-08-02 | $10.62 | $15.75 | 977,600 | — | — |
| 2004-07-30 | $10.63 | $15.75 | 977,200 | — | — |
| 2004-07-29 | $10.60 | $15.70 | 837,200 | — | — |
| 2004-07-28 | $10.63 | $15.75 | 1,524,400 | — | — |
| 2004-07-27 | $10.35 | $15.33 | 1,148,000 | — | — |
| 2004-07-26 | $10.27 | $15.21 | 1,768,400 | — | — |
| 2004-07-23 | $10.28 | $15.23 | 1,984,400 | — | — |
| 2004-07-22 | $10.43 | $15.45 | 3,674,400 | — | — |
| 2004-07-21 | $10.59 | $15.68 | 1,788,800 | — | — |
| 2004-07-20 | $10.74 | $15.91 | 2,296,800 | — | — |
| 2004-07-19 | $10.94 | $16.20 | 1,382,000 | — | — |
| 2004-07-16 | $11.04 | $16.35 | 752,800 | — | — |
| 2004-07-15 | $11.06 | $16.39 | 1,695,200 | — | — |
| 2004-07-14 | $11.19 | $16.57 | 2,010,400 | — | — |
| 2004-07-13 | $11.23 | $16.63 | 5,093,600 | — | — |
| 2004-07-12 | $11.08 | $16.41 | 2,717,200 | — | — |
| 2004-07-09 | $10.79 | $15.98 | 1,934,000 | — | — |
| 2004-07-08 | $10.81 | $16.01 | 3,744,800 | — | — |
| 2004-07-07 | $11.47 | $16.98 | 2,783,600 | — | — |
| 2004-07-06 | $11.12 | $16.47 | 2,977,600 | — | — |
| 2004-07-02 | $10.73 | $15.90 | 634,800 | — | — |
| 2004-07-01 | $10.69 | $15.83 | 1,678,800 | — | — |
| 2004-06-30 | $10.78 | $15.96 | 1,205,600 | — | — |
| 2004-06-29 | $10.88 | $16.11 | 613,600 | — | — |
| 2004-06-28 | $10.87 | $16.10 | 635,600 | — | — |
| 2004-06-25 | $10.87 | $16.10 | 703,200 | — | — |
| 2004-06-24 | $10.75 | $15.92 | 1,497,600 | — | — |
| 2004-06-23 | $10.71 | $15.87 | 703,200 | — | — |
| 2004-06-22 | $10.68 | $15.82 | 1,450,800 | — | — |
| 2004-06-21 | $10.69 | $15.84 | 1,943,600 | — | — |
| 2004-06-18 | $10.39 | $15.38 | 973,600 | — | — |
| 2004-06-17 | $10.38 | $15.38 | 425,600 | — | — |
| 2004-06-16 | $10.29 | $15.24 | 659,600 | — | — |
| 2004-06-15 | $10.32 | $15.28 | 603,200 | — | — |
| 2004-06-14 | $10.20 | $15.11 | 1,522,400 | — | — |
| 2004-06-10 | $10.27 | $15.21 | 2,919,600 | — | — |
| 2004-06-09 | $10.24 | $15.17 | 1,028,000 | — | — |
| 2004-06-08 | $10.36 | $15.35 | 1,053,200 | — | — |
| 2004-06-07 | $10.16 | $15.05 | 445,600 | — | — |
| 2004-06-04 | $10.10 | $14.96 | 534,400 | — | — |
| 2004-06-03 | $9.95 | $14.74 | 835,600 | — | — |
| 2004-06-02 | $10.16 | $15.05 | 1,042,800 | — | — |
| 2004-06-01 | $9.98 | $14.78 | 926,000 | — | — |
| 2004-05-28 | $10.00 | $14.81 | 322,400 | — | — |
| 2004-05-27 | $9.92 | $14.70 | 570,400 | — | — |
| 2004-05-26 | $9.89 | $14.65 | 420,000 | — | — |
| 2004-05-25 | $9.82 | $14.55 | 418,800 | — | — |
| 2004-05-24 | $9.62 | $14.25 | 1,730,000 | — | — |
| 2004-05-21 | $9.63 | $14.26 | 340,000 | — | — |
| 2004-05-20 | $9.69 | $14.35 | 304,400 | — | — |
| 2004-05-19 | $9.59 | $14.20 | 685,600 | — | — |
| 2004-05-18 | $9.64 | $14.28 | 787,200 | — | — |
| 2004-05-17 | $9.58 | $14.19 | 846,800 | — | — |
| 2004-05-14 | $9.68 | $14.34 | 497,600 | — | — |
| 2004-05-13 | $9.77 | $14.46 | 1,171,600 | — | — |
| 2004-05-12 | $9.73 | $14.41 | 932,800 | — | — |
| 2004-05-11 | $9.65 | $14.29 | 505,600 | — | — |
| 2004-05-10 | $9.61 | $14.24 | 1,243,200 | — | — |
| 2004-05-07 | $9.61 | $14.24 | 715,200 | — | — |
| 2004-05-06 | $9.85 | $14.59 | 425,600 | — | — |
| 2004-05-05 | $9.96 | $14.75 | 593,600 | — | — |
| 2004-05-04 | $9.95 | $14.74 | 902,800 | — | — |
| 2004-05-03 | $9.90 | $14.63 | 787,600 | — | — |
| 2004-04-30 | $9.75 | $14.42 | 802,000 | — | — |
| 2004-04-29 | $9.72 | $14.37 | 1,401,600 | — | — |
| 2004-04-28 | $9.80 | $14.48 | 615,200 | — | — |
| 2004-04-27 | $9.95 | $14.71 | 1,117,200 | — | — |
| 2004-04-26 | $9.75 | $14.42 | 3,604,000 | — | — |
| 2004-04-23 | $9.80 | $14.49 | 2,852,000 | — | — |
| 2004-04-22 | $10.10 | $14.93 | 1,125,600 | — | — |
| 2004-04-21 | $10.06 | $14.87 | 915,600 | — | — |
| 2004-04-20 | $10.13 | $14.97 | 1,344,800 | — | — |
| 2004-04-19 | $10.26 | $15.17 | 963,200 | — | — |
| 2004-04-16 | $10.12 | $14.96 | 856,800 | — | — |
| 2004-04-15 | $10.04 | $14.84 | 2,262,000 | — | — |
| 2004-04-14 | $9.79 | $14.47 | 627,200 | — | — |
| 2004-04-13 | $9.92 | $14.67 | 707,200 | — | — |
| 2004-04-12 | $10.05 | $14.86 | 637,200 | — | — |
| 2004-04-08 | $9.97 | $14.75 | 702,000 | — | — |
| 2004-04-07 | $9.99 | $14.77 | 507,200 | — | — |
| 2004-04-06 | $10.05 | $14.86 | 422,800 | — | — |
| 2004-04-05 | $10.15 | $15.00 | 1,010,800 | — | — |
| 2004-04-02 | $10.05 | $14.86 | 584,400 | — | — |
| 2004-04-01 | $9.92 | $14.67 | 1,103,600 | — | — |
| 2004-03-31 | $9.69 | $14.33 | 1,172,400 | — | — |
| 2004-03-30 | $9.78 | $14.45 | 388,000 | — | — |
| 2004-03-29 | $9.83 | $14.53 | 530,000 | — | — |
| 2004-03-26 | $9.78 | $14.46 | 680,400 | — | — |
| 2004-03-25 | $9.61 | $14.21 | 1,160,800 | — | — |
| 2004-03-24 | $9.77 | $14.44 | 930,400 | — | — |
| 2004-03-23 | $9.62 | $14.22 | 588,800 | — | — |
| 2004-03-22 | $9.63 | $14.23 | 1,308,400 | — | — |
| 2004-03-19 | $9.53 | $14.08 | 487,600 | — | — |
| 2004-03-18 | $9.58 | $14.17 | 524,400 | — | — |
| 2004-03-17 | $9.60 | $14.20 | 423,600 | — | — |
| 2004-03-16 | $9.46 | $13.99 | 803,600 | — | — |
| 2004-03-15 | $9.22 | $13.63 | 1,006,000 | — | — |
| 2004-03-12 | $9.43 | $13.94 | 735,200 | — | — |
| 2004-03-11 | $9.34 | $13.81 | 558,800 | — | — |
| 2004-03-10 | $9.43 | $13.94 | 477,600 | — | — |
| 2004-03-09 | $9.50 | $14.04 | 546,800 | — | — |
| 2004-03-08 | $9.52 | $14.07 | 860,400 | — | — |
| 2004-03-05 | $9.41 | $13.91 | 685,200 | — | — |
| 2004-03-04 | $9.29 | $13.73 | 807,600 | — | — |
| 2004-03-03 | $9.35 | $13.83 | 627,600 | — | — |
| 2004-03-02 | $9.39 | $13.89 | 733,600 | — | — |
| 2004-03-01 | $9.36 | $13.83 | 912,000 | — | — |
| 2004-02-27 | $9.23 | $13.64 | 542,400 | — | — |
| 2004-02-26 | $9.11 | $13.46 | 345,200 | — | — |
| 2004-02-25 | $9.08 | $13.43 | 500,000 | — | — |
| 2004-02-24 | $9.21 | $13.62 | 610,800 | — | — |
| 2004-02-23 | $9.13 | $13.50 | 1,024,400 | — | — |
| 2004-02-20 | $9.28 | $13.73 | 1,244,000 | — | — |
| 2004-02-19 | $9.26 | $13.70 | 1,958,000 | — | — |
| 2004-02-18 | $9.16 | $13.54 | 1,345,600 | — | — |
| 2004-02-17 | $8.98 | $13.27 | 1,099,200 | — | — |
| 2004-02-13 | $8.81 | $13.03 | 308,800 | — | — |
| 2004-02-12 | $8.87 | $13.12 | 622,400 | — | — |
| 2004-02-11 | $8.87 | $13.12 | 471,200 | — | — |
| 2004-02-10 | $8.83 | $13.05 | 813,600 | — | — |
| 2004-02-09 | $8.86 | $13.10 | 652,000 | — | — |
| 2004-02-06 | $8.79 | $12.99 | 796,800 | — | — |
| 2004-02-05 | $8.67 | $12.82 | 607,200 | — | — |
| 2004-02-04 | $8.72 | $12.89 | 624,400 | — | — |
| 2004-02-03 | $8.73 | $12.90 | 588,000 | — | — |
| 2004-02-02 | $8.75 | $12.94 | 1,651,600 | — | — |
| 2004-01-30 | $8.67 | $12.79 | 698,000 | — | — |
| 2004-01-29 | $8.64 | $12.75 | 1,486,800 | — | — |
| 2004-01-28 | $8.77 | $12.94 | 2,029,600 | — | — |
| 2004-01-27 | $8.58 | $12.66 | 609,200 | — | — |
| 2004-01-26 | $8.58 | $12.67 | 1,153,200 | — | — |
| 2004-01-23 | $8.61 | $12.70 | 874,000 | — | — |
| 2004-01-22 | $8.63 | $12.73 | 926,800 | — | — |
| 2004-01-21 | $8.54 | $12.60 | 1,184,400 | — | — |
| 2004-01-20 | $8.43 | $12.43 | 934,400 | — | — |
| 2004-01-16 | $8.42 | $12.42 | 1,117,200 | — | — |
| 2004-01-15 | $8.42 | $12.42 | 1,596,000 | — | — |
| 2004-01-14 | $8.17 | $12.06 | 874,400 | — | — |
| 2004-01-13 | $8.09 | $11.93 | 587,200 | — | — |
| 2004-01-12 | $8.11 | $11.96 | 976,400 | — | — |
| 2004-01-09 | $8.02 | $11.84 | 1,329,200 | — | — |
| 2004-01-08 | $8.16 | $12.04 | 895,600 | — | — |
| 2004-01-07 | $8.33 | $12.29 | 865,600 | — | — |
| 2004-01-06 | $8.29 | $12.23 | 891,600 | — | — |
| 2004-01-05 | $8.36 | $12.34 | 1,494,000 | — | — |
| 2004-01-02 | $8.22 | $12.12 | 1,522,000 | — | — |