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
- 1995-03-07 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 | $9.59 | $9.59 | 1,764,600 | — | — |
| 2004-12-30 | $9.67 | $9.67 | 2,211,300 | — | — |
| 2004-12-29 | $9.68 | $9.68 | 2,560,500 | — | — |
| 2004-12-28 | $9.61 | $9.61 | 1,413,000 | — | — |
| 2004-12-27 | $9.47 | $9.47 | 1,696,500 | — | — |
| 2004-12-23 | $9.48 | $9.48 | 2,206,200 | — | — |
| 2004-12-22 | $9.46 | $9.46 | 2,748,600 | — | — |
| 2004-12-21 | $9.52 | $9.52 | 4,725,300 | — | — |
| 2004-12-20 | $9.43 | $9.43 | 3,296,100 | — | — |
| 2004-12-17 | $9.48 | $9.48 | 3,411,300 | — | — |
| 2004-12-16 | $9.68 | $9.68 | 4,363,500 | — | — |
| 2004-12-15 | $9.68 | $9.68 | 7,374,300 | — | — |
| 2004-12-14 | $9.57 | $9.57 | 4,073,100 | — | — |
| 2004-12-13 | $9.32 | $9.32 | 3,818,400 | — | — |
| 2004-12-10 | $9.39 | $9.39 | 3,948,300 | — | — |
| 2004-12-09 | $9.48 | $9.48 | 4,855,200 | — | — |
| 2004-12-08 | $9.50 | $9.50 | 6,180,300 | — | — |
| 2004-12-07 | $9.30 | $9.30 | 3,761,100 | — | — |
| 2004-12-06 | $9.44 | $9.44 | 2,632,500 | — | — |
| 2004-12-03 | $9.43 | $9.43 | 5,788,200 | — | — |
| 2004-12-02 | $9.43 | $9.43 | 9,438,000 | — | — |
| 2004-12-01 | $9.20 | $9.20 | 6,349,800 | — | — |
| 2004-11-30 | $9.28 | $9.28 | 6,559,500 | — | — |
| 2004-11-29 | $9.41 | $9.41 | 3,702,600 | — | — |
| 2004-11-26 | $9.56 | $9.56 | 1,090,800 | — | — |
| 2004-11-24 | $9.63 | $9.63 | 3,102,000 | — | — |
| 2004-11-23 | $9.65 | $9.65 | 10,145,700 | — | — |
| 2004-11-22 | $9.37 | $9.37 | 4,496,700 | — | — |
| 2004-11-19 | $9.56 | $9.56 | 6,371,400 | — | — |
| 2004-11-18 | $9.98 | $9.98 | 4,830,000 | — | — |
| 2004-11-17 | $9.96 | $9.96 | 4,541,700 | — | — |
| 2004-11-16 | $9.85 | $9.85 | 2,699,400 | — | — |
| 2004-11-15 | $10.07 | $10.07 | 3,641,700 | — | — |
| 2004-11-12 | $9.88 | $9.88 | 3,217,800 | — | — |
| 2004-11-11 | $9.67 | $9.67 | 4,181,100 | — | — |
| 2004-11-10 | $9.73 | $9.73 | 2,839,500 | — | — |
| 2004-11-09 | $9.73 | $9.73 | 4,788,000 | — | — |
| 2004-11-08 | $9.62 | $9.62 | 3,328,500 | — | — |
| 2004-11-05 | $9.75 | $9.75 | 3,738,300 | — | — |
| 2004-11-04 | $9.69 | $9.69 | 11,258,100 | — | — |
| 2004-11-03 | $9.63 | $9.63 | 6,392,400 | — | — |
| 2004-11-02 | $9.74 | $9.74 | 5,383,500 | — | — |
| 2004-11-01 | $9.55 | $9.55 | 6,002,400 | — | — |
| 2004-10-29 | $9.63 | $9.63 | 7,598,700 | — | — |
| 2004-10-28 | $9.53 | $9.53 | 4,549,200 | — | — |
| 2004-10-27 | $9.25 | $9.25 | 5,019,900 | — | — |
| 2004-10-26 | $8.98 | $8.98 | 2,736,600 | — | — |
| 2004-10-25 | $8.98 | $8.98 | 1,899,300 | — | — |
| 2004-10-22 | $8.95 | $8.95 | 3,719,700 | — | — |
| 2004-10-21 | $9.01 | $9.01 | 4,598,400 | — | — |
| 2004-10-20 | $8.64 | $8.64 | 2,744,700 | — | — |
| 2004-10-19 | $8.60 | $8.60 | 2,767,800 | — | — |
| 2004-10-18 | $8.57 | $8.57 | 4,209,600 | — | — |
| 2004-10-15 | $8.21 | $8.21 | 3,859,500 | — | — |
| 2004-10-14 | $8.28 | $8.28 | 4,002,000 | — | — |
| 2004-10-13 | $8.43 | $8.43 | 4,554,600 | — | — |
| 2004-10-12 | $8.49 | $8.49 | 3,224,400 | — | — |
| 2004-10-11 | $8.62 | $8.62 | 2,697,300 | — | — |
| 2004-10-08 | $8.45 | $8.45 | 3,747,600 | — | — |
| 2004-10-07 | $8.62 | $8.62 | 4,518,900 | — | — |
| 2004-10-06 | $8.81 | $8.81 | 13,572,900 | — | — |
| 2004-10-05 | $9.04 | $9.04 | 1,745,700 | — | — |
| 2004-10-04 | $9.10 | $9.10 | 3,822,000 | — | — |
| 2004-10-01 | $9.10 | $9.10 | 3,889,800 | — | — |
| 2004-09-30 | $8.98 | $8.98 | 4,210,500 | — | — |
| 2004-09-29 | $9.04 | $9.04 | 3,099,000 | — | — |
| 2004-09-28 | $8.99 | $8.99 | 3,652,200 | — | — |
| 2004-09-27 | $8.95 | $8.95 | 5,532,000 | — | — |
| 2004-09-24 | $8.89 | $8.89 | 2,865,900 | — | — |
| 2004-09-23 | $8.79 | $8.79 | 2,327,100 | — | — |
| 2004-09-22 | $8.87 | $8.87 | 3,984,000 | — | — |
| 2004-09-21 | $9.10 | $9.10 | 4,844,700 | — | — |
| 2004-09-20 | $9.10 | $9.10 | 3,736,500 | — | — |
| 2004-09-17 | $9.08 | $9.08 | 8,143,800 | — | — |
| 2004-09-16 | $9.14 | $9.14 | 3,341,700 | — | — |
| 2004-09-15 | $8.98 | $8.98 | 4,623,600 | — | — |
| 2004-09-14 | $8.95 | $8.95 | 5,992,800 | — | — |
| 2004-09-13 | $8.69 | $8.69 | 5,958,000 | — | — |
| 2004-09-10 | $8.49 | $8.49 | 3,773,100 | — | — |
| 2004-09-09 | $8.33 | $8.33 | 3,634,500 | — | — |
| 2004-09-08 | $8.33 | $8.33 | 3,941,100 | — | — |
| 2004-09-07 | $8.36 | $8.36 | 3,259,500 | — | — |
| 2004-09-03 | $8.35 | $8.35 | 4,982,700 | — | — |
| 2004-09-02 | $8.27 | $8.27 | 4,461,900 | — | — |
| 2004-09-01 | $7.87 | $7.87 | 2,196,300 | — | — |
| 2004-08-31 | $7.84 | $7.84 | 2,540,400 | — | — |
| 2004-08-30 | $7.91 | $7.91 | 2,367,600 | — | — |
| 2004-08-27 | $8.00 | $8.00 | 4,360,800 | — | — |
| 2004-08-26 | $7.93 | $7.93 | 15,842,700 | — | — |
| 2004-08-25 | $8.32 | $8.32 | 4,929,000 | — | — |
| 2004-08-24 | $8.21 | $8.21 | 3,982,200 | — | — |
| 2004-08-23 | $8.25 | $8.25 | 6,399,600 | — | — |
| 2004-08-20 | $8.19 | $8.19 | 2,206,500 | — | — |
| 2004-08-19 | $8.05 | $8.05 | 2,157,600 | — | — |
| 2004-08-18 | $8.09 | $8.09 | 4,417,200 | — | — |
| 2004-08-17 | $7.98 | $7.98 | 5,433,000 | — | — |
| 2004-08-16 | $7.72 | $7.72 | 5,384,100 | — | — |
| 2004-08-13 | $7.49 | $7.49 | 7,128,900 | — | — |
| 2004-08-12 | $7.68 | $7.68 | 4,173,600 | — | — |
| 2004-08-11 | $7.87 | $7.87 | 4,130,100 | — | — |
| 2004-08-10 | $8.18 | $8.18 | 4,902,300 | — | — |
| 2004-08-09 | $8.00 | $8.00 | 4,315,200 | — | — |
| 2004-08-06 | $7.92 | $7.92 | 6,686,700 | — | — |
| 2004-08-05 | $8.18 | $8.18 | 16,553,700 | — | — |
| 2004-08-04 | $8.95 | $8.95 | 2,830,800 | — | — |
| 2004-08-03 | $9.03 | $9.03 | 3,459,600 | — | — |
| 2004-08-02 | $9.16 | $9.16 | 5,247,900 | — | — |
| 2004-07-30 | $8.97 | $8.97 | 3,059,100 | — | — |
| 2004-07-29 | $8.93 | $8.93 | 3,752,700 | — | — |
| 2004-07-28 | $8.69 | $8.69 | 3,369,900 | — | — |
| 2004-07-27 | $8.89 | $8.89 | 1,975,200 | — | — |
| 2004-07-26 | $8.64 | $8.64 | 2,292,900 | — | — |
| 2004-07-23 | $8.77 | $8.77 | 2,526,000 | — | — |
| 2004-07-22 | $8.99 | $8.99 | 2,887,800 | — | — |
| 2004-07-21 | $8.87 | $8.87 | 2,222,400 | — | — |
| 2004-07-20 | $9.12 | $9.12 | 2,458,500 | — | — |
| 2004-07-19 | $8.79 | $8.79 | 3,684,600 | — | — |
| 2004-07-16 | $8.74 | $8.74 | 4,436,100 | — | — |
| 2004-07-15 | $9.06 | $9.06 | 2,020,800 | — | — |
| 2004-07-14 | $9.10 | $9.10 | 3,746,100 | — | — |
| 2004-07-13 | $9.24 | $9.24 | 2,440,800 | — | — |
| 2004-07-12 | $9.13 | $9.13 | 1,956,300 | — | — |
| 2004-07-09 | $9.07 | $9.07 | 2,689,800 | — | — |
| 2004-07-08 | $8.94 | $8.94 | 2,706,000 | — | — |
| 2004-07-07 | $9.03 | $9.03 | 7,763,700 | — | — |
| 2004-07-06 | $8.71 | $8.71 | 3,346,500 | — | — |
| 2004-07-02 | $8.87 | $8.87 | 2,344,200 | — | — |
| 2004-07-01 | $8.93 | $8.93 | 2,905,200 | — | — |
| 2004-06-30 | $9.14 | $9.14 | 4,963,800 | — | — |
| 2004-06-29 | $9.14 | $9.14 | 5,157,600 | — | — |
| 2004-06-28 | $9.33 | $9.33 | 3,489,300 | — | — |
| 2004-06-25 | $9.65 | $9.65 | 3,548,400 | — | — |
| 2004-06-24 | $9.38 | $9.38 | 3,116,100 | — | — |
| 2004-06-23 | $9.42 | $9.42 | 3,461,700 | — | — |
| 2004-06-22 | $9.18 | $9.18 | 2,616,000 | — | — |
| 2004-06-21 | $9.24 | $9.24 | 1,980,300 | — | — |
| 2004-06-18 | $9.34 | $9.34 | 2,983,800 | — | — |
| 2004-06-17 | $9.29 | $9.29 | 1,761,900 | — | — |
| 2004-06-16 | $9.37 | $9.37 | 2,078,400 | — | — |
| 2004-06-15 | $9.36 | $9.36 | 2,646,000 | — | — |
| 2004-06-14 | $9.20 | $9.20 | 5,394,300 | — | — |
| 2004-06-10 | $9.52 | $9.52 | 2,266,200 | — | — |
| 2004-06-09 | $9.52 | $9.52 | 3,887,400 | — | — |
| 2004-06-08 | $9.66 | $9.66 | 1,975,500 | — | — |
| 2004-06-07 | $9.64 | $9.64 | 2,123,400 | — | — |
| 2004-06-04 | $9.50 | $9.50 | 4,257,300 | — | — |
| 2004-06-03 | $9.37 | $9.37 | 2,542,200 | — | — |
| 2004-06-02 | $9.47 | $9.47 | 4,219,200 | — | — |
| 2004-06-01 | $9.45 | $9.45 | 5,748,600 | — | — |
| 2004-05-28 | $9.30 | $9.30 | 8,527,500 | — | — |
| 2004-05-27 | $9.24 | $9.24 | 19,476,000 | — | — |
| 2004-05-26 | $8.51 | $8.51 | 3,674,400 | — | — |
| 2004-05-25 | $8.50 | $8.50 | 6,653,400 | — | — |
| 2004-05-24 | $8.37 | $8.37 | 6,978,300 | — | — |
| 2004-05-21 | $8.47 | $8.47 | 4,508,700 | — | — |
| 2004-05-20 | $8.28 | $8.28 | 3,580,200 | — | — |
| 2004-05-19 | $8.24 | $8.24 | 6,477,300 | — | — |
| 2004-05-18 | $8.28 | $8.28 | 4,149,300 | — | — |
| 2004-05-17 | $8.31 | $8.31 | 4,656,900 | — | — |
| 2004-05-14 | $8.36 | $8.36 | 3,206,100 | — | — |
| 2004-05-13 | $8.38 | $8.38 | 2,454,600 | — | — |
| 2004-05-12 | $8.51 | $8.51 | 6,933,600 | — | — |
| 2004-05-11 | $8.47 | $8.47 | 5,177,700 | — | — |
| 2004-05-10 | $8.42 | $8.42 | 6,099,900 | — | — |
| 2004-05-07 | $8.41 | $8.41 | 6,486,000 | — | — |
| 2004-05-06 | $8.68 | $8.68 | 24,482,400 | — | — |
| 2004-05-05 | $9.47 | $9.47 | 5,994,300 | — | — |
| 2004-05-04 | $9.43 | $9.43 | 5,572,500 | — | — |
| 2004-05-03 | $9.18 | $9.18 | 5,121,000 | — | — |
| 2004-04-30 | $8.99 | $8.99 | 3,855,600 | — | — |
| 2004-04-29 | $9.05 | $9.05 | 3,115,500 | — | — |
| 2004-04-28 | $9.24 | $9.24 | 3,783,900 | — | — |
| 2004-04-27 | $9.37 | $9.37 | 8,113,200 | — | — |
| 2004-04-26 | $9.50 | $9.50 | 4,490,400 | — | — |
| 2004-04-23 | $9.78 | $9.78 | 2,013,300 | — | — |
| 2004-04-22 | $9.77 | $9.77 | 4,555,500 | — | — |
| 2004-04-21 | $9.68 | $9.68 | 6,734,100 | — | — |
| 2004-04-20 | $9.85 | $9.85 | 6,867,300 | — | — |
| 2004-04-19 | $9.99 | $9.99 | 3,408,000 | — | — |
| 2004-04-16 | $9.87 | $9.87 | 2,958,600 | — | — |
| 2004-04-15 | $9.75 | $9.75 | 2,723,100 | — | — |
| 2004-04-14 | $9.65 | $9.65 | 2,484,300 | — | — |
| 2004-04-13 | $9.68 | $9.68 | 3,517,800 | — | — |
| 2004-04-12 | $9.91 | $9.91 | 3,703,500 | — | — |
| 2004-04-08 | $9.78 | $9.78 | 5,550,300 | — | — |
| 2004-04-07 | $10.17 | $10.17 | 2,720,400 | — | — |
| 2004-04-06 | $10.31 | $10.31 | 3,344,100 | — | — |
| 2004-04-05 | $10.39 | $10.39 | 3,598,200 | — | — |
| 2004-04-02 | $10.28 | $10.28 | 6,065,400 | — | — |
| 2004-04-01 | $10.04 | $10.04 | 8,107,500 | — | — |
| 2004-03-31 | $10.29 | $10.29 | 4,982,100 | — | — |
| 2004-03-30 | $10.31 | $10.31 | 3,049,200 | — | — |
| 2004-03-29 | $10.05 | $10.05 | 2,716,500 | — | — |
| 2004-03-26 | $9.82 | $9.82 | 2,799,600 | — | — |
| 2004-03-25 | $9.99 | $9.99 | 4,783,200 | — | — |
| 2004-03-24 | $9.61 | $9.61 | 4,292,100 | — | — |
| 2004-03-23 | $9.42 | $9.42 | 4,005,900 | — | — |
| 2004-03-22 | $9.49 | $9.49 | 3,282,300 | — | — |
| 2004-03-19 | $9.69 | $9.69 | 3,805,800 | — | — |
| 2004-03-18 | $9.62 | $9.62 | 3,566,700 | — | — |
| 2004-03-17 | $9.53 | $9.53 | 5,476,500 | — | — |
| 2004-03-16 | $9.55 | $9.55 | 5,013,900 | — | — |
| 2004-03-15 | $9.55 | $9.55 | 5,896,800 | — | — |
| 2004-03-12 | $9.88 | $9.88 | 7,475,400 | — | — |
| 2004-03-11 | $9.91 | $9.91 | 5,387,400 | — | — |
| 2004-03-10 | $10.10 | $10.10 | 2,694,000 | — | — |
| 2004-03-09 | $10.30 | $10.30 | 2,939,700 | — | — |
| 2004-03-08 | $10.35 | $10.35 | 2,381,100 | — | — |
| 2004-03-05 | $10.46 | $10.46 | 3,323,400 | — | — |
| 2004-03-04 | $10.33 | $10.33 | 3,281,400 | — | — |
| 2004-03-03 | $10.46 | $10.46 | 3,810,000 | — | — |
| 2004-03-02 | $10.50 | $10.50 | 3,967,500 | — | — |
| 2004-03-01 | $10.53 | $10.53 | 6,084,000 | — | — |
| 2004-02-27 | $10.30 | $10.30 | 6,888,300 | — | — |
| 2004-02-26 | $10.36 | $10.36 | 4,961,100 | — | — |
| 2004-02-25 | $10.32 | $10.32 | 20,983,500 | — | — |
| 2004-02-24 | $10.75 | $10.75 | 4,343,700 | — | — |
| 2004-02-23 | $10.76 | $10.76 | 2,838,900 | — | — |
| 2004-02-20 | $10.93 | $10.93 | 3,364,200 | — | — |
| 2004-02-19 | $10.90 | $10.90 | 2,856,300 | — | — |
| 2004-02-18 | $11.04 | $11.04 | 1,824,900 | — | — |
| 2004-02-17 | $11.17 | $11.17 | 2,128,800 | — | — |
| 2004-02-13 | $10.93 | $10.93 | 2,345,100 | — | — |
| 2004-02-12 | $11.10 | $11.10 | 2,026,200 | — | — |
| 2004-02-11 | $11.24 | $11.24 | 2,274,000 | — | — |
| 2004-02-10 | $11.18 | $11.18 | 1,569,900 | — | — |
| 2004-02-09 | $11.11 | $11.11 | 2,715,600 | — | — |
| 2004-02-06 | $10.93 | $10.93 | 3,240,000 | — | — |
| 2004-02-05 | $10.88 | $10.88 | 1,840,800 | — | — |
| 2004-02-04 | $10.93 | $10.93 | 3,044,700 | — | — |
| 2004-02-03 | $10.90 | $10.90 | 2,846,400 | — | — |
| 2004-02-02 | $10.97 | $10.97 | 5,451,300 | — | — |
| 2004-01-30 | $10.64 | $10.64 | 7,110,300 | — | — |
| 2004-01-29 | $10.62 | $10.62 | 2,625,600 | — | — |
| 2004-01-28 | $10.60 | $10.60 | 3,885,300 | — | — |
| 2004-01-27 | $10.99 | $10.99 | 7,018,200 | — | — |
| 2004-01-26 | $10.79 | $10.79 | 2,446,200 | — | — |
| 2004-01-23 | $10.67 | $10.67 | 1,557,000 | — | — |
| 2004-01-22 | $10.63 | $10.63 | 2,395,500 | — | — |
| 2004-01-21 | $10.67 | $10.67 | 2,430,900 | — | — |
| 2004-01-20 | $10.60 | $10.60 | 2,093,100 | — | — |
| 2004-01-16 | $10.56 | $10.56 | 4,174,500 | — | — |
| 2004-01-15 | $10.55 | $10.55 | 2,803,800 | — | — |
| 2004-01-14 | $10.64 | $10.64 | 2,816,700 | — | — |
| 2004-01-13 | $10.78 | $10.78 | 4,622,700 | — | — |
| 2004-01-12 | $10.85 | $10.85 | 5,447,100 | — | — |
| 2004-01-09 | $10.88 | $10.88 | 4,335,900 | — | — |
| 2004-01-08 | $10.83 | $10.83 | 3,685,500 | — | — |
| 2004-01-07 | $10.68 | $10.68 | 5,202,900 | — | — |
| 2004-01-06 | $10.62 | $10.62 | 11,469,600 | — | — |
| 2004-01-05 | $9.86 | $9.86 | 4,837,500 | — | — |
| 2004-01-02 | $9.87 | $9.87 | 3,580,800 | — | — |