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 | $10.40 | $11.14 | 12,696,126 | — | — |
| 2004-12-30 | $10.33 | $11.07 | 14,929,144 | — | — |
| 2004-12-29 | $10.26 | $10.99 | 15,772,607 | — | — |
| 2004-12-28 | $10.31 | $11.05 | 25,718,114 | — | — |
| 2004-12-27 | $10.12 | $10.84 | 31,648,607 | — | — |
| 2004-12-23 | $9.86 | $10.56 | 13,946,437 | — | — |
| 2004-12-22 | $9.89 | $10.60 | 20,990,878 | — | — |
| 2004-12-21 | $9.80 | $10.50 | 20,911,173 | — | — |
| 2004-12-20 | $9.73 | $10.42 | 19,807,148 | — | — |
| 2004-12-17 | $9.58 | $10.26 | 43,604,022 | — | — |
| 2004-12-16 | $9.72 | $10.42 | 19,387,177 | — | — |
| 2004-12-15 | $9.73 | $10.43 | 26,893,522 | — | — |
| 2004-12-14 | $9.68 | $10.37 | 16,056,216 | — | — |
| 2004-12-13 | $9.59 | $10.28 | 20,204,392 | — | — |
| 2004-12-10 | $9.61 | $10.29 | 18,896,143 | — | — |
| 2004-12-09 | $9.57 | $10.25 | 33,320,810 | — | — |
| 2004-12-08 | $9.34 | $10.01 | 27,549,407 | — | — |
| 2004-12-07 | $9.22 | $9.88 | 22,484,144 | — | — |
| 2004-12-06 | $9.18 | $9.84 | 17,445,770 | — | — |
| 2004-12-03 | $9.24 | $9.90 | 23,530,871 | — | — |
| 2004-12-02 | $9.33 | $10.00 | 26,557,417 | — | — |
| 2004-12-01 | $9.45 | $10.13 | 23,790,152 | — | — |
| 2004-11-30 | $9.38 | $10.06 | 21,897,081 | — | — |
| 2004-11-29 | $9.44 | $10.12 | 20,891,006 | — | — |
| 2004-11-26 | $9.54 | $10.23 | 5,552,455 | — | — |
| 2004-11-24 | $9.55 | $10.24 | 19,663,103 | — | — |
| 2004-11-23 | $9.62 | $10.31 | 29,143,184 | — | — |
| 2004-11-22 | $9.60 | $10.28 | 27,438,652 | — | — |
| 2004-11-19 | $9.48 | $10.16 | 25,192,190 | — | — |
| 2004-11-18 | $9.53 | $10.22 | 53,885,954 | — | — |
| 2004-11-17 | $9.28 | $9.95 | 20,538,896 | — | — |
| 2004-11-16 | $9.28 | $9.95 | 22,075,697 | — | — |
| 2004-11-15 | $9.36 | $10.03 | 20,941,262 | — | — |
| 2004-11-12 | $9.32 | $9.99 | 33,480,219 | — | — |
| 2004-11-11 | $9.25 | $9.91 | 26,876,236 | — | — |
| 2004-11-10 | $9.15 | $9.81 | 23,255,265 | — | — |
| 2004-11-09 | $9.25 | $9.91 | 17,255,951 | — | — |
| 2004-11-08 | $9.25 | $9.91 | 16,579,900 | — | — |
| 2004-11-05 | $9.27 | $9.93 | 22,584,015 | — | — |
| 2004-11-04 | $9.25 | $9.91 | 27,130,716 | — | — |
| 2004-11-03 | $9.08 | $9.72 | 26,240,838 | — | — |
| 2004-11-02 | $9.15 | $9.81 | 17,596,217 | — | — |
| 2004-11-01 | $9.17 | $9.82 | 22,110,267 | — | — |
| 2004-10-29 | $9.22 | $9.88 | 19,334,360 | — | — |
| 2004-10-28 | $9.23 | $9.89 | 24,053,274 | — | — |
| 2004-10-27 | $9.21 | $9.87 | 59,582,454 | — | — |
| 2004-10-26 | $9.03 | $9.68 | 31,597,071 | — | — |
| 2004-10-25 | $8.76 | $9.39 | 16,740,590 | — | — |
| 2004-10-22 | $8.70 | $9.32 | 18,760,101 | — | — |
| 2004-10-21 | $8.77 | $9.39 | 21,855,148 | — | — |
| 2004-10-20 | $8.86 | $9.49 | 18,650,627 | — | — |
| 2004-10-19 | $8.88 | $9.52 | 25,075,674 | — | — |
| 2004-10-18 | $8.99 | $9.63 | 19,798,185 | — | — |
| 2004-10-15 | $8.97 | $9.61 | 20,584,991 | — | — |
| 2004-10-14 | $8.98 | $9.62 | 22,193,813 | — | — |
| 2004-10-13 | $9.18 | $9.83 | 17,041,484 | — | — |
| 2004-10-12 | $9.14 | $9.79 | 16,088,866 | — | — |
| 2004-10-11 | $9.14 | $9.79 | 9,726,559 | — | — |
| 2004-10-08 | $9.10 | $9.75 | 20,324,750 | — | — |
| 2004-10-07 | $9.21 | $9.87 | 20,569,306 | — | — |
| 2004-10-06 | $9.30 | $9.97 | 20,755,604 | — | — |
| 2004-10-05 | $9.19 | $9.85 | 20,989,277 | — | — |
| 2004-10-04 | $9.11 | $9.76 | 29,759,697 | — | — |
| 2004-10-01 | $9.09 | $9.74 | 31,488,557 | — | — |
| 2004-09-30 | $8.82 | $9.45 | 23,234,459 | — | — |
| 2004-09-29 | $8.81 | $9.44 | 18,829,562 | — | — |
| 2004-09-28 | $8.65 | $9.27 | 17,834,051 | — | — |
| 2004-09-27 | $8.71 | $9.33 | 15,283,815 | — | — |
| 2004-09-24 | $8.79 | $9.42 | 14,087,921 | — | — |
| 2004-09-23 | $8.73 | $9.35 | 15,358,718 | — | — |
| 2004-09-22 | $8.73 | $9.35 | 22,999,185 | — | — |
| 2004-09-21 | $8.83 | $9.46 | 15,778,369 | — | — |
| 2004-09-20 | $8.88 | $9.51 | 22,221,982 | — | — |
| 2004-09-17 | $8.86 | $9.49 | 23,335,930 | — | — |
| 2004-09-16 | $8.88 | $9.52 | 14,069,675 | — | — |
| 2004-09-15 | $8.76 | $9.39 | 16,837,580 | — | — |
| 2004-09-14 | $8.77 | $9.40 | 14,054,631 | — | — |
| 2004-09-13 | $8.78 | $9.41 | 18,094,293 | — | — |
| 2004-09-10 | $8.75 | $9.37 | 16,295,971 | — | — |
| 2004-09-09 | $8.73 | $9.36 | 16,137,842 | — | — |
| 2004-09-08 | $8.82 | $9.45 | 16,531,565 | — | — |
| 2004-09-07 | $8.76 | $9.38 | 16,921,126 | — | — |
| 2004-09-03 | $8.64 | $9.26 | 9,787,698 | — | — |
| 2004-09-02 | $8.71 | $9.33 | 15,644,567 | — | — |
| 2004-09-01 | $8.72 | $9.34 | 20,754,324 | — | — |
| 2004-08-31 | $8.80 | $9.43 | 17,053,328 | — | — |
| 2004-08-30 | $8.72 | $9.35 | 10,648,767 | — | — |
| 2004-08-27 | $8.80 | $9.43 | 17,179,127 | — | — |
| 2004-08-26 | $8.85 | $9.48 | 13,976,206 | — | — |
| 2004-08-25 | $8.84 | $9.47 | 17,513,631 | — | — |
| 2004-08-24 | $8.70 | $9.32 | 12,683,642 | — | — |
| 2004-08-23 | $8.69 | $9.31 | 11,563,933 | — | — |
| 2004-08-20 | $8.70 | $9.32 | 14,085,040 | — | — |
| 2004-08-19 | $8.65 | $9.27 | 18,952,481 | — | — |
| 2004-08-18 | $8.70 | $9.33 | 18,778,987 | — | — |
| 2004-08-17 | $8.57 | $9.18 | 53,152,605 | — | — |
| 2004-08-16 | $8.39 | $8.99 | 21,512,000 | — | — |
| 2004-08-13 | $8.27 | $8.86 | 27,567,012 | — | — |
| 2004-08-12 | $8.28 | $8.87 | 22,058,731 | — | — |
| 2004-08-11 | $8.46 | $9.07 | 20,787,294 | — | — |
| 2004-08-10 | $8.49 | $9.10 | 33,058,968 | — | — |
| 2004-08-09 | $8.44 | $9.05 | 18,228,735 | — | — |
| 2004-08-06 | $8.47 | $9.08 | 21,975,825 | — | — |
| 2004-08-05 | $8.61 | $9.23 | 29,928,710 | — | — |
| 2004-08-04 | $8.76 | $9.39 | 22,607,383 | — | — |
| 2004-08-03 | $8.93 | $9.56 | 21,227,432 | — | — |
| 2004-08-02 | $8.98 | $9.62 | 43,767,913 | — | — |
| 2004-07-30 | $8.56 | $9.17 | 31,362,758 | — | — |
| 2004-07-29 | $8.60 | $9.22 | 28,122,065 | — | — |
| 2004-07-28 | $8.61 | $9.23 | 52,981,992 | — | — |
| 2004-07-27 | $8.98 | $9.62 | 28,995,618 | — | — |
| 2004-07-26 | $8.78 | $9.41 | 18,472,651 | — | — |
| 2004-07-23 | $8.74 | $9.37 | 14,219,482 | — | — |
| 2004-07-22 | $8.82 | $9.45 | 19,305,551 | — | — |
| 2004-07-21 | $8.71 | $9.34 | 18,155,112 | — | — |
| 2004-07-20 | $8.86 | $9.49 | 19,093,005 | — | — |
| 2004-07-19 | $8.75 | $9.38 | 19,877,890 | — | — |
| 2004-07-16 | $8.72 | $9.34 | 27,768,995 | — | — |
| 2004-07-15 | $8.81 | $9.44 | 19,105,809 | — | — |
| 2004-07-14 | $8.75 | $9.37 | 16,899,039 | — | — |
| 2004-07-13 | $8.68 | $9.31 | 15,997,638 | — | — |
| 2004-07-12 | $8.71 | $9.33 | 16,521,641 | — | — |
| 2004-07-09 | $8.62 | $9.24 | 18,182,000 | — | — |
| 2004-07-08 | $8.63 | $9.25 | 25,178,746 | — | — |
| 2004-07-07 | $8.53 | $9.14 | 21,444,459 | — | — |
| 2004-07-06 | $8.52 | $9.13 | 35,977,640 | — | — |
| 2004-07-02 | $8.73 | $9.36 | 17,131,432 | — | — |
| 2004-07-01 | $8.69 | $9.32 | 24,706,278 | — | — |
| 2004-06-30 | $8.78 | $9.41 | 24,829,837 | — | — |
| 2004-06-29 | $8.70 | $9.32 | 18,309,720 | — | — |
| 2004-06-28 | $8.64 | $9.26 | 25,026,378 | — | — |
| 2004-06-25 | $8.75 | $9.38 | 35,621,688 | — | — |
| 2004-06-24 | $8.72 | $9.34 | 26,031,172 | — | — |
| 2004-06-23 | $8.82 | $9.45 | 20,105,481 | — | — |
| 2004-06-22 | $8.83 | $9.47 | 30,478,962 | — | — |
| 2004-06-21 | $8.97 | $9.61 | 20,291,459 | — | — |
| 2004-06-18 | $9.27 | $9.94 | 25,214,597 | — | — |
| 2004-06-17 | $9.19 | $9.85 | 15,439,703 | — | — |
| 2004-06-16 | $9.25 | $9.91 | 14,094,323 | — | — |
| 2004-06-15 | $9.20 | $9.86 | 23,310,962 | — | — |
| 2004-06-14 | $9.00 | $9.65 | 20,105,801 | — | — |
| 2004-06-10 | $9.25 | $9.91 | 10,305,299 | — | — |
| 2004-06-09 | $9.21 | $9.87 | 16,485,790 | — | — |
| 2004-06-08 | $9.29 | $9.95 | 23,117,302 | — | — |
| 2004-06-07 | $9.18 | $9.83 | 24,925,227 | — | — |
| 2004-06-04 | $9.00 | $9.64 | 32,723,183 | — | — |
| 2004-06-03 | $8.87 | $9.51 | 22,559,048 | — | — |
| 2004-06-02 | $8.99 | $9.63 | 20,989,597 | — | — |
| 2004-06-01 | $9.04 | $9.68 | 22,871,145 | — | — |
| 2004-05-28 | $9.04 | $9.69 | 16,471,066 | — | — |
| 2004-05-27 | $9.18 | $9.84 | 27,341,021 | — | — |
| 2004-05-26 | $9.28 | $9.94 | 29,513,220 | — | — |
| 2004-05-25 | $9.24 | $9.90 | 21,081,466 | — | — |
| 2004-05-24 | $8.99 | $9.63 | 16,660,245 | — | — |
| 2004-05-21 | $8.93 | $9.57 | 17,474,579 | — | — |
| 2004-05-20 | $8.89 | $9.53 | 17,164,722 | — | — |
| 2004-05-19 | $8.78 | $9.41 | 23,217,813 | — | — |
| 2004-05-18 | $8.79 | $9.42 | 30,370,128 | — | — |
| 2004-05-17 | $8.63 | $9.25 | 26,297,175 | — | — |
| 2004-05-14 | $8.86 | $9.49 | 28,128,147 | — | — |
| 2004-05-13 | $8.73 | $9.35 | 36,666,815 | — | — |
| 2004-05-12 | $8.83 | $9.46 | 27,603,824 | — | — |
| 2004-05-11 | $8.90 | $9.53 | 24,159,548 | — | — |
| 2004-05-10 | $8.76 | $9.39 | 39,736,894 | — | — |
| 2004-05-07 | $8.99 | $9.63 | 31,849,950 | — | — |
| 2004-05-06 | $8.90 | $9.54 | 31,663,972 | — | — |
| 2004-05-05 | $9.14 | $9.79 | 25,632,008 | — | — |
| 2004-05-04 | $9.27 | $9.93 | 28,559,962 | — | — |
| 2004-05-03 | $9.35 | $10.02 | 27,569,893 | — | — |
| 2004-04-30 | $9.42 | $10.10 | 25,544,620 | — | — |
| 2004-04-29 | $9.55 | $10.23 | 48,924,404 | — | — |
| 2004-04-28 | $9.43 | $10.11 | 96,195,492 | — | — |
| 2004-04-27 | $9.36 | $10.03 | 34,237,896 | — | — |
| 2004-04-26 | $9.33 | $9.99 | 30,349,321 | — | — |
| 2004-04-23 | $9.03 | $9.68 | 29,951,757 | — | — |
| 2004-04-22 | $9.09 | $9.74 | 32,061,536 | — | — |
| 2004-04-21 | $9.19 | $9.85 | 26,606,712 | — | — |
| 2004-04-20 | $9.37 | $10.04 | 19,467,842 | — | — |
| 2004-04-19 | $9.58 | $10.26 | 17,585,014 | — | — |
| 2004-04-16 | $9.45 | $10.12 | 19,674,626 | — | — |
| 2004-04-15 | $9.43 | $10.11 | 28,516,429 | — | — |
| 2004-04-14 | $9.58 | $10.26 | 29,501,056 | — | — |
| 2004-04-13 | $9.37 | $10.04 | 23,026,714 | — | — |
| 2004-04-12 | $9.48 | $10.16 | 29,381,659 | — | — |
| 2004-04-08 | $9.13 | $9.79 | 16,015,563 | — | — |
| 2004-04-07 | $9.15 | $9.81 | 22,765,192 | — | — |
| 2004-04-06 | $9.31 | $9.98 | 16,925,288 | — | — |
| 2004-04-05 | $9.30 | $9.97 | 19,729,684 | — | — |
| 2004-04-02 | $9.09 | $9.74 | 21,720,065 | — | — |
| 2004-04-01 | $9.11 | $9.76 | 25,668,499 | — | — |
| 2004-03-31 | $8.98 | $9.63 | 22,980,299 | — | — |
| 2004-03-30 | $9.05 | $9.69 | 17,034,442 | — | — |
| 2004-03-29 | $9.06 | $9.70 | 24,762,616 | — | — |
| 2004-03-26 | $9.13 | $9.79 | 28,116,944 | — | — |
| 2004-03-25 | $8.89 | $9.53 | 32,971,580 | — | — |
| 2004-03-24 | $8.75 | $9.37 | 21,874,994 | — | — |
| 2004-03-23 | $8.80 | $9.43 | 21,024,808 | — | — |
| 2004-03-22 | $8.92 | $9.56 | 24,289,188 | — | — |
| 2004-03-19 | $8.95 | $9.59 | 29,619,813 | — | — |
| 2004-03-18 | $9.04 | $9.68 | 18,763,622 | — | — |
| 2004-03-17 | $9.07 | $9.72 | 17,751,146 | — | — |
| 2004-03-16 | $9.06 | $9.71 | 20,680,701 | — | — |
| 2004-03-15 | $9.05 | $9.70 | 23,762,303 | — | — |
| 2004-03-12 | $9.21 | $9.87 | 23,995,976 | — | — |
| 2004-03-11 | $9.08 | $9.72 | 31,634,843 | — | — |
| 2004-03-10 | $9.31 | $9.98 | 32,978,303 | — | — |
| 2004-03-09 | $9.33 | $10.00 | 23,411,794 | — | — |
| 2004-03-08 | $9.37 | $10.04 | 21,488,633 | — | — |
| 2004-03-05 | $9.51 | $10.19 | 26,753,638 | — | — |
| 2004-03-04 | $9.59 | $10.28 | 20,185,506 | — | — |
| 2004-03-03 | $9.50 | $10.18 | 27,868,546 | — | — |
| 2004-03-02 | $9.35 | $10.02 | 25,254,290 | — | — |
| 2004-03-01 | $9.47 | $10.14 | 24,334,962 | — | — |
| 2004-02-27 | $9.36 | $10.03 | 24,967,800 | — | — |
| 2004-02-26 | $9.36 | $10.03 | 27,240,510 | — | — |
| 2004-02-25 | $9.35 | $10.02 | 32,564,093 | — | — |
| 2004-02-24 | $9.32 | $9.98 | 48,600,783 | — | — |
| 2004-02-23 | $9.22 | $9.88 | 49,235,541 | — | — |
| 2004-02-20 | $9.43 | $10.10 | 35,495,569 | — | — |
| 2004-02-19 | $9.45 | $10.13 | 37,147,605 | — | — |
| 2004-02-18 | $9.62 | $10.31 | 32,813,451 | — | — |
| 2004-02-17 | $9.61 | $10.29 | 78,624,883 | — | — |
| 2004-02-13 | $9.34 | $10.01 | 75,578,491 | — | — |
| 2004-02-12 | $9.39 | $10.06 | 137,466,625 | — | — |
| 2004-02-11 | $9.76 | $10.45 | 236,379,446 | — | — |
| 2004-02-10 | $10.60 | $11.36 | 20,243,764 | — | — |
| 2004-02-09 | $10.39 | $11.13 | 17,787,317 | — | — |
| 2004-02-06 | $10.43 | $11.17 | 18,500,500 | — | — |
| 2004-02-05 | $10.41 | $11.15 | 16,719,463 | — | — |
| 2004-02-04 | $10.47 | $11.22 | 20,049,784 | — | — |
| 2004-02-03 | $10.56 | $11.31 | 21,057,779 | — | — |
| 2004-02-02 | $10.65 | $11.41 | 29,301,314 | — | — |
| 2004-01-30 | $10.65 | $11.42 | 25,340,717 | — | — |
| 2004-01-29 | $10.81 | $11.58 | 25,013,574 | — | — |
| 2004-01-28 | $10.61 | $11.36 | 29,704,640 | — | — |
| 2004-01-27 | $11.00 | $11.79 | 20,539,537 | — | — |
| 2004-01-26 | $11.26 | $12.07 | 22,434,209 | — | — |
| 2004-01-23 | $11.08 | $11.87 | 28,656,953 | — | — |
| 2004-01-22 | $11.22 | $12.02 | 27,619,188 | — | — |
| 2004-01-21 | $11.29 | $12.09 | 20,877,562 | — | — |
| 2004-01-20 | $11.13 | $11.93 | 18,955,042 | — | — |
| 2004-01-16 | $11.21 | $12.01 | 20,422,060 | — | — |
| 2004-01-15 | $11.17 | $11.96 | 23,884,902 | — | — |
| 2004-01-14 | $11.20 | $12.00 | 18,266,507 | — | — |
| 2004-01-13 | $11.10 | $11.89 | 25,492,444 | — | — |
| 2004-01-12 | $11.05 | $11.84 | 18,542,113 | — | — |
| 2004-01-09 | $10.98 | $11.77 | 26,471,630 | — | — |
| 2004-01-08 | $10.93 | $11.71 | 24,743,090 | — | — |
| 2004-01-07 | $10.68 | $11.45 | 26,371,759 | — | — |
| 2004-01-06 | $10.40 | $11.15 | 21,397,085 | — | — |
| 2004-01-05 | $10.39 | $11.13 | 24,399,943 | — | — |
| 2004-01-02 | $10.30 | $11.03 | 18,369,259 | — | — |