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 | $12.64 | $17.77 | 2,181,600 | — | — |
| 2004-12-30 | $12.48 | $17.54 | 3,143,200 | — | — |
| 2004-12-29 | $12.95 | $18.21 | 1,962,000 | — | — |
| 2004-12-28 | $12.81 | $18.01 | 2,784,800 | — | — |
| 2004-12-27 | $12.05 | $16.94 | 2,031,600 | — | — |
| 2004-12-23 | $12.28 | $17.26 | 1,912,400 | — | — |
| 2004-12-22 | $12.13 | $17.05 | 3,128,800 | — | — |
| 2004-12-21 | $12.89 | $18.13 | 4,498,400 | — | — |
| 2004-12-20 | $11.86 | $16.67 | 3,782,000 | — | — |
| 2004-12-17 | $10.78 | $15.15 | 913,200 | — | — |
| 2004-12-16 | $10.74 | $15.10 | 764,800 | — | — |
| 2004-12-15 | $10.96 | $15.41 | 819,200 | — | — |
| 2004-12-14 | $10.69 | $15.03 | 782,800 | — | — |
| 2004-12-13 | $10.69 | $15.03 | 1,111,600 | — | — |
| 2004-12-10 | $10.22 | $14.37 | 1,130,400 | — | — |
| 2004-12-09 | $10.13 | $14.24 | 853,600 | — | — |
| 2004-12-08 | $10.22 | $14.36 | 1,360,000 | — | — |
| 2004-12-07 | $10.39 | $14.60 | 878,400 | — | — |
| 2004-12-06 | $10.61 | $14.92 | 1,253,200 | — | — |
| 2004-12-03 | $10.89 | $15.31 | 981,200 | — | — |
| 2004-12-02 | $10.55 | $14.83 | 2,285,600 | — | — |
| 2004-12-01 | $11.31 | $15.91 | 1,260,400 | — | — |
| 2004-11-30 | $11.34 | $15.94 | 1,063,200 | — | — |
| 2004-11-29 | $11.22 | $15.77 | 1,684,400 | — | — |
| 2004-11-26 | $11.21 | $15.75 | 790,800 | — | — |
| 2004-11-24 | $10.64 | $14.96 | 659,600 | — | — |
| 2004-11-23 | $10.43 | $14.66 | 1,049,600 | — | — |
| 2004-11-22 | $10.53 | $14.80 | 1,604,400 | — | — |
| 2004-11-19 | $9.90 | $13.92 | 484,400 | — | — |
| 2004-11-18 | $9.91 | $13.94 | 598,800 | — | — |
| 2004-11-17 | $10.06 | $14.14 | 630,400 | — | — |
| 2004-11-16 | $9.86 | $13.87 | 554,000 | — | — |
| 2004-11-15 | $10.02 | $14.08 | 705,200 | — | — |
| 2004-11-12 | $10.13 | $14.24 | 784,000 | — | — |
| 2004-11-11 | $9.79 | $13.76 | 988,800 | — | — |
| 2004-11-10 | $9.79 | $13.76 | 628,000 | — | — |
| 2004-11-09 | $9.80 | $13.78 | 656,400 | — | — |
| 2004-11-08 | $9.78 | $13.74 | 673,200 | — | — |
| 2004-11-05 | $9.75 | $13.70 | 1,064,800 | — | — |
| 2004-11-04 | $9.77 | $13.74 | 1,253,200 | — | — |
| 2004-11-03 | $9.48 | $13.33 | 740,400 | — | — |
| 2004-11-02 | $9.16 | $12.88 | 866,400 | — | — |
| 2004-11-01 | $9.23 | $12.97 | 1,030,000 | — | — |
| 2004-10-29 | $9.04 | $12.71 | 714,400 | — | — |
| 2004-10-28 | $8.92 | $12.54 | 1,462,800 | — | — |
| 2004-10-27 | $9.29 | $13.05 | 1,298,800 | — | — |
| 2004-10-26 | $9.39 | $13.20 | 1,520,400 | — | — |
| 2004-10-25 | $9.09 | $12.78 | 1,563,600 | — | — |
| 2004-10-22 | $8.86 | $12.46 | 1,534,800 | — | — |
| 2004-10-21 | $8.88 | $12.48 | 1,449,200 | — | — |
| 2004-10-20 | $8.58 | $12.06 | 1,720,400 | — | — |
| 2004-10-19 | $8.36 | $11.75 | 2,622,000 | — | — |
| 2004-10-18 | $9.21 | $12.95 | 1,222,000 | — | — |
| 2004-10-15 | $9.21 | $12.95 | 869,200 | — | — |
| 2004-10-14 | $9.06 | $12.74 | 1,152,000 | — | — |
| 2004-10-13 | $9.06 | $12.74 | 2,595,600 | — | — |
| 2004-10-12 | $9.75 | $13.70 | 801,600 | — | — |
| 2004-10-11 | $9.84 | $13.83 | 1,120,800 | — | — |
| 2004-10-08 | $10.00 | $14.06 | 1,090,000 | — | — |
| 2004-10-07 | $10.27 | $14.44 | 634,000 | — | — |
| 2004-10-06 | $10.58 | $14.88 | 1,333,600 | — | — |
| 2004-10-05 | $10.53 | $14.80 | 1,044,400 | — | — |
| 2004-10-04 | $10.52 | $14.79 | 2,154,400 | — | — |
| 2004-10-01 | $10.11 | $14.22 | 1,274,400 | — | — |
| 2004-09-30 | $9.93 | $13.96 | 1,332,400 | — | — |
| 2004-09-29 | $9.56 | $13.44 | 1,378,800 | — | — |
| 2004-09-28 | $9.80 | $13.74 | 2,523,600 | — | — |
| 2004-09-27 | $9.08 | $12.73 | 902,400 | — | — |
| 2004-09-24 | $9.13 | $12.80 | 1,205,600 | — | — |
| 2004-09-23 | $9.02 | $12.65 | 1,066,800 | — | — |
| 2004-09-22 | $8.98 | $12.59 | 916,000 | — | — |
| 2004-09-21 | $9.13 | $12.80 | 898,800 | — | — |
| 2004-09-20 | $9.13 | $12.80 | 639,600 | — | — |
| 2004-09-17 | $9.29 | $13.02 | 609,200 | — | — |
| 2004-09-16 | $9.36 | $13.13 | 574,400 | — | — |
| 2004-09-15 | $9.38 | $13.15 | 451,200 | — | — |
| 2004-09-14 | $9.46 | $13.27 | 530,800 | — | — |
| 2004-09-13 | $9.50 | $13.32 | 658,800 | — | — |
| 2004-09-10 | $9.46 | $13.27 | 761,200 | — | — |
| 2004-09-09 | $9.37 | $13.14 | 1,234,800 | — | — |
| 2004-09-08 | $9.11 | $12.78 | 520,000 | — | — |
| 2004-09-07 | $9.20 | $12.90 | 900,800 | — | — |
| 2004-09-03 | $8.94 | $12.54 | 630,800 | — | — |
| 2004-09-02 | $9.06 | $12.70 | 809,200 | — | — |
| 2004-09-01 | $8.85 | $12.41 | 773,600 | — | — |
| 2004-08-31 | $8.75 | $12.26 | 656,000 | — | — |
| 2004-08-30 | $8.58 | $12.04 | 853,200 | — | — |
| 2004-08-27 | $8.72 | $12.23 | 946,400 | — | — |
| 2004-08-26 | $8.50 | $11.92 | 1,027,600 | — | — |
| 2004-08-25 | $8.23 | $11.53 | 612,800 | — | — |
| 2004-08-24 | $8.13 | $11.39 | 497,600 | — | — |
| 2004-08-23 | $8.08 | $11.33 | 690,000 | — | — |
| 2004-08-20 | $8.23 | $11.53 | 389,200 | — | — |
| 2004-08-19 | $8.11 | $11.37 | 513,600 | — | — |
| 2004-08-18 | $8.22 | $11.53 | 494,000 | — | — |
| 2004-08-17 | $8.26 | $11.58 | 1,015,200 | — | — |
| 2004-08-16 | $8.03 | $11.25 | 394,400 | — | — |
| 2004-08-13 | $7.76 | $10.88 | 543,200 | — | — |
| 2004-08-12 | $7.68 | $10.77 | 737,200 | — | — |
| 2004-08-11 | $8.09 | $11.34 | 636,000 | — | — |
| 2004-08-10 | $8.15 | $11.43 | 732,400 | — | — |
| 2004-08-09 | $7.96 | $11.16 | 1,064,000 | — | — |
| 2004-08-06 | $7.84 | $10.99 | 1,219,200 | — | — |
| 2004-08-05 | $8.23 | $11.54 | 852,800 | — | — |
| 2004-08-04 | $8.51 | $11.94 | 1,400,400 | — | — |
| 2004-08-03 | $8.76 | $12.29 | 1,815,200 | — | — |
| 2004-08-02 | $8.58 | $12.04 | 992,000 | — | — |
| 2004-07-30 | $8.66 | $12.14 | 478,800 | — | — |
| 2004-07-29 | $8.65 | $12.13 | 696,000 | — | — |
| 2004-07-28 | $8.35 | $11.71 | 723,600 | — | — |
| 2004-07-27 | $8.40 | $11.78 | 822,400 | — | — |
| 2004-07-26 | $8.19 | $11.48 | 869,200 | — | — |
| 2004-07-23 | $8.35 | $11.71 | 858,800 | — | — |
| 2004-07-22 | $8.48 | $11.90 | 1,439,200 | — | — |
| 2004-07-21 | $8.59 | $12.04 | 934,000 | — | — |
| 2004-07-20 | $8.99 | $12.61 | 818,400 | — | — |
| 2004-07-19 | $8.99 | $12.61 | 1,204,800 | — | — |
| 2004-07-16 | $9.14 | $12.81 | 893,600 | — | — |
| 2004-07-15 | $9.14 | $12.81 | 1,263,600 | — | — |
| 2004-07-14 | $9.18 | $12.87 | 2,073,600 | — | — |
| 2004-07-13 | $8.93 | $12.52 | 1,853,600 | — | — |
| 2004-07-12 | $8.81 | $12.36 | 2,141,200 | — | — |
| 2004-07-09 | $8.50 | $11.92 | 2,109,600 | — | — |
| 2004-07-08 | $7.97 | $11.18 | 706,800 | — | — |
| 2004-07-07 | $8.02 | $11.24 | 808,000 | — | — |
| 2004-07-06 | $7.92 | $11.11 | 744,000 | — | — |
| 2004-07-02 | $8.03 | $11.26 | 376,000 | — | — |
| 2004-07-01 | $8.03 | $11.25 | 537,600 | — | — |
| 2004-06-30 | $8.11 | $11.38 | 776,000 | — | — |
| 2004-06-29 | $8.06 | $11.27 | 1,366,800 | — | — |
| 2004-06-28 | $8.12 | $11.36 | 669,600 | — | — |
| 2004-06-25 | $8.18 | $11.44 | 1,950,400 | — | — |
| 2004-06-24 | $7.91 | $11.06 | 2,603,200 | — | — |
| 2004-06-23 | $8.50 | $11.88 | 988,000 | — | — |
| 2004-06-22 | $8.13 | $11.36 | 1,626,000 | — | — |
| 2004-06-21 | $8.49 | $11.87 | 871,600 | — | — |
| 2004-06-18 | $8.44 | $11.80 | 1,126,400 | — | — |
| 2004-06-17 | $8.42 | $11.77 | 2,015,200 | — | — |
| 2004-06-16 | $7.85 | $10.97 | 760,400 | — | — |
| 2004-06-15 | $7.65 | $10.69 | 549,600 | — | — |
| 2004-06-14 | $7.47 | $10.44 | 585,600 | — | — |
| 2004-06-10 | $7.56 | $10.56 | 1,202,000 | — | — |
| 2004-06-09 | $7.58 | $10.59 | 544,800 | — | — |
| 2004-06-08 | $7.82 | $10.93 | 488,800 | — | — |
| 2004-06-07 | $7.86 | $10.98 | 604,000 | — | — |
| 2004-06-04 | $7.54 | $10.54 | 447,200 | — | — |
| 2004-06-03 | $7.55 | $10.56 | 616,000 | — | — |
| 2004-06-02 | $7.54 | $10.54 | 1,034,800 | — | — |
| 2004-06-01 | $7.73 | $10.80 | 1,284,800 | — | — |
| 2004-05-28 | $7.53 | $10.52 | 820,000 | — | — |
| 2004-05-27 | $7.59 | $10.61 | 1,120,800 | — | — |
| 2004-05-26 | $7.37 | $10.30 | 1,625,600 | — | — |
| 2004-05-25 | $7.30 | $10.21 | 1,150,400 | — | — |
| 2004-05-24 | $7.15 | $10.00 | 1,174,400 | — | — |
| 2004-05-21 | $6.90 | $9.64 | 658,400 | — | — |
| 2004-05-20 | $6.77 | $9.47 | 980,400 | — | — |
| 2004-05-19 | $6.70 | $9.37 | 1,142,400 | — | — |
| 2004-05-18 | $6.75 | $9.44 | 1,174,800 | — | — |
| 2004-05-17 | $6.38 | $8.91 | 500,800 | — | — |
| 2004-05-14 | $6.53 | $9.13 | 905,600 | — | — |
| 2004-05-13 | $6.59 | $9.22 | 1,049,200 | — | — |
| 2004-05-12 | $6.63 | $9.27 | 1,621,200 | — | — |
| 2004-05-11 | $6.57 | $9.19 | 1,227,200 | — | — |
| 2004-05-10 | $6.46 | $9.02 | 2,912,400 | — | — |
| 2004-05-07 | $6.35 | $8.88 | 785,200 | — | — |
| 2004-05-06 | $6.63 | $9.27 | 574,800 | — | — |
| 2004-05-05 | $6.82 | $9.54 | 743,200 | — | — |
| 2004-05-04 | $6.89 | $9.63 | 1,661,600 | — | — |
| 2004-05-03 | $6.50 | $9.09 | 997,200 | — | — |
| 2004-04-30 | $6.55 | $9.16 | 511,600 | — | — |
| 2004-04-29 | $6.65 | $9.29 | 874,800 | — | — |
| 2004-04-28 | $6.88 | $9.62 | 1,019,200 | — | — |
| 2004-04-27 | $7.19 | $10.05 | 1,512,800 | — | — |
| 2004-04-26 | $7.31 | $10.22 | 1,285,200 | — | — |
| 2004-04-23 | $7.37 | $10.30 | 504,000 | — | — |
| 2004-04-22 | $7.40 | $10.34 | 1,089,200 | — | — |
| 2004-04-21 | $7.20 | $10.07 | 406,800 | — | — |
| 2004-04-20 | $7.12 | $9.95 | 389,600 | — | — |
| 2004-04-19 | $7.40 | $10.35 | 512,800 | — | — |
| 2004-04-16 | $7.40 | $10.35 | 685,600 | — | — |
| 2004-04-15 | $7.33 | $10.25 | 811,200 | — | — |
| 2004-04-14 | $7.26 | $10.15 | 855,600 | — | — |
| 2004-04-13 | $7.50 | $10.49 | 761,200 | — | — |
| 2004-04-12 | $7.94 | $11.10 | 490,800 | — | — |
| 2004-04-08 | $7.73 | $10.80 | 446,000 | — | — |
| 2004-04-07 | $7.83 | $10.94 | 683,600 | — | — |
| 2004-04-06 | $7.80 | $10.90 | 510,800 | — | — |
| 2004-04-05 | $7.88 | $11.01 | 400,800 | — | — |
| 2004-04-02 | $7.90 | $11.04 | 796,800 | — | — |
| 2004-04-01 | $7.66 | $10.71 | 685,200 | — | — |
| 2004-03-31 | $7.96 | $11.13 | 695,600 | — | — |
| 2004-03-30 | $7.95 | $11.08 | 898,800 | — | — |
| 2004-03-29 | $7.75 | $10.80 | 1,096,400 | — | — |
| 2004-03-26 | $7.69 | $10.73 | 668,400 | — | — |
| 2004-03-25 | $7.72 | $10.76 | 936,000 | — | — |
| 2004-03-24 | $7.76 | $10.82 | 1,499,200 | — | — |
| 2004-03-23 | $7.82 | $10.91 | 2,774,400 | — | — |
| 2004-03-22 | $8.20 | $11.44 | 1,572,000 | — | — |
| 2004-03-19 | $8.54 | $11.90 | 1,919,600 | — | — |
| 2004-03-18 | $7.58 | $10.56 | 426,000 | — | — |
| 2004-03-17 | $7.50 | $10.46 | 922,400 | — | — |
| 2004-03-16 | $6.99 | $9.75 | 525,600 | — | — |
| 2004-03-15 | $7.25 | $10.11 | 525,600 | — | — |
| 2004-03-12 | $7.28 | $10.15 | 524,400 | — | — |
| 2004-03-11 | $7.25 | $10.11 | 873,600 | — | — |
| 2004-03-10 | $7.06 | $9.85 | 427,600 | — | — |
| 2004-03-09 | $7.48 | $10.43 | 253,200 | — | — |
| 2004-03-08 | $7.65 | $10.66 | 316,400 | — | — |
| 2004-03-05 | $7.81 | $10.89 | 568,000 | — | — |
| 2004-03-04 | $7.75 | $10.80 | 675,600 | — | — |
| 2004-03-03 | $7.61 | $10.61 | 691,200 | — | — |
| 2004-03-02 | $7.71 | $10.74 | 572,000 | — | — |
| 2004-03-01 | $7.77 | $10.84 | 483,200 | — | — |
| 2004-02-27 | $7.43 | $10.35 | 404,000 | — | — |
| 2004-02-26 | $7.29 | $10.16 | 411,200 | — | — |
| 2004-02-25 | $7.19 | $10.03 | 529,200 | — | — |
| 2004-02-24 | $7.16 | $9.98 | 351,200 | — | — |
| 2004-02-23 | $7.23 | $10.08 | 381,600 | — | — |
| 2004-02-20 | $7.39 | $10.30 | 357,600 | — | — |
| 2004-02-19 | $7.39 | $10.30 | 342,800 | — | — |
| 2004-02-18 | $7.64 | $10.65 | 536,000 | — | — |
| 2004-02-17 | $7.57 | $10.55 | 338,000 | — | — |
| 2004-02-13 | $7.31 | $10.19 | 412,000 | — | — |
| 2004-02-12 | $7.50 | $10.46 | 416,800 | — | — |
| 2004-02-11 | $7.54 | $10.51 | 448,000 | — | — |
| 2004-02-10 | $7.39 | $10.30 | 584,400 | — | — |
| 2004-02-09 | $7.33 | $10.23 | 332,000 | — | — |
| 2004-02-06 | $7.34 | $10.24 | 668,000 | — | — |
| 2004-02-05 | $7.00 | $9.77 | 920,400 | — | — |
| 2004-02-04 | $6.88 | $9.59 | 960,400 | — | — |
| 2004-02-03 | $6.97 | $9.72 | 511,600 | — | — |
| 2004-02-02 | $7.09 | $9.89 | 568,000 | — | — |
| 2004-01-30 | $7.11 | $9.92 | 514,000 | — | — |
| 2004-01-29 | $7.06 | $9.84 | 798,000 | — | — |
| 2004-01-28 | $7.18 | $10.01 | 698,000 | — | — |
| 2004-01-27 | $7.46 | $10.40 | 683,200 | — | — |
| 2004-01-26 | $7.51 | $10.48 | 532,400 | — | — |
| 2004-01-23 | $7.56 | $10.54 | 1,105,200 | — | — |
| 2004-01-22 | $7.56 | $10.54 | 758,000 | — | — |
| 2004-01-21 | $7.48 | $10.42 | 684,000 | — | — |
| 2004-01-20 | $7.50 | $10.46 | 1,478,000 | — | — |
| 2004-01-16 | $7.24 | $10.10 | 983,600 | — | — |
| 2004-01-15 | $7.65 | $10.67 | 748,800 | — | — |
| 2004-01-14 | $7.79 | $10.86 | 929,200 | — | — |
| 2004-01-13 | $7.82 | $10.91 | 966,400 | — | — |
| 2004-01-12 | $7.78 | $10.84 | 691,600 | — | — |
| 2004-01-09 | $7.78 | $10.84 | 1,192,800 | — | — |
| 2004-01-08 | $7.76 | $10.81 | 1,831,200 | — | — |
| 2004-01-07 | $7.65 | $10.67 | 934,400 | — | — |
| 2004-01-06 | $7.56 | $10.54 | 1,062,800 | — | — |
| 2004-01-05 | $7.57 | $10.55 | 791,200 | — | — |
| 2004-01-02 | $7.62 | $10.63 | 606,000 | — | — |