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
- 1980-03-17 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 | $13.74 | $16.31 | 432,800 | — | — |
| 2004-12-30 | $13.80 | $16.38 | 427,300 | — | — |
| 2004-12-29 | $13.89 | $16.49 | 395,900 | — | — |
| 2004-12-28 | $13.94 | $16.55 | 302,600 | — | — |
| 2004-12-27 | $13.76 | $16.33 | 270,200 | — | — |
| 2004-12-23 | $13.95 | $16.56 | 367,800 | — | — |
| 2004-12-22 | $13.83 | $16.41 | 635,700 | — | — |
| 2004-12-21 | $14.02 | $16.64 | 1,248,200 | — | — |
| 2004-12-20 | $13.40 | $15.90 | 431,200 | — | — |
| 2004-12-17 | $13.69 | $16.25 | 813,300 | — | — |
| 2004-12-16 | $13.34 | $15.83 | 643,300 | — | — |
| 2004-12-15 | $13.63 | $16.18 | 722,000 | — | — |
| 2004-12-14 | $13.22 | $15.69 | 783,300 | — | — |
| 2004-12-13 | $13.42 | $15.93 | 713,300 | — | — |
| 2004-12-10 | $13.22 | $15.69 | 389,600 | — | — |
| 2004-12-09 | $13.14 | $15.60 | 586,000 | — | — |
| 2004-12-08 | $13.20 | $15.67 | 944,600 | — | — |
| 2004-12-07 | $12.78 | $15.17 | 830,400 | — | — |
| 2004-12-06 | $12.99 | $15.42 | 578,000 | — | — |
| 2004-12-03 | $13.22 | $15.69 | 1,134,700 | — | — |
| 2004-12-02 | $13.11 | $15.56 | 1,213,600 | — | — |
| 2004-12-01 | $13.12 | $15.57 | 1,337,900 | — | — |
| 2004-11-30 | $12.80 | $15.19 | 1,140,900 | — | — |
| 2004-11-29 | $12.66 | $15.03 | 1,026,900 | — | — |
| 2004-11-26 | $12.54 | $14.88 | 345,000 | — | — |
| 2004-11-24 | $12.40 | $14.72 | 1,071,900 | — | — |
| 2004-11-23 | $11.90 | $14.12 | 1,216,800 | — | — |
| 2004-11-22 | $12.05 | $14.30 | 1,254,900 | — | — |
| 2004-11-19 | $11.88 | $14.10 | 1,584,400 | — | — |
| 2004-11-18 | $12.00 | $14.24 | 867,900 | — | — |
| 2004-11-17 | $12.17 | $14.44 | 1,258,300 | — | — |
| 2004-11-16 | $11.88 | $14.10 | 1,641,800 | — | — |
| 2004-11-15 | $12.15 | $14.42 | 1,085,700 | — | — |
| 2004-11-12 | $12.50 | $14.84 | 866,000 | — | — |
| 2004-11-11 | $12.49 | $14.82 | 1,031,600 | — | — |
| 2004-11-10 | $12.68 | $15.05 | 813,500 | — | — |
| 2004-11-09 | $12.60 | $14.95 | 943,600 | — | — |
| 2004-11-08 | $12.39 | $14.71 | 813,900 | — | — |
| 2004-11-05 | $12.67 | $15.04 | 1,492,300 | — | — |
| 2004-11-04 | $12.68 | $15.05 | 2,270,800 | — | — |
| 2004-11-03 | $12.38 | $14.69 | 4,502,800 | — | — |
| 2004-11-02 | $11.45 | $13.59 | 1,163,600 | — | — |
| 2004-11-01 | $11.20 | $13.29 | 680,000 | — | — |
| 2004-10-29 | $11.35 | $13.47 | 1,271,200 | — | — |
| 2004-10-28 | $11.17 | $13.26 | 660,500 | — | — |
| 2004-10-27 | $11.12 | $13.20 | 999,200 | — | — |
| 2004-10-26 | $11.00 | $13.06 | 815,000 | — | — |
| 2004-10-25 | $10.80 | $12.82 | 660,900 | — | — |
| 2004-10-22 | $10.80 | $12.82 | 1,352,200 | — | — |
| 2004-10-21 | $11.00 | $13.06 | 1,159,400 | — | — |
| 2004-10-20 | $10.77 | $12.78 | 903,000 | — | — |
| 2004-10-19 | $10.70 | $12.70 | 980,900 | — | — |
| 2004-10-18 | $10.95 | $13.00 | 995,200 | — | — |
| 2004-10-15 | $10.85 | $12.88 | 2,380,700 | — | — |
| 2004-10-14 | $10.80 | $12.82 | 5,306,000 | — | — |
| 2004-10-13 | $9.98 | $11.85 | 1,004,000 | — | — |
| 2004-10-12 | $10.11 | $12.00 | 847,200 | — | — |
| 2004-10-11 | $10.20 | $12.11 | 396,100 | — | — |
| 2004-10-08 | $10.24 | $12.15 | 669,200 | — | — |
| 2004-10-07 | $10.41 | $12.36 | 1,062,700 | — | — |
| 2004-10-06 | $10.48 | $12.44 | 1,131,700 | — | — |
| 2004-10-05 | $10.27 | $12.19 | 570,300 | — | — |
| 2004-10-04 | $10.40 | $12.34 | 832,300 | — | — |
| 2004-10-01 | $10.32 | $12.25 | 977,700 | — | — |
| 2004-09-30 | $10.31 | $12.24 | 860,400 | — | — |
| 2004-09-29 | $10.26 | $12.18 | 970,600 | — | — |
| 2004-09-28 | $10.05 | $11.93 | 1,789,400 | — | — |
| 2004-09-27 | $9.75 | $11.57 | 484,500 | — | — |
| 2004-09-24 | $9.86 | $11.70 | 517,400 | — | — |
| 2004-09-23 | $9.75 | $11.57 | 672,600 | — | — |
| 2004-09-22 | $9.72 | $11.54 | 968,300 | — | — |
| 2004-09-21 | $9.99 | $11.86 | 868,300 | — | — |
| 2004-09-20 | $9.99 | $11.86 | 887,400 | — | — |
| 2004-09-17 | $10.01 | $11.88 | 2,938,300 | — | — |
| 2004-09-16 | $10.38 | $12.32 | 724,800 | — | — |
| 2004-09-15 | $10.40 | $12.34 | 2,735,700 | — | — |
| 2004-09-14 | $10.37 | $12.31 | 459,100 | — | — |
| 2004-09-13 | $10.35 | $12.28 | 572,400 | — | — |
| 2004-09-10 | $10.46 | $12.41 | 967,200 | — | — |
| 2004-09-09 | $10.37 | $12.31 | 1,265,800 | — | — |
| 2004-09-08 | $10.15 | $12.05 | 710,000 | — | — |
| 2004-09-07 | $10.29 | $12.21 | 1,215,100 | — | — |
| 2004-09-03 | $10.11 | $12.00 | 1,045,900 | — | — |
| 2004-09-02 | $10.02 | $11.89 | 643,700 | — | — |
| 2004-09-01 | $9.82 | $11.66 | 417,700 | — | — |
| 2004-08-31 | $9.70 | $11.51 | 408,900 | — | — |
| 2004-08-30 | $9.62 | $11.42 | 478,300 | — | — |
| 2004-08-27 | $9.78 | $11.61 | 522,600 | — | — |
| 2004-08-26 | $9.64 | $11.44 | 543,500 | — | — |
| 2004-08-25 | $9.85 | $11.69 | 393,500 | — | — |
| 2004-08-24 | $9.64 | $11.44 | 335,700 | — | — |
| 2004-08-23 | $9.61 | $11.41 | 377,700 | — | — |
| 2004-08-20 | $9.86 | $11.70 | 418,700 | — | — |
| 2004-08-19 | $9.67 | $11.48 | 296,100 | — | — |
| 2004-08-18 | $9.81 | $11.64 | 372,500 | — | — |
| 2004-08-17 | $9.62 | $11.42 | 583,300 | — | — |
| 2004-08-16 | $9.67 | $11.48 | 458,400 | — | — |
| 2004-08-13 | $9.44 | $11.20 | 411,100 | — | — |
| 2004-08-12 | $9.36 | $11.11 | 700,800 | — | — |
| 2004-08-11 | $9.54 | $11.32 | 548,900 | — | — |
| 2004-08-10 | $9.65 | $11.45 | 499,800 | — | — |
| 2004-08-09 | $9.49 | $11.26 | 486,500 | — | — |
| 2004-08-06 | $9.47 | $11.24 | 872,600 | — | — |
| 2004-08-05 | $9.68 | $11.49 | 527,800 | — | — |
| 2004-08-04 | $9.98 | $11.85 | 703,800 | — | — |
| 2004-08-03 | $10.00 | $11.87 | 1,006,400 | — | — |
| 2004-08-02 | $10.08 | $11.96 | 1,547,500 | — | — |
| 2004-07-30 | $10.14 | $12.04 | 1,224,300 | — | — |
| 2004-07-29 | $10.20 | $12.11 | 995,100 | — | — |
| 2004-07-28 | $10.05 | $11.93 | 1,734,100 | — | — |
| 2004-07-27 | $10.00 | $11.87 | 985,300 | — | — |
| 2004-07-26 | $9.73 | $11.55 | 562,800 | — | — |
| 2004-07-23 | $9.90 | $11.75 | 1,118,000 | — | — |
| 2004-07-22 | $10.01 | $11.88 | 1,397,800 | — | — |
| 2004-07-21 | $9.93 | $11.79 | 2,475,100 | — | — |
| 2004-07-20 | $10.38 | $12.32 | 670,100 | — | — |
| 2004-07-19 | $10.20 | $12.11 | 916,400 | — | — |
| 2004-07-16 | $10.22 | $12.13 | 1,027,500 | — | — |
| 2004-07-15 | $10.20 | $12.11 | 2,434,500 | — | — |
| 2004-07-14 | $10.05 | $11.93 | 1,427,300 | — | — |
| 2004-07-13 | $9.92 | $11.77 | 471,100 | — | — |
| 2004-07-12 | $9.92 | $11.77 | 954,900 | — | — |
| 2004-07-09 | $9.63 | $11.43 | 833,100 | — | — |
| 2004-07-08 | $9.63 | $11.43 | 915,300 | — | — |
| 2004-07-07 | $9.53 | $11.31 | 1,197,000 | — | — |
| 2004-07-06 | $9.55 | $11.33 | 764,700 | — | — |
| 2004-07-02 | $9.81 | $11.64 | 530,500 | — | — |
| 2004-07-01 | $9.90 | $11.75 | 784,900 | — | — |
| 2004-06-30 | $9.97 | $11.83 | 851,800 | — | — |
| 2004-06-29 | $10.05 | $11.93 | 1,002,700 | — | — |
| 2004-06-28 | $9.92 | $11.77 | 880,700 | — | — |
| 2004-06-25 | $10.02 | $11.89 | 4,515,500 | — | — |
| 2004-06-24 | $9.85 | $11.69 | 1,060,000 | — | — |
| 2004-06-23 | $9.83 | $11.67 | 1,050,300 | — | — |
| 2004-06-22 | $9.66 | $11.47 | 653,600 | — | — |
| 2004-06-21 | $9.68 | $11.49 | 908,400 | — | — |
| 2004-06-18 | $9.70 | $11.51 | 1,536,100 | — | — |
| 2004-06-17 | $9.50 | $11.28 | 989,900 | — | — |
| 2004-06-16 | $9.46 | $11.23 | 529,100 | — | — |
| 2004-06-15 | $9.44 | $11.20 | 855,600 | — | — |
| 2004-06-14 | $9.25 | $10.98 | 880,800 | — | — |
| 2004-06-10 | $9.40 | $11.16 | 3,284,100 | — | — |
| 2004-06-09 | $9.24 | $10.97 | 1,412,300 | — | — |
| 2004-06-08 | $9.30 | $11.04 | 1,399,800 | — | — |
| 2004-06-07 | $9.33 | $11.07 | 1,510,200 | — | — |
| 2004-06-04 | $9.12 | $10.82 | 1,050,700 | — | — |
| 2004-06-03 | $9.02 | $10.71 | 1,725,900 | — | — |
| 2004-06-02 | $9.00 | $10.68 | 804,600 | — | — |
| 2004-06-01 | $8.78 | $10.42 | 544,900 | — | — |
| 2004-05-28 | $8.93 | $10.60 | 511,300 | — | — |
| 2004-05-27 | $8.82 | $10.47 | 620,200 | — | — |
| 2004-05-26 | $8.82 | $10.47 | 735,500 | — | — |
| 2004-05-25 | $9.01 | $10.69 | 563,200 | — | — |
| 2004-05-24 | $8.67 | $10.29 | 819,800 | — | — |
| 2004-05-21 | $8.82 | $10.47 | 963,600 | — | — |
| 2004-05-20 | $8.63 | $10.24 | 906,100 | — | — |
| 2004-05-19 | $8.43 | $10.01 | 1,267,500 | — | — |
| 2004-05-18 | $8.51 | $10.10 | 1,527,800 | — | — |
| 2004-05-17 | $8.40 | $9.97 | 912,700 | — | — |
| 2004-05-14 | $8.51 | $10.10 | 1,256,100 | — | — |
| 2004-05-13 | $8.60 | $10.21 | 839,500 | — | — |
| 2004-05-12 | $8.70 | $10.33 | 1,901,300 | — | — |
| 2004-05-11 | $8.31 | $9.86 | 836,900 | — | — |
| 2004-05-10 | $8.13 | $9.65 | 2,534,000 | — | — |
| 2004-05-07 | $8.20 | $9.73 | 1,299,100 | — | — |
| 2004-05-06 | $8.74 | $10.37 | 1,028,300 | — | — |
| 2004-05-05 | $8.92 | $10.59 | 468,400 | — | — |
| 2004-05-04 | $8.98 | $10.66 | 1,372,900 | — | — |
| 2004-05-03 | $8.70 | $10.33 | 846,300 | — | — |
| 2004-04-30 | $8.44 | $10.02 | 1,999,700 | — | — |
| 2004-04-29 | $8.87 | $10.53 | 2,092,300 | — | — |
| 2004-04-28 | $9.01 | $10.69 | 803,300 | — | — |
| 2004-04-27 | $9.35 | $11.10 | 592,700 | — | — |
| 2004-04-26 | $9.41 | $11.17 | 890,500 | — | — |
| 2004-04-23 | $9.42 | $11.18 | 1,238,800 | — | — |
| 2004-04-22 | $9.45 | $11.22 | 1,690,200 | — | — |
| 2004-04-21 | $9.14 | $10.85 | 1,460,200 | — | — |
| 2004-04-20 | $9.29 | $11.03 | 1,749,200 | — | — |
| 2004-04-19 | $9.48 | $11.25 | 3,361,500 | — | — |
| 2004-04-16 | $9.50 | $11.28 | 976,200 | — | — |
| 2004-04-15 | $9.25 | $10.98 | 1,908,600 | — | — |
| 2004-04-14 | $8.80 | $10.44 | 1,367,800 | — | — |
| 2004-04-13 | $8.87 | $10.53 | 2,366,200 | — | — |
| 2004-04-12 | $9.25 | $10.98 | 1,302,800 | — | — |
| 2004-04-08 | $9.28 | $11.01 | 789,900 | — | — |
| 2004-04-07 | $9.35 | $11.10 | 890,800 | — | — |
| 2004-04-06 | $9.59 | $11.38 | 792,900 | — | — |
| 2004-04-05 | $9.54 | $11.32 | 1,014,400 | — | — |
| 2004-04-02 | $9.83 | $11.67 | 2,341,000 | — | — |
| 2004-04-01 | $9.65 | $11.45 | 2,199,700 | — | — |
| 2004-03-31 | $9.32 | $11.06 | 986,100 | — | — |
| 2004-03-30 | $9.36 | $11.11 | 1,328,800 | — | — |
| 2004-03-29 | $9.30 | $11.04 | 1,539,700 | — | — |
| 2004-03-26 | $9.02 | $10.71 | 632,100 | — | — |
| 2004-03-25 | $8.99 | $10.67 | 989,300 | — | — |
| 2004-03-24 | $8.85 | $10.50 | 577,300 | — | — |
| 2004-03-23 | $8.77 | $10.41 | 502,100 | — | — |
| 2004-03-22 | $8.72 | $10.35 | 1,726,000 | — | — |
| 2004-03-19 | $8.85 | $10.50 | 971,600 | — | — |
| 2004-03-18 | $8.88 | $10.54 | 1,070,900 | — | — |
| 2004-03-17 | $9.14 | $10.85 | 1,316,800 | — | — |
| 2004-03-16 | $8.80 | $10.44 | 610,300 | — | — |
| 2004-03-15 | $8.75 | $10.39 | 925,000 | — | — |
| 2004-03-12 | $9.10 | $10.80 | 677,900 | — | — |
| 2004-03-11 | $8.80 | $10.44 | 1,046,100 | — | — |
| 2004-03-10 | $8.95 | $10.62 | 1,554,200 | — | — |
| 2004-03-09 | $9.16 | $10.87 | 509,400 | — | — |
| 2004-03-08 | $9.37 | $11.12 | 486,500 | — | — |
| 2004-03-05 | $9.70 | $11.51 | 769,400 | — | — |
| 2004-03-04 | $9.40 | $11.16 | 370,000 | — | — |
| 2004-03-03 | $9.29 | $11.03 | 787,100 | — | — |
| 2004-03-02 | $9.48 | $11.25 | 620,300 | — | — |
| 2004-03-01 | $9.58 | $11.37 | 749,700 | — | — |
| 2004-02-27 | $9.40 | $11.16 | 1,014,200 | — | — |
| 2004-02-26 | $9.20 | $10.92 | 720,500 | — | — |
| 2004-02-25 | $9.07 | $10.77 | 1,100,200 | — | — |
| 2004-02-24 | $8.95 | $10.62 | 2,128,100 | — | — |
| 2004-02-23 | $8.75 | $10.39 | 3,856,600 | — | — |
| 2004-02-20 | $9.36 | $11.11 | 1,146,100 | — | — |
| 2004-02-19 | $9.51 | $11.29 | 595,900 | — | — |
| 2004-02-18 | $9.51 | $11.29 | 513,500 | — | — |
| 2004-02-17 | $9.55 | $11.33 | 729,100 | — | — |
| 2004-02-13 | $9.29 | $11.03 | 742,200 | — | — |
| 2004-02-12 | $9.48 | $11.25 | 732,100 | — | — |
| 2004-02-11 | $9.65 | $11.45 | 1,702,800 | — | — |
| 2004-02-10 | $9.65 | $11.45 | 3,373,600 | — | — |
| 2004-02-09 | $8.87 | $10.53 | 983,400 | — | — |
| 2004-02-06 | $8.68 | $10.30 | 1,542,600 | — | — |
| 2004-02-05 | $8.38 | $9.95 | 1,809,000 | — | — |
| 2004-02-04 | $8.88 | $10.54 | 1,506,500 | — | — |
| 2004-02-03 | $8.89 | $10.55 | 1,624,500 | — | — |
| 2004-02-02 | $8.43 | $10.01 | 1,890,100 | — | — |
| 2004-01-30 | $8.38 | $9.95 | 1,230,400 | — | — |
| 2004-01-29 | $8.54 | $10.14 | 3,097,000 | — | — |
| 2004-01-28 | $8.58 | $10.18 | 1,631,700 | — | — |
| 2004-01-27 | $8.71 | $10.34 | 725,700 | — | — |
| 2004-01-26 | $8.79 | $10.43 | 1,229,600 | — | — |
| 2004-01-23 | $8.80 | $10.44 | 913,500 | — | — |
| 2004-01-22 | $8.92 | $10.59 | 751,200 | — | — |
| 2004-01-21 | $9.00 | $10.68 | 903,700 | — | — |
| 2004-01-20 | $9.08 | $10.78 | 1,018,800 | — | — |
| 2004-01-16 | $9.00 | $10.68 | 708,400 | — | — |
| 2004-01-15 | $9.05 | $10.74 | 483,300 | — | — |
| 2004-01-14 | $9.18 | $10.90 | 1,105,600 | — | — |
| 2004-01-13 | $9.19 | $10.91 | 906,300 | — | — |
| 2004-01-12 | $9.26 | $10.99 | 571,800 | — | — |
| 2004-01-09 | $9.22 | $10.94 | 637,100 | — | — |
| 2004-01-08 | $9.37 | $11.12 | 673,200 | — | — |
| 2004-01-07 | $9.35 | $11.10 | 942,500 | — | — |
| 2004-01-06 | $9.14 | $10.85 | 758,900 | — | — |
| 2004-01-05 | $9.18 | $10.90 | 979,800 | — | — |
| 2004-01-02 | $9.08 | $10.78 | 674,500 | — | — |