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
- 1983-08-19 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 | $10.97 | $11.95 | 1,498,000 | — | — |
| 2004-12-30 | $10.98 | $11.97 | 3,114,400 | — | — |
| 2004-12-29 | $11.00 | $11.99 | 3,293,200 | — | — |
| 2004-12-28 | $10.92 | $11.90 | 2,940,800 | — | — |
| 2004-12-27 | $10.82 | $11.79 | 2,999,600 | — | — |
| 2004-12-23 | $10.93 | $11.92 | 3,147,200 | — | — |
| 2004-12-22 | $10.91 | $11.89 | 3,662,000 | — | — |
| 2004-12-21 | $10.90 | $11.88 | 4,116,000 | — | — |
| 2004-12-20 | $10.91 | $11.89 | 6,590,800 | — | — |
| 2004-12-17 | $11.19 | $12.19 | 8,604,000 | — | — |
| 2004-12-16 | $11.53 | $12.57 | 3,604,000 | — | — |
| 2004-12-15 | $11.58 | $12.62 | 3,339,200 | — | — |
| 2004-12-14 | $11.58 | $12.63 | 3,906,000 | — | — |
| 2004-12-13 | $11.38 | $12.40 | 2,237,600 | — | — |
| 2004-12-10 | $11.38 | $12.40 | 2,254,000 | — | — |
| 2004-12-09 | $11.38 | $12.41 | 3,567,200 | — | — |
| 2004-12-08 | $11.40 | $12.43 | 3,090,800 | — | — |
| 2004-12-07 | $11.33 | $12.36 | 3,392,800 | — | — |
| 2004-12-06 | $11.55 | $12.59 | 3,399,200 | — | — |
| 2004-12-03 | $11.47 | $12.50 | 3,208,800 | — | — |
| 2004-12-02 | $11.60 | $12.64 | 5,942,800 | — | — |
| 2004-12-01 | $11.41 | $12.44 | 3,362,400 | — | — |
| 2004-11-30 | $11.18 | $12.19 | 3,068,800 | — | — |
| 2004-11-29 | $11.16 | $12.16 | 2,420,000 | — | — |
| 2004-11-26 | $11.24 | $12.25 | 773,200 | — | — |
| 2004-11-24 | $11.31 | $12.33 | 2,358,400 | — | — |
| 2004-11-23 | $11.20 | $12.21 | 3,469,200 | — | — |
| 2004-11-22 | $11.19 | $12.20 | 3,200,400 | — | — |
| 2004-11-19 | $11.19 | $12.20 | 3,613,600 | — | — |
| 2004-11-18 | $11.40 | $12.43 | 2,788,800 | — | — |
| 2004-11-17 | $11.36 | $12.39 | 3,339,600 | — | — |
| 2004-11-16 | $11.25 | $12.27 | 3,600,000 | — | — |
| 2004-11-15 | $11.30 | $12.32 | 3,231,200 | — | — |
| 2004-11-12 | $11.34 | $12.36 | 2,787,600 | — | — |
| 2004-11-11 | $11.32 | $12.34 | 2,670,000 | — | — |
| 2004-11-10 | $11.28 | $12.29 | 4,977,600 | — | — |
| 2004-11-09 | $11.10 | $12.10 | 3,084,800 | — | — |
| 2004-11-08 | $11.10 | $12.10 | 2,658,400 | — | — |
| 2004-11-05 | $11.02 | $12.01 | 4,937,600 | — | — |
| 2004-11-04 | $10.94 | $11.93 | 3,169,200 | — | — |
| 2004-11-03 | $10.72 | $11.69 | 3,587,600 | — | — |
| 2004-11-02 | $10.80 | $11.77 | 2,308,800 | — | — |
| 2004-11-01 | $10.79 | $11.77 | 2,297,200 | — | — |
| 2004-10-29 | $10.79 | $11.76 | 2,825,200 | — | — |
| 2004-10-28 | $10.86 | $11.84 | 2,757,200 | — | — |
| 2004-10-27 | $10.82 | $11.80 | 3,682,000 | — | — |
| 2004-10-26 | $10.64 | $11.60 | 3,178,000 | — | — |
| 2004-10-25 | $10.39 | $11.33 | 1,760,000 | — | — |
| 2004-10-22 | $10.45 | $11.39 | 2,745,600 | — | — |
| 2004-10-21 | $10.52 | $11.47 | 4,617,600 | — | — |
| 2004-10-20 | $10.49 | $11.43 | 2,531,200 | — | — |
| 2004-10-19 | $10.43 | $11.37 | 3,514,800 | — | — |
| 2004-10-18 | $10.45 | $11.39 | 4,130,800 | — | — |
| 2004-10-15 | $10.39 | $11.33 | 4,794,000 | — | — |
| 2004-10-14 | $10.22 | $11.14 | 3,161,200 | — | — |
| 2004-10-13 | $10.33 | $11.26 | 2,996,400 | — | — |
| 2004-10-12 | $10.47 | $11.42 | 3,942,000 | — | — |
| 2004-10-11 | $10.60 | $11.56 | 3,238,000 | — | — |
| 2004-10-08 | $10.54 | $11.49 | 3,298,800 | — | — |
| 2004-10-07 | $10.79 | $11.77 | 3,756,000 | — | — |
| 2004-10-06 | $10.90 | $11.88 | 3,210,000 | — | — |
| 2004-10-05 | $10.97 | $11.96 | 3,800,000 | — | — |
| 2004-10-04 | $10.92 | $11.90 | 3,595,200 | — | — |
| 2004-10-01 | $10.98 | $11.97 | 5,421,600 | — | — |
| 2004-09-30 | $10.51 | $11.46 | 4,938,000 | — | — |
| 2004-09-29 | $10.61 | $11.57 | 2,026,800 | — | — |
| 2004-09-28 | $10.56 | $11.52 | 2,714,800 | — | — |
| 2004-09-27 | $10.54 | $11.49 | 2,893,600 | — | — |
| 2004-09-24 | $10.66 | $11.62 | 3,892,400 | — | — |
| 2004-09-23 | $10.66 | $11.63 | 2,266,000 | — | — |
| 2004-09-22 | $10.77 | $11.74 | 5,141,200 | — | — |
| 2004-09-21 | $11.09 | $12.09 | 7,466,400 | — | — |
| 2004-09-20 | $10.86 | $11.83 | 4,742,000 | — | — |
| 2004-09-17 | $11.01 | $12.00 | 10,139,600 | — | — |
| 2004-09-16 | $10.46 | $11.40 | 3,084,000 | — | — |
| 2004-09-15 | $10.48 | $11.43 | 2,964,000 | — | — |
| 2004-09-14 | $10.75 | $11.72 | 2,264,000 | — | — |
| 2004-09-13 | $10.75 | $11.72 | 2,364,800 | — | — |
| 2004-09-10 | $10.65 | $11.61 | 1,950,000 | — | — |
| 2004-09-09 | $10.58 | $11.53 | 2,650,000 | — | — |
| 2004-09-08 | $10.60 | $11.56 | 3,184,400 | — | — |
| 2004-09-07 | $10.74 | $11.70 | 3,136,000 | — | — |
| 2004-09-03 | $10.65 | $11.61 | 2,725,600 | — | — |
| 2004-09-02 | $10.55 | $11.50 | 2,879,200 | — | — |
| 2004-09-01 | $10.24 | $11.16 | 3,638,000 | — | — |
| 2004-08-31 | $10.25 | $11.18 | 2,920,000 | — | — |
| 2004-08-30 | $10.25 | $11.18 | 2,211,600 | — | — |
| 2004-08-27 | $10.39 | $11.33 | 3,303,200 | — | — |
| 2004-08-26 | $10.49 | $11.43 | 2,380,000 | — | — |
| 2004-08-25 | $10.53 | $11.48 | 3,807,200 | — | — |
| 2004-08-24 | $10.35 | $11.28 | 2,399,600 | — | — |
| 2004-08-23 | $10.27 | $11.20 | 3,264,000 | — | — |
| 2004-08-20 | $10.19 | $11.11 | 2,528,800 | — | — |
| 2004-08-19 | $10.18 | $11.10 | 3,277,200 | — | — |
| 2004-08-18 | $10.27 | $11.19 | 3,702,800 | — | — |
| 2004-08-17 | $10.04 | $10.95 | 3,089,600 | — | — |
| 2004-08-16 | $10.07 | $10.97 | 2,394,000 | — | — |
| 2004-08-13 | $9.94 | $10.83 | 2,492,000 | — | — |
| 2004-08-12 | $10.09 | $11.00 | 2,568,000 | — | — |
| 2004-08-11 | $10.22 | $11.14 | 2,780,000 | — | — |
| 2004-08-10 | $10.20 | $11.12 | 3,440,400 | — | — |
| 2004-08-09 | $10.09 | $11.00 | 3,326,800 | — | — |
| 2004-08-06 | $10.10 | $11.01 | 5,039,600 | — | — |
| 2004-08-05 | $10.46 | $11.40 | 2,476,000 | — | — |
| 2004-08-04 | $10.73 | $11.70 | 3,064,000 | — | — |
| 2004-08-03 | $10.65 | $11.61 | 3,796,000 | — | — |
| 2004-08-02 | $10.70 | $11.66 | 5,535,600 | — | — |
| 2004-07-30 | $10.49 | $11.44 | 3,031,200 | — | — |
| 2004-07-29 | $10.62 | $11.58 | 3,783,600 | — | — |
| 2004-07-28 | $10.66 | $11.62 | 4,270,800 | — | — |
| 2004-07-27 | $10.75 | $11.72 | 4,207,600 | — | — |
| 2004-07-26 | $10.52 | $11.46 | 3,162,400 | — | — |
| 2004-07-23 | $10.57 | $11.52 | 2,095,200 | — | — |
| 2004-07-22 | $10.69 | $11.66 | 2,526,800 | — | — |
| 2004-07-21 | $10.72 | $11.68 | 3,697,600 | — | — |
| 2004-07-20 | $11.02 | $12.01 | 2,668,800 | — | — |
| 2004-07-19 | $10.99 | $11.98 | 2,623,600 | — | — |
| 2004-07-16 | $10.99 | $11.98 | 4,504,800 | — | — |
| 2004-07-15 | $10.98 | $11.97 | 3,937,600 | — | — |
| 2004-07-14 | $10.97 | $11.96 | 4,180,400 | — | — |
| 2004-07-13 | $11.23 | $12.24 | 10,669,600 | — | — |
| 2004-07-12 | $11.40 | $12.43 | 3,412,000 | — | — |
| 2004-07-09 | $11.35 | $12.37 | 3,878,800 | — | — |
| 2004-07-08 | $11.27 | $12.28 | 2,458,400 | — | — |
| 2004-07-07 | $11.39 | $12.42 | 4,207,200 | — | — |
| 2004-07-06 | $11.42 | $12.45 | 5,264,800 | — | — |
| 2004-07-02 | $11.71 | $12.77 | 2,357,600 | — | — |
| 2004-07-01 | $11.76 | $12.82 | 3,583,200 | — | — |
| 2004-06-30 | $11.92 | $12.99 | 3,310,400 | — | — |
| 2004-06-29 | $11.92 | $12.99 | 2,844,800 | — | — |
| 2004-06-28 | $11.85 | $12.92 | 5,162,800 | — | — |
| 2004-06-25 | $11.97 | $13.05 | 6,306,000 | — | — |
| 2004-06-24 | $11.50 | $12.54 | 2,649,200 | — | — |
| 2004-06-23 | $11.53 | $12.57 | 2,923,200 | — | — |
| 2004-06-22 | $11.54 | $12.58 | 2,572,000 | — | — |
| 2004-06-21 | $11.24 | $12.26 | 1,922,400 | — | — |
| 2004-06-18 | $11.33 | $12.35 | 3,561,600 | — | — |
| 2004-06-17 | $11.43 | $12.46 | 3,182,400 | — | — |
| 2004-06-16 | $11.66 | $12.71 | 1,914,000 | — | — |
| 2004-06-15 | $11.61 | $12.66 | 2,943,200 | — | — |
| 2004-06-14 | $11.51 | $12.55 | 3,150,800 | — | — |
| 2004-06-10 | $11.47 | $12.50 | 1,788,800 | — | — |
| 2004-06-09 | $11.39 | $12.41 | 2,061,200 | — | — |
| 2004-06-08 | $11.45 | $12.48 | 3,094,000 | — | — |
| 2004-06-07 | $11.55 | $12.59 | 2,546,800 | — | — |
| 2004-06-04 | $11.19 | $12.20 | 2,987,600 | — | — |
| 2004-06-03 | $11.25 | $12.27 | 2,997,200 | — | — |
| 2004-06-02 | $11.39 | $12.42 | 3,900,000 | — | — |
| 2004-06-01 | $11.32 | $12.34 | 2,779,200 | — | — |
| 2004-05-28 | $11.33 | $12.36 | 1,905,600 | — | — |
| 2004-05-27 | $11.36 | $12.39 | 3,040,800 | — | — |
| 2004-05-26 | $11.42 | $12.45 | 2,353,200 | — | — |
| 2004-05-25 | $11.44 | $12.47 | 3,092,800 | — | — |
| 2004-05-24 | $11.15 | $12.15 | 3,486,800 | — | — |
| 2004-05-21 | $11.00 | $11.99 | 2,467,600 | — | — |
| 2004-05-20 | $10.87 | $11.85 | 3,067,600 | — | — |
| 2004-05-19 | $10.92 | $11.91 | 4,627,600 | — | — |
| 2004-05-18 | $10.87 | $11.85 | 1,966,400 | — | — |
| 2004-05-17 | $10.80 | $11.77 | 3,528,000 | — | — |
| 2004-05-14 | $10.82 | $11.79 | 3,180,800 | — | — |
| 2004-05-13 | $10.83 | $11.81 | 2,747,600 | — | — |
| 2004-05-12 | $10.83 | $11.80 | 4,333,600 | — | — |
| 2004-05-11 | $10.82 | $11.80 | 5,077,600 | — | — |
| 2004-05-10 | $10.79 | $11.76 | 5,390,400 | — | — |
| 2004-05-07 | $11.02 | $12.01 | 6,596,800 | — | — |
| 2004-05-06 | $11.25 | $12.27 | 4,922,800 | — | — |
| 2004-05-05 | $11.00 | $12.00 | 4,706,000 | — | — |
| 2004-05-04 | $11.20 | $12.21 | 4,214,800 | — | — |
| 2004-05-03 | $11.24 | $12.25 | 5,268,400 | — | — |
| 2004-04-30 | $11.28 | $12.30 | 4,004,400 | — | — |
| 2004-04-29 | $11.15 | $12.16 | 3,174,400 | — | — |
| 2004-04-28 | $11.21 | $12.22 | 3,471,600 | — | — |
| 2004-04-27 | $11.43 | $12.46 | 4,441,200 | — | — |
| 2004-04-26 | $11.42 | $12.45 | 5,190,000 | — | — |
| 2004-04-23 | $11.94 | $13.01 | 3,464,400 | — | — |
| 2004-04-22 | $11.90 | $12.98 | 4,125,200 | — | — |
| 2004-04-21 | $11.56 | $12.60 | 2,861,600 | — | — |
| 2004-04-20 | $11.62 | $12.66 | 3,438,000 | — | — |
| 2004-04-19 | $11.66 | $12.71 | 1,905,200 | — | — |
| 2004-04-16 | $11.54 | $12.58 | 3,156,400 | — | — |
| 2004-04-15 | $11.48 | $12.52 | 3,073,600 | — | — |
| 2004-04-14 | $11.59 | $12.64 | 2,760,800 | — | — |
| 2004-04-13 | $11.53 | $12.57 | 4,472,400 | — | — |
| 2004-04-12 | $11.60 | $12.64 | 2,156,800 | — | — |
| 2004-04-08 | $11.50 | $12.53 | 2,902,000 | — | — |
| 2004-04-07 | $11.55 | $12.59 | 2,580,000 | — | — |
| 2004-04-06 | $11.62 | $12.67 | 2,262,000 | — | — |
| 2004-04-05 | $11.63 | $12.67 | 3,676,800 | — | — |
| 2004-04-02 | $11.56 | $12.60 | 6,192,800 | — | — |
| 2004-04-01 | $11.03 | $12.03 | 4,103,600 | — | — |
| 2004-03-31 | $10.87 | $11.85 | 3,978,000 | — | — |
| 2004-03-30 | $10.89 | $11.87 | 3,300,400 | — | — |
| 2004-03-29 | $11.07 | $12.06 | 7,001,600 | — | — |
| 2004-03-26 | $10.67 | $11.64 | 8,582,800 | — | — |
| 2004-03-25 | $10.65 | $11.61 | 6,620,400 | — | — |
| 2004-03-24 | $10.17 | $11.09 | 3,953,200 | — | — |
| 2004-03-23 | $10.26 | $11.18 | 5,226,000 | — | — |
| 2004-03-22 | $10.39 | $11.33 | 5,342,800 | — | — |
| 2004-03-19 | $10.37 | $11.31 | 4,252,000 | — | — |
| 2004-03-18 | $10.57 | $11.53 | 4,027,600 | — | — |
| 2004-03-17 | $10.67 | $11.63 | 6,304,400 | — | — |
| 2004-03-16 | $10.58 | $11.53 | 8,266,800 | — | — |
| 2004-03-15 | $10.18 | $11.10 | 3,981,600 | — | — |
| 2004-03-12 | $10.39 | $11.33 | 4,950,800 | — | — |
| 2004-03-11 | $10.27 | $11.19 | 6,607,600 | — | — |
| 2004-03-10 | $10.21 | $11.13 | 3,944,400 | — | — |
| 2004-03-09 | $10.50 | $11.44 | 4,734,400 | — | — |
| 2004-03-08 | $10.59 | $11.54 | 4,414,000 | — | — |
| 2004-03-05 | $10.73 | $11.70 | 6,919,600 | — | — |
| 2004-03-04 | $11.03 | $12.03 | 4,097,600 | — | — |
| 2004-03-03 | $11.03 | $12.03 | 3,471,200 | — | — |
| 2004-03-02 | $11.04 | $12.03 | 6,177,200 | — | — |
| 2004-03-01 | $10.87 | $11.85 | 3,188,400 | — | — |
| 2004-02-27 | $10.68 | $11.64 | 5,368,800 | — | — |
| 2004-02-26 | $10.91 | $11.90 | 3,347,200 | — | — |
| 2004-02-25 | $10.85 | $11.83 | 3,579,200 | — | — |
| 2004-02-24 | $10.81 | $11.79 | 4,710,400 | — | — |
| 2004-02-23 | $10.71 | $11.67 | 4,500,400 | — | — |
| 2004-02-20 | $10.70 | $11.66 | 3,539,200 | — | — |
| 2004-02-19 | $10.59 | $11.54 | 3,739,200 | — | — |
| 2004-02-18 | $10.69 | $11.66 | 6,024,000 | — | — |
| 2004-02-17 | $11.06 | $12.05 | 2,691,200 | — | — |
| 2004-02-13 | $10.95 | $11.94 | 3,159,200 | — | — |
| 2004-02-12 | $11.06 | $12.05 | 4,074,800 | — | — |
| 2004-02-11 | $11.21 | $12.22 | 4,082,000 | — | — |
| 2004-02-10 | $11.32 | $12.34 | 3,753,600 | — | — |
| 2004-02-09 | $11.36 | $12.39 | 2,941,600 | — | — |
| 2004-02-06 | $11.65 | $12.70 | 2,959,200 | — | — |
| 2004-02-05 | $11.49 | $12.45 | 4,137,200 | — | — |
| 2004-02-04 | $11.35 | $12.29 | 3,442,000 | — | — |
| 2004-02-03 | $11.25 | $12.19 | 3,537,200 | — | — |
| 2004-02-02 | $11.30 | $12.24 | 5,016,000 | — | — |
| 2004-01-30 | $11.26 | $12.20 | 3,684,800 | — | — |
| 2004-01-29 | $11.31 | $12.25 | 4,129,600 | — | — |
| 2004-01-28 | $11.17 | $12.10 | 5,143,200 | — | — |
| 2004-01-27 | $11.39 | $12.34 | 3,583,200 | — | — |
| 2004-01-26 | $11.51 | $12.47 | 3,431,200 | — | — |
| 2004-01-23 | $11.28 | $12.22 | 3,392,400 | — | — |
| 2004-01-22 | $11.40 | $12.35 | 3,770,000 | — | — |
| 2004-01-21 | $11.49 | $12.45 | 5,312,400 | — | — |
| 2004-01-20 | $11.35 | $12.29 | 4,322,400 | — | — |
| 2004-01-16 | $11.34 | $12.28 | 5,329,200 | — | — |
| 2004-01-15 | $11.44 | $12.39 | 4,977,200 | — | — |
| 2004-01-14 | $11.50 | $12.46 | 3,032,800 | — | — |
| 2004-01-13 | $11.39 | $12.34 | 4,456,400 | — | — |
| 2004-01-12 | $11.38 | $12.32 | 5,262,400 | — | — |
| 2004-01-09 | $11.45 | $12.40 | 6,103,200 | — | — |
| 2004-01-08 | $11.63 | $12.60 | 8,928,400 | — | — |
| 2004-01-07 | $11.53 | $12.49 | 22,854,000 | — | — |
| 2004-01-06 | $12.01 | $13.01 | 8,370,000 | — | — |
| 2004-01-05 | $12.46 | $13.50 | 4,847,600 | — | — |
| 2004-01-02 | $12.48 | $13.52 | 3,324,400 | — | — |