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
- 1999-09-15 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 | $13.84 | $16.90 | 831,143 | — | — |
| 2004-12-30 | $13.87 | $16.93 | 1,103,277 | — | — |
| 2004-12-29 | $13.83 | $16.89 | 1,186,444 | — | — |
| 2004-12-28 | $13.80 | $16.85 | 1,924,945 | — | — |
| 2004-12-27 | $13.75 | $16.79 | 1,909,943 | — | — |
| 2004-12-23 | $13.80 | $16.85 | 2,744,771 | — | — |
| 2004-12-22 | $13.67 | $16.70 | 3,818,308 | — | — |
| 2004-12-21 | $13.62 | $16.63 | 5,125,817 | — | — |
| 2004-12-20 | $13.41 | $16.37 | 2,762,404 | — | — |
| 2004-12-17 | $13.24 | $16.17 | 1,913,628 | — | — |
| 2004-12-16 | $13.18 | $16.10 | 3,843,310 | — | — |
| 2004-12-15 | $13.10 | $16.00 | 3,018,748 | — | — |
| 2004-12-14 | $12.90 | $15.75 | 1,832,830 | — | — |
| 2004-12-13 | $12.86 | $15.71 | 1,932,051 | — | — |
| 2004-12-10 | $12.82 | $15.66 | 21,352,046 | — | — |
| 2004-12-09 | $12.64 | $15.43 | 1,477,265 | — | — |
| 2004-12-08 | $12.61 | $15.40 | 680,074 | — | — |
| 2004-12-07 | $12.63 | $15.42 | 2,659,498 | — | — |
| 2004-12-06 | $12.73 | $15.54 | 1,285,139 | — | — |
| 2004-12-03 | $12.69 | $15.50 | 2,741,612 | — | — |
| 2004-12-02 | $12.65 | $15.44 | 7,627,930 | — | — |
| 2004-12-01 | $12.73 | $15.55 | 34,949,832 | — | — |
| 2004-11-30 | $12.24 | $14.94 | 15,595,371 | — | — |
| 2004-11-29 | $12.08 | $14.75 | 1,252,504 | — | — |
| 2004-11-26 | $12.07 | $14.74 | 750,081 | — | — |
| 2004-11-24 | $11.97 | $14.61 | 1,105,646 | — | — |
| 2004-11-23 | $11.83 | $14.45 | 1,571,749 | — | — |
| 2004-11-22 | $11.75 | $14.35 | 1,023,532 | — | — |
| 2004-11-19 | $11.69 | $14.28 | 2,982,165 | — | — |
| 2004-11-18 | $11.83 | $14.45 | 972,737 | — | — |
| 2004-11-17 | $11.93 | $14.56 | 2,991,113 | — | — |
| 2004-11-16 | $11.67 | $14.25 | 1,795,194 | — | — |
| 2004-11-15 | $11.74 | $14.34 | 1,559,906 | — | — |
| 2004-11-12 | $11.60 | $14.16 | 1,803,616 | — | — |
| 2004-11-11 | $11.50 | $14.04 | 1,497,267 | — | — |
| 2004-11-10 | $11.23 | $13.71 | 2,100,753 | — | — |
| 2004-11-09 | $11.39 | $13.91 | 1,272,243 | — | — |
| 2004-11-08 | $11.46 | $13.99 | 1,568,064 | — | — |
| 2004-11-05 | $11.36 | $13.87 | 1,131,965 | — | — |
| 2004-11-04 | $11.36 | $13.87 | 1,739,135 | — | — |
| 2004-11-03 | $11.22 | $13.71 | 1,581,487 | — | — |
| 2004-11-02 | $11.06 | $13.51 | 1,426,470 | — | — |
| 2004-11-01 | $11.04 | $13.48 | 760,609 | — | — |
| 2004-10-29 | $11.01 | $13.45 | 1,878,098 | — | — |
| 2004-10-28 | $10.87 | $13.27 | 1,633,598 | — | — |
| 2004-10-27 | $11.07 | $13.52 | 4,024,383 | — | — |
| 2004-10-26 | $10.92 | $13.34 | 3,033,486 | — | — |
| 2004-10-25 | $10.73 | $13.11 | 1,452,789 | — | — |
| 2004-10-22 | $10.88 | $13.28 | 4,169,925 | — | — |
| 2004-10-21 | $10.74 | $13.12 | 3,820,676 | — | — |
| 2004-10-20 | $10.42 | $12.72 | 3,868,050 | — | — |
| 2004-10-19 | $10.51 | $12.83 | 3,734,614 | — | — |
| 2004-10-18 | $10.64 | $12.99 | 2,898,471 | — | — |
| 2004-10-15 | $10.72 | $13.09 | 2,656,077 | — | — |
| 2004-10-14 | $10.68 | $13.04 | 2,672,131 | — | — |
| 2004-10-13 | $10.51 | $12.84 | 4,257,039 | — | — |
| 2004-10-12 | $10.84 | $13.23 | 4,890,002 | — | — |
| 2004-10-11 | $10.95 | $13.37 | 2,016,007 | — | — |
| 2004-10-08 | $10.98 | $13.41 | 1,888,625 | — | — |
| 2004-10-07 | $11.24 | $13.73 | 2,650,287 | — | — |
| 2004-10-06 | $11.30 | $13.80 | 3,270,880 | — | — |
| 2004-10-05 | $11.04 | $13.48 | 3,374,839 | — | — |
| 2004-10-04 | $11.09 | $13.55 | 4,318,888 | — | — |
| 2004-10-01 | $10.85 | $13.25 | 3,529,066 | — | — |
| 2004-09-30 | $10.69 | $13.06 | 2,393,680 | — | — |
| 2004-09-29 | $10.77 | $13.15 | 5,462,959 | — | — |
| 2004-09-28 | $10.58 | $12.92 | 11,563,882 | — | — |
| 2004-09-27 | $10.62 | $12.97 | 22,406,634 | — | — |
| 2004-09-24 | $11.47 | $14.01 | 2,454,476 | — | — |
| 2004-09-23 | $11.45 | $13.98 | 1,014,847 | — | — |
| 2004-09-22 | $11.61 | $14.18 | 1,943,894 | — | — |
| 2004-09-21 | $11.85 | $14.48 | 3,750,406 | — | — |
| 2004-09-20 | $11.59 | $14.15 | 2,147,337 | — | — |
| 2004-09-17 | $11.64 | $14.22 | 2,106,017 | — | — |
| 2004-09-16 | $11.47 | $14.01 | 1,205,920 | — | — |
| 2004-09-15 | $11.27 | $13.77 | 2,196,817 | — | — |
| 2004-09-14 | $11.51 | $14.05 | 5,250,041 | — | — |
| 2004-09-13 | $11.27 | $13.76 | 6,267,257 | — | — |
| 2004-09-10 | $10.82 | $13.21 | 1,236,449 | — | — |
| 2004-09-09 | $10.89 | $13.30 | 1,645,704 | — | — |
| 2004-09-08 | $10.89 | $13.30 | 1,225,396 | — | — |
| 2004-09-07 | $10.94 | $13.36 | 2,390,785 | — | — |
| 2004-09-03 | $10.87 | $13.27 | 1,344,093 | — | — |
| 2004-09-02 | $10.92 | $13.33 | 3,250,615 | — | — |
| 2004-09-01 | $10.95 | $13.37 | 1,670,181 | — | — |
| 2004-08-31 | $10.75 | $13.13 | 1,506,742 | — | — |
| 2004-08-30 | $10.77 | $13.15 | 901,413 | — | — |
| 2004-08-27 | $10.94 | $13.36 | 1,440,945 | — | — |
| 2004-08-26 | $10.93 | $13.34 | 964,315 | — | — |
| 2004-08-25 | $10.92 | $13.34 | 647,175 | — | — |
| 2004-08-24 | $10.92 | $13.33 | 1,324,617 | — | — |
| 2004-08-23 | $10.94 | $13.36 | 1,011,952 | — | — |
| 2004-08-20 | $10.92 | $13.34 | 1,504,373 | — | — |
| 2004-08-19 | $10.81 | $13.20 | 1,568,327 | — | — |
| 2004-08-18 | $10.77 | $13.15 | 957,998 | — | — |
| 2004-08-17 | $10.64 | $12.99 | 2,641,865 | — | — |
| 2004-08-16 | $10.52 | $12.85 | 1,299,088 | — | — |
| 2004-08-13 | $10.37 | $12.67 | 2,525,799 | — | — |
| 2004-08-12 | $10.38 | $12.68 | 1,523,059 | — | — |
| 2004-08-11 | $10.46 | $12.78 | 1,488,056 | — | — |
| 2004-08-10 | $10.62 | $12.96 | 1,689,130 | — | — |
| 2004-08-09 | $10.47 | $12.79 | 3,549,594 | — | — |
| 2004-08-06 | $10.49 | $12.81 | 3,810,149 | — | — |
| 2004-08-05 | $10.85 | $13.25 | 513,477 | — | — |
| 2004-08-04 | $10.93 | $13.34 | 1,059,325 | — | — |
| 2004-08-03 | $10.96 | $13.38 | 1,466,474 | — | — |
| 2004-08-02 | $10.84 | $13.24 | 1,714,133 | — | — |
| 2004-07-30 | $10.71 | $13.07 | 2,143,653 | — | — |
| 2004-07-29 | $10.79 | $13.18 | 1,221,185 | — | — |
| 2004-07-28 | $10.90 | $13.31 | 1,257,768 | — | — |
| 2004-07-27 | $11.03 | $13.47 | 1,614,911 | — | — |
| 2004-07-26 | $10.78 | $13.17 | 1,285,929 | — | — |
| 2004-07-23 | $10.75 | $13.13 | 1,293,561 | — | — |
| 2004-07-22 | $10.70 | $13.06 | 1,213,026 | — | — |
| 2004-07-21 | $10.77 | $13.15 | 1,769,665 | — | — |
| 2004-07-20 | $10.82 | $13.21 | 1,380,939 | — | — |
| 2004-07-19 | $10.78 | $13.16 | 1,625,965 | — | — |
| 2004-07-16 | $11.03 | $13.47 | 3,695,400 | — | — |
| 2004-07-15 | $10.87 | $13.27 | 2,490,269 | — | — |
| 2004-07-14 | $10.70 | $13.07 | 1,634,650 | — | — |
| 2004-07-13 | $10.78 | $13.16 | 1,528,850 | — | — |
| 2004-07-12 | $10.81 | $13.20 | 1,028,006 | — | — |
| 2004-07-09 | $10.76 | $13.14 | 1,023,795 | — | — |
| 2004-07-08 | $10.55 | $12.88 | 1,973,634 | — | — |
| 2004-07-07 | $10.67 | $13.02 | 2,142,600 | — | — |
| 2004-07-06 | $10.86 | $13.26 | 1,923,366 | — | — |
| 2004-07-02 | $10.95 | $13.37 | 1,038,797 | — | — |
| 2004-07-01 | $11.02 | $13.46 | 2,244,980 | — | — |
| 2004-06-30 | $11.06 | $13.50 | 2,092,595 | — | — |
| 2004-06-29 | $10.79 | $13.18 | 3,080,596 | — | — |
| 2004-06-28 | $10.93 | $13.35 | 1,820,460 | — | — |
| 2004-06-25 | $11.24 | $13.72 | 1,151,177 | — | — |
| 2004-06-24 | $11.19 | $13.66 | 1,491,214 | — | — |
| 2004-06-23 | $11.27 | $13.76 | 1,268,295 | — | — |
| 2004-06-22 | $11.44 | $13.97 | 2,188,131 | — | — |
| 2004-06-21 | $11.45 | $13.98 | 886,412 | — | — |
| 2004-06-18 | $11.30 | $13.79 | 974,053 | — | — |
| 2004-06-17 | $11.28 | $13.77 | 1,334,355 | — | — |
| 2004-06-16 | $11.23 | $13.71 | 1,285,139 | — | — |
| 2004-06-15 | $11.39 | $13.91 | 1,629,913 | — | — |
| 2004-06-14 | $11.11 | $13.57 | 2,271,561 | — | — |
| 2004-06-10 | $11.22 | $13.70 | 2,279,983 | — | — |
| 2004-06-09 | $11.15 | $13.62 | 1,145,124 | — | — |
| 2004-06-08 | $11.24 | $13.72 | 2,425,789 | — | — |
| 2004-06-07 | $11.42 | $13.95 | 2,278,404 | — | — |
| 2004-06-04 | $11.19 | $13.66 | 1,255,399 | — | — |
| 2004-06-03 | $10.97 | $13.39 | 1,320,932 | — | — |
| 2004-06-02 | $11.24 | $13.72 | 1,525,691 | — | — |
| 2004-06-01 | $11.17 | $13.64 | 2,472,373 | — | — |
| 2004-05-28 | $11.15 | $13.61 | 1,133,807 | — | — |
| 2004-05-27 | $11.16 | $13.63 | 2,840,044 | — | — |
| 2004-05-26 | $11.00 | $13.43 | 4,742,618 | — | — |
| 2004-05-25 | $11.09 | $13.54 | 3,855,154 | — | — |
| 2004-05-24 | $10.75 | $13.13 | 1,298,035 | — | — |
| 2004-05-21 | $10.71 | $13.08 | 1,846,779 | — | — |
| 2004-05-20 | $10.70 | $13.07 | 2,993,218 | — | — |
| 2004-05-19 | $10.56 | $12.90 | 3,909,897 | — | — |
| 2004-05-18 | $10.48 | $12.80 | 2,562,119 | — | — |
| 2004-05-17 | $10.21 | $12.47 | 1,173,022 | — | — |
| 2004-05-14 | $10.52 | $12.85 | 1,979,161 | — | — |
| 2004-05-13 | $10.28 | $12.55 | 2,262,350 | — | — |
| 2004-05-12 | $10.14 | $12.39 | 3,302,726 | — | — |
| 2004-05-11 | $10.13 | $12.36 | 3,426,950 | — | — |
| 2004-05-10 | $9.99 | $12.19 | 2,338,937 | — | — |
| 2004-05-07 | $10.21 | $12.46 | 2,810,830 | — | — |
| 2004-05-06 | $10.70 | $12.58 | 4,301,518 | — | — |
| 2004-05-05 | $10.98 | $12.92 | 2,999,798 | — | — |
| 2004-05-04 | $11.27 | $13.25 | 2,669,236 | — | — |
| 2004-05-03 | $11.16 | $13.13 | 2,925,580 | — | — |
| 2004-04-30 | $11.19 | $13.16 | 1,736,240 | — | — |
| 2004-04-29 | $11.02 | $12.96 | 2,843,992 | — | — |
| 2004-04-28 | $11.07 | $13.02 | 2,823,463 | — | — |
| 2004-04-27 | $11.46 | $13.48 | 2,227,873 | — | — |
| 2004-04-26 | $11.68 | $13.74 | 1,658,600 | — | — |
| 2004-04-23 | $11.82 | $13.91 | 4,545,755 | — | — |
| 2004-04-22 | $11.35 | $13.36 | 2,969,268 | — | — |
| 2004-04-21 | $10.89 | $12.82 | 2,966,637 | — | — |
| 2004-04-20 | $11.11 | $13.07 | 1,308,036 | — | — |
| 2004-04-19 | $11.01 | $12.95 | 1,230,396 | — | — |
| 2004-04-16 | $10.98 | $12.91 | 1,926,261 | — | — |
| 2004-04-15 | $11.14 | $13.11 | 3,281,144 | — | — |
| 2004-04-14 | $11.11 | $13.07 | 1,084,591 | — | — |
| 2004-04-13 | $11.28 | $13.27 | 1,679,129 | — | — |
| 2004-04-12 | $11.32 | $13.31 | 1,080,380 | — | — |
| 2004-04-08 | $11.28 | $13.27 | 1,120,121 | — | — |
| 2004-04-07 | $11.47 | $13.50 | 1,167,758 | — | — |
| 2004-04-06 | $11.62 | $13.67 | 1,698,868 | — | — |
| 2004-04-05 | $11.72 | $13.79 | 1,179,338 | — | — |
| 2004-04-02 | $11.71 | $13.77 | 5,778,520 | — | — |
| 2004-04-01 | $11.34 | $13.34 | 2,441,843 | — | — |
| 2004-03-31 | $11.33 | $13.33 | 1,688,604 | — | — |
| 2004-03-30 | $11.09 | $13.05 | 1,566,748 | — | — |
| 2004-03-29 | $11.06 | $13.02 | 1,572,012 | — | — |
| 2004-03-26 | $11.19 | $13.16 | 1,467,790 | — | — |
| 2004-03-25 | $11.21 | $13.19 | 1,791,510 | — | — |
| 2004-03-24 | $10.99 | $12.93 | 2,456,581 | — | — |
| 2004-03-23 | $10.82 | $12.73 | 1,906,259 | — | — |
| 2004-03-22 | $10.75 | $12.65 | 1,665,970 | — | — |
| 2004-03-19 | $10.90 | $12.83 | 1,390,940 | — | — |
| 2004-03-18 | $10.98 | $12.91 | 692,706 | — | — |
| 2004-03-17 | $11.08 | $13.03 | 1,454,631 | — | — |
| 2004-03-16 | $10.89 | $12.81 | 1,193,287 | — | — |
| 2004-03-15 | $10.81 | $12.72 | 1,858,096 | — | — |
| 2004-03-12 | $10.83 | $12.74 | 4,765,779 | — | — |
| 2004-03-11 | $10.33 | $12.16 | 4,133,079 | — | — |
| 2004-03-10 | $10.73 | $12.63 | 1,621,491 | — | — |
| 2004-03-09 | $10.78 | $12.68 | 1,676,760 | — | — |
| 2004-03-08 | $10.74 | $12.63 | 1,638,861 | — | — |
| 2004-03-05 | $10.98 | $12.92 | 1,981,793 | — | — |
| 2004-03-04 | $11.04 | $12.98 | 1,698,342 | — | — |
| 2004-03-03 | $10.95 | $12.88 | 835,353 | — | — |
| 2004-03-02 | $11.19 | $13.17 | 2,105,491 | — | — |
| 2004-03-01 | $11.24 | $13.22 | 2,334,200 | — | — |
| 2004-02-27 | $10.96 | $12.90 | 1,565,432 | — | — |
| 2004-02-26 | $10.90 | $12.82 | 1,849,937 | — | — |
| 2004-02-25 | $10.81 | $12.72 | 2,251,559 | — | — |
| 2004-02-24 | $10.79 | $12.69 | 2,069,698 | — | — |
| 2004-02-23 | $10.89 | $12.81 | 1,825,987 | — | — |
| 2004-02-20 | $10.98 | $12.92 | 2,212,081 | — | — |
| 2004-02-19 | $11.28 | $13.27 | 2,445,528 | — | — |
| 2004-02-18 | $11.17 | $13.15 | 2,358,150 | — | — |
| 2004-02-17 | $11.29 | $13.28 | 3,124,022 | — | — |
| 2004-02-13 | $11.06 | $13.01 | 1,632,019 | — | — |
| 2004-02-12 | $11.05 | $12.99 | 3,135,602 | — | — |
| 2004-02-11 | $10.88 | $12.80 | 2,344,464 | — | — |
| 2004-02-10 | $10.74 | $12.63 | 1,694,657 | — | — |
| 2004-02-09 | $10.90 | $12.83 | 1,383,307 | — | — |
| 2004-02-06 | $10.92 | $12.84 | 1,532,271 | — | — |
| 2004-02-05 | $10.83 | $12.74 | 1,680,971 | — | — |
| 2004-02-04 | $10.73 | $12.62 | 2,029,430 | — | — |
| 2004-02-03 | $10.81 | $12.72 | 2,411,050 | — | — |
| 2004-02-02 | $10.84 | $12.75 | 1,559,116 | — | — |
| 2004-01-30 | $10.78 | $12.69 | 1,433,839 | — | — |
| 2004-01-29 | $10.74 | $12.64 | 3,706,190 | — | — |
| 2004-01-28 | $10.90 | $12.83 | 3,688,294 | — | — |
| 2004-01-27 | $11.06 | $13.01 | 2,144,442 | — | — |
| 2004-01-26 | $10.92 | $12.85 | 2,006,270 | — | — |
| 2004-01-23 | $10.97 | $12.90 | 2,044,695 | — | — |
| 2004-01-22 | $10.92 | $12.85 | 4,913,689 | — | — |
| 2004-01-21 | $10.64 | $12.52 | 4,352,839 | — | — |
| 2004-01-20 | $10.29 | $12.10 | 3,714,612 | — | — |
| 2004-01-16 | $10.30 | $12.12 | 1,290,140 | — | — |
| 2004-01-15 | $10.32 | $12.14 | 1,535,692 | — | — |
| 2004-01-14 | $10.46 | $12.31 | 1,196,972 | — | — |
| 2004-01-13 | $10.32 | $12.14 | 1,060,378 | — | — |
| 2004-01-12 | $10.43 | $12.27 | 1,718,607 | — | — |
| 2004-01-09 | $10.45 | $12.29 | 2,070,750 | — | — |
| 2004-01-08 | $10.47 | $12.31 | 1,515,953 | — | — |
| 2004-01-07 | $10.39 | $12.23 | 2,833,201 | — | — |
| 2004-01-06 | $10.32 | $12.14 | 1,524,112 | — | — |
| 2004-01-05 | $10.31 | $12.13 | 3,169,816 | — | — |
| 2004-01-02 | $10.05 | $11.82 | 1,024,584 | — | — |