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
- 1993-08-13 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 | $11.92 | $14.01 | 767,027 | — | — |
| 2004-12-30 | $11.91 | $13.99 | 926,976 | — | — |
| 2004-12-29 | $11.89 | $13.97 | 821,555 | — | — |
| 2004-12-28 | $11.88 | $13.97 | 1,137,818 | — | — |
| 2004-12-27 | $11.66 | $13.71 | 954,694 | — | — |
| 2004-12-23 | $11.56 | $13.58 | 663,878 | — | — |
| 2004-12-22 | $11.61 | $13.64 | 1,480,435 | — | — |
| 2004-12-21 | $11.56 | $13.59 | 1,509,517 | — | — |
| 2004-12-20 | $11.25 | $13.22 | 1,584,038 | — | — |
| 2004-12-17 | $11.30 | $13.28 | 1,348,659 | — | — |
| 2004-12-16 | $11.20 | $13.17 | 1,010,586 | — | — |
| 2004-12-15 | $11.26 | $13.23 | 1,041,939 | — | — |
| 2004-12-14 | $10.96 | $12.88 | 941,517 | — | — |
| 2004-12-13 | $10.94 | $12.86 | 767,482 | — | — |
| 2004-12-10 | $10.88 | $12.79 | 920,614 | — | — |
| 2004-12-09 | $11.01 | $12.94 | 850,182 | — | — |
| 2004-12-08 | $10.92 | $12.84 | 1,174,170 | — | — |
| 2004-12-07 | $10.76 | $12.65 | 859,270 | — | — |
| 2004-12-06 | $10.95 | $12.86 | 1,155,994 | — | — |
| 2004-12-03 | $11.19 | $13.15 | 865,632 | — | — |
| 2004-12-02 | $11.09 | $13.04 | 1,053,754 | — | — |
| 2004-12-01 | $11.19 | $13.16 | 1,018,310 | — | — |
| 2004-11-30 | $11.02 | $12.95 | 2,546,458 | — | — |
| 2004-11-29 | $11.23 | $13.20 | 898,803 | — | — |
| 2004-11-26 | $11.30 | $13.28 | 412,141 | — | — |
| 2004-11-24 | $11.27 | $13.24 | 751,123 | — | — |
| 2004-11-23 | $11.15 | $13.11 | 1,012,858 | — | — |
| 2004-11-22 | $11.10 | $13.04 | 1,266,413 | — | — |
| 2004-11-19 | $10.90 | $12.80 | 1,330,029 | — | — |
| 2004-11-18 | $11.19 | $13.15 | 766,573 | — | — |
| 2004-11-17 | $11.19 | $13.15 | 921,978 | — | — |
| 2004-11-16 | $11.08 | $13.03 | 713,408 | — | — |
| 2004-11-15 | $11.22 | $13.18 | 1,858,950 | — | — |
| 2004-11-12 | $11.26 | $13.23 | 1,294,586 | — | — |
| 2004-11-11 | $11.19 | $13.15 | 1,235,059 | — | — |
| 2004-11-10 | $10.98 | $12.90 | 1,334,118 | — | — |
| 2004-11-09 | $10.99 | $12.92 | 2,146,586 | — | — |
| 2004-11-08 | $10.96 | $12.88 | 1,928,474 | — | — |
| 2004-11-05 | $10.91 | $12.82 | 1,915,296 | — | — |
| 2004-11-04 | $10.67 | $12.54 | 1,630,842 | — | — |
| 2004-11-03 | $10.53 | $12.38 | 1,936,198 | — | — |
| 2004-11-02 | $10.34 | $12.15 | 1,945,286 | — | — |
| 2004-11-01 | $10.31 | $12.12 | 2,320,166 | — | — |
| 2004-10-29 | $10.21 | $12.00 | 2,770,477 | — | — |
| 2004-10-28 | $10.36 | $12.17 | 3,672,915 | — | — |
| 2004-10-27 | $10.35 | $12.13 | 4,520,371 | — | — |
| 2004-10-26 | $10.02 | $11.74 | 6,660,595 | — | — |
| 2004-10-25 | $9.52 | $11.16 | 7,840,218 | — | — |
| 2004-10-22 | $8.94 | $10.47 | 2,253,370 | — | — |
| 2004-10-21 | $8.83 | $10.35 | 2,026,624 | — | — |
| 2004-10-20 | $8.80 | $10.31 | 2,906,797 | — | — |
| 2004-10-19 | $8.85 | $10.37 | 1,893,485 | — | — |
| 2004-10-18 | $8.97 | $10.51 | 1,211,885 | — | — |
| 2004-10-15 | $9.03 | $10.58 | 3,724,262 | — | — |
| 2004-10-14 | $8.87 | $10.40 | 4,567,629 | — | — |
| 2004-10-13 | $9.26 | $10.86 | 1,114,643 | — | — |
| 2004-10-12 | $9.49 | $11.12 | 1,166,445 | — | — |
| 2004-10-11 | $9.50 | $11.14 | 551,642 | — | — |
| 2004-10-08 | $9.51 | $11.15 | 1,138,272 | — | — |
| 2004-10-07 | $9.53 | $11.17 | 2,282,906 | — | — |
| 2004-10-06 | $9.69 | $11.35 | 3,342,566 | — | — |
| 2004-10-05 | $9.89 | $11.59 | 1,326,394 | — | — |
| 2004-10-04 | $9.96 | $11.67 | 1,985,728 | — | — |
| 2004-10-01 | $9.96 | $11.67 | 4,235,008 | — | — |
| 2004-09-30 | $9.53 | $11.17 | 2,911,795 | — | — |
| 2004-09-29 | $9.19 | $10.77 | 1,776,250 | — | — |
| 2004-09-28 | $9.09 | $10.65 | 2,909,523 | — | — |
| 2004-09-27 | $9.13 | $10.70 | 2,175,667 | — | — |
| 2004-09-24 | $9.44 | $11.06 | 1,039,213 | — | — |
| 2004-09-23 | $9.41 | $11.03 | 1,802,605 | — | — |
| 2004-09-22 | $9.56 | $11.20 | 1,505,427 | — | — |
| 2004-09-21 | $9.62 | $11.28 | 1,019,674 | — | — |
| 2004-09-20 | $9.50 | $11.14 | 1,218,701 | — | — |
| 2004-09-17 | $9.52 | $11.16 | 1,238,694 | — | — |
| 2004-09-16 | $9.43 | $11.05 | 1,462,259 | — | — |
| 2004-09-15 | $9.40 | $11.02 | 4,075,514 | — | — |
| 2004-09-14 | $9.63 | $11.29 | 1,555,866 | — | — |
| 2004-09-13 | $9.74 | $11.41 | 1,766,707 | — | — |
| 2004-09-10 | $9.74 | $11.41 | 2,124,774 | — | — |
| 2004-09-09 | $9.87 | $11.57 | 1,493,158 | — | — |
| 2004-09-08 | $9.94 | $11.65 | 1,308,672 | — | — |
| 2004-09-07 | $10.05 | $11.78 | 1,209,158 | — | — |
| 2004-09-03 | $9.85 | $11.55 | 1,210,067 | — | — |
| 2004-09-02 | $9.94 | $11.65 | 2,651,424 | — | — |
| 2004-09-01 | $9.86 | $11.56 | 1,542,234 | — | — |
| 2004-08-31 | $9.85 | $11.54 | 1,600,397 | — | — |
| 2004-08-30 | $9.91 | $11.61 | 1,280,045 | — | — |
| 2004-08-27 | $10.07 | $11.80 | 561,638 | — | — |
| 2004-08-26 | $10.02 | $11.74 | 1,312,307 | — | — |
| 2004-08-25 | $9.97 | $11.69 | 1,287,770 | — | — |
| 2004-08-24 | $9.92 | $11.62 | 1,199,162 | — | — |
| 2004-08-23 | $9.83 | $11.52 | 1,066,477 | — | — |
| 2004-08-20 | $9.93 | $11.64 | 1,931,654 | — | — |
| 2004-08-19 | $9.90 | $11.60 | 1,679,008 | — | — |
| 2004-08-18 | $10.09 | $11.82 | 1,563,590 | — | — |
| 2004-08-17 | $10.15 | $11.90 | 899,258 | — | — |
| 2004-08-16 | $10.19 | $11.95 | 2,036,166 | — | — |
| 2004-08-13 | $9.78 | $11.47 | 1,174,170 | — | — |
| 2004-08-12 | $9.93 | $11.63 | 1,065,568 | — | — |
| 2004-08-11 | $10.09 | $11.82 | 2,520,557 | — | — |
| 2004-08-10 | $10.24 | $12.00 | 1,748,986 | — | — |
| 2004-08-09 | $9.89 | $11.59 | 2,027,987 | — | — |
| 2004-08-06 | $9.84 | $11.53 | 1,848,045 | — | — |
| 2004-08-05 | $10.11 | $11.84 | 2,062,067 | — | — |
| 2004-08-04 | $10.44 | $12.23 | 2,614,618 | — | — |
| 2004-08-03 | $10.25 | $12.01 | 4,239,098 | — | — |
| 2004-08-02 | $10.68 | $12.52 | 4,241,824 | — | — |
| 2004-07-30 | $10.39 | $12.17 | 2,813,645 | — | — |
| 2004-07-29 | $10.25 | $12.01 | 3,576,582 | — | — |
| 2004-07-28 | $9.89 | $11.56 | 3,146,720 | — | — |
| 2004-07-27 | $9.64 | $11.27 | 822,010 | — | — |
| 2004-07-26 | $9.48 | $11.08 | 1,876,218 | — | — |
| 2004-07-23 | $9.58 | $11.19 | 1,399,552 | — | — |
| 2004-07-22 | $9.58 | $11.19 | 2,185,664 | — | — |
| 2004-07-21 | $9.77 | $11.42 | 2,077,062 | — | — |
| 2004-07-20 | $9.73 | $11.37 | 3,243,053 | — | — |
| 2004-07-19 | $9.63 | $11.25 | 1,202,797 | — | — |
| 2004-07-16 | $9.53 | $11.14 | 1,717,178 | — | — |
| 2004-07-15 | $9.65 | $11.28 | 1,310,490 | — | — |
| 2004-07-14 | $9.58 | $11.20 | 1,843,955 | — | — |
| 2004-07-13 | $9.61 | $11.24 | 2,472,845 | — | — |
| 2004-07-12 | $9.34 | $10.91 | 1,022,854 | — | — |
| 2004-07-09 | $9.29 | $10.86 | 823,827 | — | — |
| 2004-07-08 | $9.14 | $10.68 | 1,454,080 | — | — |
| 2004-07-07 | $9.25 | $10.81 | 1,154,630 | — | — |
| 2004-07-06 | $9.13 | $10.67 | 1,098,285 | — | — |
| 2004-07-02 | $9.19 | $10.74 | 1,624,026 | — | — |
| 2004-07-01 | $9.33 | $10.90 | 1,674,918 | — | — |
| 2004-06-30 | $9.63 | $11.26 | 1,868,947 | — | — |
| 2004-06-29 | $9.50 | $11.11 | 2,657,786 | — | — |
| 2004-06-28 | $9.62 | $11.25 | 1,237,331 | — | — |
| 2004-06-25 | $9.77 | $11.42 | 1,402,733 | — | — |
| 2004-06-24 | $9.70 | $11.34 | 1,152,358 | — | — |
| 2004-06-23 | $9.80 | $11.45 | 984,230 | — | — |
| 2004-06-22 | $9.69 | $11.33 | 1,236,877 | — | — |
| 2004-06-21 | $9.68 | $11.31 | 804,742 | — | — |
| 2004-06-18 | $9.78 | $11.43 | 1,747,622 | — | — |
| 2004-06-17 | $9.76 | $11.41 | 3,034,029 | — | — |
| 2004-06-16 | $9.44 | $11.04 | 1,001,043 | — | — |
| 2004-06-15 | $9.42 | $11.01 | 1,169,171 | — | — |
| 2004-06-14 | $9.30 | $10.87 | 1,170,534 | — | — |
| 2004-06-10 | $9.48 | $11.08 | 1,067,386 | — | — |
| 2004-06-09 | $9.49 | $11.09 | 1,801,696 | — | — |
| 2004-06-08 | $9.57 | $11.19 | 1,242,330 | — | — |
| 2004-06-07 | $9.62 | $11.24 | 1,146,906 | — | — |
| 2004-06-04 | $9.34 | $10.91 | 1,542,688 | — | — |
| 2004-06-03 | $9.34 | $10.91 | 1,968,006 | — | — |
| 2004-06-02 | $9.30 | $10.87 | 1,607,667 | — | — |
| 2004-06-01 | $9.20 | $10.76 | 1,633,114 | — | — |
| 2004-05-28 | $9.12 | $10.66 | 1,675,373 | — | — |
| 2004-05-27 | $9.14 | $10.68 | 1,755,347 | — | — |
| 2004-05-26 | $9.08 | $10.61 | 2,986,771 | — | — |
| 2004-05-25 | $8.96 | $10.47 | 3,236,691 | — | — |
| 2004-05-24 | $8.64 | $10.10 | 2,634,611 | — | — |
| 2004-05-21 | $8.62 | $10.07 | 1,353,658 | — | — |
| 2004-05-20 | $8.63 | $10.09 | 3,306,669 | — | — |
| 2004-05-19 | $8.68 | $10.15 | 3,269,408 | — | — |
| 2004-05-18 | $8.62 | $10.07 | 2,404,685 | — | — |
| 2004-05-17 | $8.46 | $9.89 | 1,819,418 | — | — |
| 2004-05-14 | $8.70 | $10.17 | 2,109,325 | — | — |
| 2004-05-13 | $8.72 | $10.19 | 2,228,378 | — | — |
| 2004-05-12 | $8.75 | $10.22 | 1,755,802 | — | — |
| 2004-05-11 | $8.77 | $10.25 | 2,670,054 | — | — |
| 2004-05-10 | $8.60 | $10.05 | 3,487,066 | — | — |
| 2004-05-07 | $8.77 | $10.25 | 3,442,534 | — | — |
| 2004-05-06 | $8.93 | $10.44 | 4,083,238 | — | — |
| 2004-05-05 | $9.14 | $10.69 | 1,830,323 | — | — |
| 2004-05-04 | $9.13 | $10.67 | 1,815,782 | — | — |
| 2004-05-03 | $9.11 | $10.65 | 2,273,818 | — | — |
| 2004-04-30 | $9.02 | $10.54 | 2,006,630 | — | — |
| 2004-04-29 | $9.12 | $10.66 | 2,664,602 | — | — |
| 2004-04-28 | $9.42 | $10.98 | 1,823,962 | — | — |
| 2004-04-27 | $9.59 | $11.17 | 2,926,336 | — | — |
| 2004-04-26 | $9.59 | $11.18 | 1,972,096 | — | — |
| 2004-04-23 | $9.81 | $11.43 | 1,637,658 | — | — |
| 2004-04-22 | $9.87 | $11.50 | 2,381,965 | — | — |
| 2004-04-21 | $9.69 | $11.29 | 3,886,029 | — | — |
| 2004-04-20 | $9.54 | $11.11 | 2,585,536 | — | — |
| 2004-04-19 | $9.52 | $11.09 | 3,317,120 | — | — |
| 2004-04-16 | $9.35 | $10.89 | 1,560,410 | — | — |
| 2004-04-15 | $9.21 | $10.74 | 2,513,741 | — | — |
| 2004-04-14 | $9.13 | $10.64 | 3,023,578 | — | — |
| 2004-04-13 | $9.28 | $10.81 | 2,651,878 | — | — |
| 2004-04-12 | $9.51 | $11.09 | 2,212,019 | — | — |
| 2004-04-08 | $9.37 | $10.92 | 2,038,438 | — | — |
| 2004-04-07 | $9.44 | $11.00 | 2,456,486 | — | — |
| 2004-04-06 | $9.62 | $11.21 | 2,273,818 | — | — |
| 2004-04-05 | $9.49 | $11.06 | 1,395,008 | — | — |
| 2004-04-02 | $9.36 | $10.91 | 2,328,346 | — | — |
| 2004-04-01 | $9.30 | $10.83 | 2,184,755 | — | — |
| 2004-03-31 | $9.33 | $10.88 | 1,097,830 | — | — |
| 2004-03-30 | $9.30 | $10.84 | 1,340,480 | — | — |
| 2004-03-29 | $9.23 | $10.75 | 1,600,397 | — | — |
| 2004-03-26 | $9.15 | $10.67 | 3,230,784 | — | — |
| 2004-03-25 | $8.91 | $10.38 | 4,883,891 | — | — |
| 2004-03-24 | $8.78 | $10.23 | 2,688,230 | — | — |
| 2004-03-23 | $8.95 | $10.43 | 2,752,755 | — | — |
| 2004-03-22 | $9.02 | $10.52 | 5,262,861 | — | — |
| 2004-03-19 | $9.29 | $10.82 | 3,847,859 | — | — |
| 2004-03-18 | $9.49 | $11.06 | 1,841,229 | — | — |
| 2004-03-17 | $9.64 | $11.24 | 1,853,952 | — | — |
| 2004-03-16 | $9.46 | $11.02 | 1,609,485 | — | — |
| 2004-03-15 | $9.39 | $10.94 | 2,309,261 | — | — |
| 2004-03-12 | $9.55 | $11.13 | 1,383,194 | — | — |
| 2004-03-11 | $9.46 | $11.03 | 1,934,835 | — | — |
| 2004-03-10 | $9.47 | $11.04 | 3,033,574 | — | — |
| 2004-03-09 | $9.62 | $11.21 | 2,192,026 | — | — |
| 2004-03-08 | $9.82 | $11.44 | 986,048 | — | — |
| 2004-03-05 | $9.98 | $11.64 | 1,687,642 | — | — |
| 2004-03-04 | $9.86 | $11.49 | 2,356,518 | — | — |
| 2004-03-03 | $9.96 | $11.60 | 1,413,184 | — | — |
| 2004-03-02 | $10.02 | $11.68 | 1,584,038 | — | — |
| 2004-03-01 | $10.18 | $11.87 | 1,710,362 | — | — |
| 2004-02-27 | $9.93 | $11.57 | 2,335,616 | — | — |
| 2004-02-26 | $10.01 | $11.66 | 2,005,722 | — | — |
| 2004-02-25 | $10.07 | $11.74 | 1,813,056 | — | — |
| 2004-02-24 | $10.00 | $11.66 | 2,330,163 | — | — |
| 2004-02-23 | $10.09 | $11.76 | 3,398,003 | — | — |
| 2004-02-20 | $10.13 | $11.80 | 2,430,131 | — | — |
| 2004-02-19 | $10.25 | $11.94 | 2,137,498 | — | — |
| 2004-02-18 | $10.26 | $11.95 | 2,771,840 | — | — |
| 2004-02-17 | $10.35 | $12.07 | 4,113,229 | — | — |
| 2004-02-13 | $10.29 | $11.99 | 4,025,075 | — | — |
| 2004-02-12 | $10.51 | $12.25 | 1,826,688 | — | — |
| 2004-02-11 | $10.60 | $12.36 | 2,542,822 | — | — |
| 2004-02-10 | $10.42 | $12.15 | 2,445,581 | — | — |
| 2004-02-09 | $10.43 | $12.16 | 2,216,563 | — | — |
| 2004-02-06 | $10.34 | $12.05 | 3,440,717 | — | — |
| 2004-02-05 | $10.17 | $11.85 | 4,335,885 | — | — |
| 2004-02-04 | $10.06 | $11.72 | 2,259,277 | — | — |
| 2004-02-03 | $10.10 | $11.77 | 2,067,520 | — | — |
| 2004-02-02 | $10.12 | $11.79 | 3,675,187 | — | — |
| 2004-01-30 | $10.22 | $11.92 | 3,887,846 | — | — |
| 2004-01-29 | $10.41 | $12.13 | 3,518,874 | — | — |
| 2004-01-28 | $10.60 | $12.32 | 2,805,466 | — | — |
| 2004-01-27 | $10.74 | $12.48 | 2,890,893 | — | — |
| 2004-01-26 | $10.84 | $12.60 | 2,556,454 | — | — |
| 2004-01-23 | $10.75 | $12.50 | 3,624,294 | — | — |
| 2004-01-22 | $10.75 | $12.50 | 2,341,069 | — | — |
| 2004-01-21 | $10.53 | $12.24 | 1,476,800 | — | — |
| 2004-01-20 | $10.43 | $12.12 | 1,603,123 | — | — |
| 2004-01-16 | $10.34 | $12.02 | 1,704,000 | — | — |
| 2004-01-15 | $10.28 | $11.94 | 1,712,179 | — | — |
| 2004-01-14 | $10.16 | $11.80 | 1,327,757 | — | — |
| 2004-01-13 | $10.01 | $11.64 | 2,535,552 | — | — |
| 2004-01-12 | $9.93 | $11.55 | 1,212,339 | — | — |
| 2004-01-09 | $9.86 | $11.47 | 2,076,608 | — | — |
| 2004-01-08 | $9.86 | $11.46 | 2,235,648 | — | — |
| 2004-01-07 | $9.69 | $11.26 | 2,497,382 | — | — |
| 2004-01-06 | $9.68 | $11.25 | 1,979,366 | — | — |
| 2004-01-05 | $9.46 | $11.00 | 1,728,538 | — | — |
| 2004-01-02 | $9.40 | $10.92 | 1,345,024 | — | — |