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
- 1986-09-25 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 | $10.05 | $10.05 | 2,043,200 | — | — |
| 2004-12-30 | $10.06 | $10.06 | 2,035,200 | — | — |
| 2004-12-29 | $10.16 | $10.16 | 2,341,600 | — | — |
| 2004-12-28 | $10.11 | $10.11 | 2,937,200 | — | — |
| 2004-12-27 | $10.01 | $10.01 | 3,667,200 | — | — |
| 2004-12-23 | $10.12 | $10.12 | 3,116,000 | — | — |
| 2004-12-22 | $10.10 | $10.10 | 5,977,200 | — | — |
| 2004-12-21 | $10.04 | $10.04 | 4,458,000 | — | — |
| 2004-12-20 | $9.96 | $9.96 | 6,270,000 | — | — |
| 2004-12-17 | $9.94 | $9.94 | 16,421,600 | — | — |
| 2004-12-16 | $9.45 | $9.45 | 6,534,400 | — | — |
| 2004-12-15 | $9.63 | $9.63 | 8,136,000 | — | — |
| 2004-12-14 | $9.79 | $9.79 | 5,747,600 | — | — |
| 2004-12-13 | $9.75 | $9.75 | 3,151,200 | — | — |
| 2004-12-10 | $9.73 | $9.73 | 3,866,000 | — | — |
| 2004-12-09 | $9.77 | $9.77 | 4,432,000 | — | — |
| 2004-12-08 | $9.78 | $9.78 | 3,406,000 | — | — |
| 2004-12-07 | $9.68 | $9.68 | 3,851,600 | — | — |
| 2004-12-06 | $9.84 | $9.84 | 4,520,800 | — | — |
| 2004-12-03 | $9.71 | $9.71 | 4,678,800 | — | — |
| 2004-12-02 | $9.75 | $9.75 | 6,425,600 | — | — |
| 2004-12-01 | $9.77 | $9.77 | 5,673,600 | — | — |
| 2004-11-30 | $9.63 | $9.63 | 6,222,800 | — | — |
| 2004-11-29 | $9.81 | $9.81 | 9,712,000 | — | — |
| 2004-11-26 | $9.70 | $9.70 | 2,374,400 | — | — |
| 2004-11-24 | $9.66 | $9.66 | 4,467,600 | — | — |
| 2004-11-23 | $9.49 | $9.49 | 4,944,800 | — | — |
| 2004-11-22 | $9.45 | $9.45 | 6,357,200 | — | — |
| 2004-11-19 | $9.22 | $9.22 | 4,816,800 | — | — |
| 2004-11-18 | $9.32 | $9.32 | 4,197,600 | — | — |
| 2004-11-17 | $9.29 | $9.29 | 5,117,600 | — | — |
| 2004-11-16 | $9.30 | $9.30 | 3,893,200 | — | — |
| 2004-11-15 | $9.41 | $9.41 | 6,098,800 | — | — |
| 2004-11-12 | $9.47 | $9.47 | 5,288,800 | — | — |
| 2004-11-11 | $9.43 | $9.43 | 4,146,000 | — | — |
| 2004-11-10 | $9.30 | $9.30 | 7,038,800 | — | — |
| 2004-11-09 | $9.20 | $9.20 | 5,000,400 | — | — |
| 2004-11-08 | $9.28 | $9.28 | 8,391,600 | — | — |
| 2004-11-05 | $9.34 | $9.34 | 13,557,600 | — | — |
| 2004-11-04 | $9.05 | $9.05 | 7,736,000 | — | — |
| 2004-11-03 | $8.91 | $8.91 | 9,265,600 | — | — |
| 2004-11-02 | $8.74 | $8.74 | 6,979,200 | — | — |
| 2004-11-01 | $8.78 | $8.78 | 5,402,400 | — | — |
| 2004-10-29 | $8.89 | $8.89 | 4,007,600 | — | — |
| 2004-10-28 | $8.98 | $8.98 | 5,663,600 | — | — |
| 2004-10-27 | $8.88 | $8.88 | 5,403,200 | — | — |
| 2004-10-26 | $8.68 | $8.68 | 5,245,600 | — | — |
| 2004-10-25 | $8.58 | $8.58 | 7,068,400 | — | — |
| 2004-10-22 | $8.53 | $8.53 | 13,498,400 | — | — |
| 2004-10-21 | $8.85 | $8.85 | 5,729,200 | — | — |
| 2004-10-20 | $8.67 | $8.67 | 6,004,800 | — | — |
| 2004-10-19 | $8.55 | $8.55 | 5,327,200 | — | — |
| 2004-10-18 | $8.75 | $8.75 | 5,940,400 | — | — |
| 2004-10-15 | $8.60 | $8.60 | 7,917,200 | — | — |
| 2004-10-14 | $8.53 | $8.53 | 3,593,600 | — | — |
| 2004-10-13 | $8.59 | $8.59 | 5,254,400 | — | — |
| 2004-10-12 | $8.70 | $8.70 | 6,793,200 | — | — |
| 2004-10-11 | $8.83 | $8.83 | 2,545,600 | — | — |
| 2004-10-08 | $8.80 | $8.80 | 6,402,800 | — | — |
| 2004-10-07 | $8.96 | $8.96 | 4,814,400 | — | — |
| 2004-10-06 | $9.12 | $9.12 | 9,465,600 | — | — |
| 2004-10-05 | $9.06 | $9.06 | 8,992,000 | — | — |
| 2004-10-04 | $9.03 | $9.03 | 8,425,200 | — | — |
| 2004-10-01 | $8.95 | $8.95 | 9,887,200 | — | — |
| 2004-09-30 | $8.72 | $8.72 | 4,652,000 | — | — |
| 2004-09-29 | $8.63 | $8.63 | 4,288,400 | — | — |
| 2004-09-28 | $8.55 | $8.55 | 3,737,600 | — | — |
| 2004-09-27 | $8.44 | $8.44 | 4,629,200 | — | — |
| 2004-09-24 | $8.58 | $8.58 | 6,202,800 | — | — |
| 2004-09-23 | $8.55 | $8.55 | 5,328,000 | — | — |
| 2004-09-22 | $8.59 | $8.59 | 4,803,600 | — | — |
| 2004-09-21 | $8.81 | $8.81 | 4,386,400 | — | — |
| 2004-09-20 | $8.82 | $8.82 | 4,974,400 | — | — |
| 2004-09-17 | $8.86 | $8.86 | 7,395,600 | — | — |
| 2004-09-16 | $9.01 | $9.01 | 2,050,400 | — | — |
| 2004-09-15 | $8.97 | $8.97 | 2,083,200 | — | — |
| 2004-09-14 | $9.07 | $9.07 | 4,568,000 | — | — |
| 2004-09-13 | $9.00 | $9.00 | 3,994,400 | — | — |
| 2004-09-10 | $8.97 | $8.97 | 4,513,200 | — | — |
| 2004-09-09 | $8.77 | $8.77 | 5,878,400 | — | — |
| 2004-09-08 | $8.65 | $8.65 | 3,756,800 | — | — |
| 2004-09-07 | $8.73 | $8.73 | 5,229,600 | — | — |
| 2004-09-03 | $8.62 | $8.62 | 3,974,000 | — | — |
| 2004-09-02 | $8.74 | $8.74 | 3,044,400 | — | — |
| 2004-09-01 | $8.65 | $8.65 | 3,995,200 | — | — |
| 2004-08-31 | $8.70 | $8.70 | 4,816,000 | — | — |
| 2004-08-30 | $8.72 | $8.72 | 3,366,000 | — | — |
| 2004-08-27 | $8.79 | $8.79 | 2,246,000 | — | — |
| 2004-08-26 | $8.85 | $8.85 | 2,752,000 | — | — |
| 2004-08-25 | $8.88 | $8.88 | 4,554,000 | — | — |
| 2004-08-24 | $8.73 | $8.73 | 4,008,400 | — | — |
| 2004-08-23 | $8.64 | $8.64 | 3,828,000 | — | — |
| 2004-08-20 | $8.62 | $8.62 | 3,055,600 | — | — |
| 2004-08-19 | $8.51 | $8.51 | 4,415,600 | — | — |
| 2004-08-18 | $8.56 | $8.56 | 5,657,200 | — | — |
| 2004-08-17 | $8.41 | $8.41 | 3,911,200 | — | — |
| 2004-08-16 | $8.47 | $8.47 | 4,349,600 | — | — |
| 2004-08-13 | $8.39 | $8.39 | 5,308,800 | — | — |
| 2004-08-12 | $8.43 | $8.43 | 7,761,600 | — | — |
| 2004-08-11 | $8.34 | $8.34 | 4,257,600 | — | — |
| 2004-08-10 | $8.39 | $8.39 | 5,607,200 | — | — |
| 2004-08-09 | $8.19 | $8.19 | 8,166,400 | — | — |
| 2004-08-06 | $8.11 | $8.11 | 7,167,600 | — | — |
| 2004-08-05 | $8.29 | $8.29 | 6,118,000 | — | — |
| 2004-08-04 | $8.51 | $8.51 | 6,716,000 | — | — |
| 2004-08-03 | $8.54 | $8.54 | 6,901,600 | — | — |
| 2004-08-02 | $8.71 | $8.71 | 7,120,400 | — | — |
| 2004-07-30 | $8.57 | $8.57 | 6,062,800 | — | — |
| 2004-07-29 | $8.55 | $8.55 | 10,650,000 | — | — |
| 2004-07-28 | $8.56 | $8.56 | 5,928,000 | — | — |
| 2004-07-27 | $8.60 | $8.60 | 4,700,400 | — | — |
| 2004-07-26 | $8.49 | $8.49 | 5,968,800 | — | — |
| 2004-07-23 | $8.49 | $8.49 | 6,249,200 | — | — |
| 2004-07-22 | $8.63 | $8.63 | 16,597,200 | — | — |
| 2004-07-21 | $8.95 | $8.95 | 5,260,800 | — | — |
| 2004-07-20 | $9.22 | $9.22 | 3,856,800 | — | — |
| 2004-07-19 | $9.05 | $9.05 | 4,805,600 | — | — |
| 2004-07-16 | $9.00 | $9.00 | 6,509,600 | — | — |
| 2004-07-15 | $8.95 | $8.95 | 5,142,000 | — | — |
| 2004-07-14 | $8.96 | $8.96 | 6,316,800 | — | — |
| 2004-07-13 | $9.04 | $9.04 | 6,265,200 | — | — |
| 2004-07-12 | $9.28 | $9.28 | 3,913,200 | — | — |
| 2004-07-09 | $9.32 | $9.32 | 4,208,800 | — | — |
| 2004-07-08 | $9.18 | $9.18 | 4,187,600 | — | — |
| 2004-07-07 | $9.34 | $9.34 | 7,288,400 | — | — |
| 2004-07-06 | $9.37 | $9.37 | 4,648,800 | — | — |
| 2004-07-02 | $9.43 | $9.43 | 5,473,200 | — | — |
| 2004-07-01 | $9.47 | $9.47 | 5,035,600 | — | — |
| 2004-06-30 | $9.72 | $9.72 | 6,550,800 | — | — |
| 2004-06-29 | $9.77 | $9.77 | 4,262,000 | — | — |
| 2004-06-28 | $9.72 | $9.72 | 7,854,400 | — | — |
| 2004-06-25 | $9.76 | $9.76 | 6,056,400 | — | — |
| 2004-06-24 | $9.79 | $9.79 | 5,383,600 | — | — |
| 2004-06-23 | $9.65 | $9.65 | 5,347,600 | — | — |
| 2004-06-22 | $9.67 | $9.67 | 5,807,200 | — | — |
| 2004-06-21 | $9.61 | $9.61 | 4,984,400 | — | — |
| 2004-06-18 | $9.57 | $9.57 | 7,870,000 | — | — |
| 2004-06-17 | $9.50 | $9.50 | 4,000,400 | — | — |
| 2004-06-16 | $9.46 | $9.46 | 4,250,800 | — | — |
| 2004-06-15 | $9.46 | $9.46 | 4,654,800 | — | — |
| 2004-06-14 | $9.28 | $9.28 | 3,510,000 | — | — |
| 2004-06-10 | $9.40 | $9.40 | 3,673,200 | — | — |
| 2004-06-09 | $9.36 | $9.36 | 4,009,600 | — | — |
| 2004-06-08 | $9.43 | $9.43 | 3,397,600 | — | — |
| 2004-06-07 | $9.41 | $9.41 | 3,721,600 | — | — |
| 2004-06-04 | $9.21 | $9.21 | 4,360,000 | — | — |
| 2004-06-03 | $9.14 | $9.14 | 3,202,000 | — | — |
| 2004-06-02 | $9.21 | $9.21 | 4,586,400 | — | — |
| 2004-06-01 | $9.26 | $9.26 | 8,488,400 | — | — |
| 2004-05-28 | $9.43 | $9.43 | 4,059,600 | — | — |
| 2004-05-27 | $9.44 | $9.44 | 3,732,000 | — | — |
| 2004-05-26 | $9.35 | $9.35 | 6,994,800 | — | — |
| 2004-05-25 | $9.41 | $9.41 | 7,116,400 | — | — |
| 2004-05-24 | $9.29 | $9.29 | 4,768,400 | — | — |
| 2004-05-21 | $9.22 | $9.22 | 5,880,400 | — | — |
| 2004-05-20 | $9.11 | $9.11 | 9,250,800 | — | — |
| 2004-05-19 | $9.28 | $9.28 | 9,132,800 | — | — |
| 2004-05-18 | $9.24 | $9.24 | 9,581,600 | — | — |
| 2004-05-17 | $9.21 | $9.21 | 7,420,000 | — | — |
| 2004-05-14 | $9.32 | $9.32 | 7,230,000 | — | — |
| 2004-05-13 | $9.41 | $9.41 | 10,118,800 | — | — |
| 2004-05-12 | $9.36 | $9.36 | 9,175,600 | — | — |
| 2004-05-11 | $9.33 | $9.33 | 10,633,600 | — | — |
| 2004-05-10 | $9.09 | $9.09 | 8,017,600 | — | — |
| 2004-05-07 | $9.01 | $9.01 | 8,876,000 | — | — |
| 2004-05-06 | $9.05 | $9.05 | 6,311,600 | — | — |
| 2004-05-05 | $9.20 | $9.20 | 6,408,800 | — | — |
| 2004-05-04 | $9.16 | $9.16 | 5,533,200 | — | — |
| 2004-05-03 | $9.28 | $9.28 | 6,871,600 | — | — |
| 2004-04-30 | $9.16 | $9.16 | 7,490,000 | — | — |
| 2004-04-29 | $9.18 | $9.18 | 7,087,200 | — | — |
| 2004-04-28 | $9.35 | $9.35 | 9,908,800 | — | — |
| 2004-04-27 | $9.49 | $9.49 | 11,166,800 | — | — |
| 2004-04-26 | $9.46 | $9.46 | 10,520,400 | — | — |
| 2004-04-23 | $9.73 | $9.73 | 21,888,400 | — | — |
| 2004-04-22 | $10.21 | $10.21 | 47,058,800 | — | — |
| 2004-04-21 | $8.77 | $8.77 | 12,327,600 | — | — |
| 2004-04-20 | $8.66 | $8.66 | 8,988,000 | — | — |
| 2004-04-19 | $8.79 | $8.79 | 10,517,200 | — | — |
| 2004-04-16 | $8.59 | $8.59 | 6,975,200 | — | — |
| 2004-04-15 | $8.64 | $8.64 | 9,582,800 | — | — |
| 2004-04-14 | $8.66 | $8.66 | 7,392,800 | — | — |
| 2004-04-13 | $8.67 | $8.67 | 11,061,200 | — | — |
| 2004-04-12 | $8.67 | $8.67 | 3,794,000 | — | — |
| 2004-04-08 | $8.57 | $8.57 | 9,074,000 | — | — |
| 2004-04-07 | $8.58 | $8.58 | 10,921,600 | — | — |
| 2004-04-06 | $8.70 | $8.70 | 8,654,000 | — | — |
| 2004-04-05 | $8.77 | $8.77 | 11,046,000 | — | — |
| 2004-04-02 | $8.78 | $8.78 | 11,124,800 | — | — |
| 2004-04-01 | $8.90 | $8.90 | 7,257,200 | — | — |
| 2004-03-31 | $8.94 | $8.94 | 7,572,000 | — | — |
| 2004-03-30 | $8.94 | $8.94 | 7,670,800 | — | — |
| 2004-03-29 | $8.89 | $8.89 | 7,784,400 | — | — |
| 2004-03-26 | $8.88 | $8.88 | 6,213,200 | — | — |
| 2004-03-25 | $9.10 | $9.10 | 5,224,000 | — | — |
| 2004-03-24 | $9.07 | $9.07 | 6,218,400 | — | — |
| 2004-03-23 | $9.00 | $9.00 | 4,334,000 | — | — |
| 2004-03-22 | $9.05 | $9.05 | 4,797,200 | — | — |
| 2004-03-19 | $9.09 | $9.09 | 5,404,800 | — | — |
| 2004-03-18 | $9.21 | $9.21 | 4,155,200 | — | — |
| 2004-03-17 | $9.31 | $9.31 | 5,064,000 | — | — |
| 2004-03-16 | $9.13 | $9.13 | 7,969,600 | — | — |
| 2004-03-15 | $8.98 | $8.98 | 5,471,600 | — | — |
| 2004-03-12 | $9.24 | $9.24 | 8,272,800 | — | — |
| 2004-03-11 | $9.17 | $9.17 | 11,040,000 | — | — |
| 2004-03-10 | $9.40 | $9.40 | 7,302,800 | — | — |
| 2004-03-09 | $9.53 | $9.53 | 5,630,800 | — | — |
| 2004-03-08 | $9.49 | $9.49 | 5,932,400 | — | — |
| 2004-03-05 | $9.57 | $9.57 | 6,702,000 | — | — |
| 2004-03-04 | $9.63 | $9.63 | 6,682,800 | — | — |
| 2004-03-03 | $9.61 | $9.61 | 9,382,000 | — | — |
| 2004-03-02 | $9.67 | $9.67 | 10,110,400 | — | — |
| 2004-03-01 | $9.77 | $9.77 | 4,563,200 | — | — |
| 2004-02-27 | $9.64 | $9.64 | 4,926,000 | — | — |
| 2004-02-26 | $9.60 | $9.60 | 3,966,400 | — | — |
| 2004-02-25 | $9.54 | $9.54 | 3,481,600 | — | — |
| 2004-02-24 | $9.53 | $9.53 | 8,457,600 | — | — |
| 2004-02-23 | $9.47 | $9.47 | 8,172,800 | — | — |
| 2004-02-20 | $9.47 | $9.47 | 6,536,800 | — | — |
| 2004-02-19 | $9.51 | $9.51 | 6,646,000 | — | — |
| 2004-02-18 | $9.68 | $9.68 | 7,058,400 | — | — |
| 2004-02-17 | $9.84 | $9.84 | 6,695,200 | — | — |
| 2004-02-13 | $9.73 | $9.73 | 6,026,400 | — | — |
| 2004-02-12 | $9.73 | $9.73 | 4,556,800 | — | — |
| 2004-02-11 | $9.83 | $9.83 | 7,869,200 | — | — |
| 2004-02-10 | $9.56 | $9.56 | 4,534,800 | — | — |
| 2004-02-09 | $9.44 | $9.44 | 5,779,200 | — | — |
| 2004-02-06 | $9.49 | $9.49 | 6,978,800 | — | — |
| 2004-02-05 | $9.26 | $9.26 | 6,360,400 | — | — |
| 2004-02-04 | $9.23 | $9.23 | 8,169,200 | — | — |
| 2004-02-03 | $9.04 | $9.04 | 9,268,800 | — | — |
| 2004-02-02 | $9.22 | $9.22 | 6,004,000 | — | — |
| 2004-01-30 | $9.34 | $9.34 | 6,096,000 | — | — |
| 2004-01-29 | $9.30 | $9.30 | 10,630,800 | — | — |
| 2004-01-28 | $9.20 | $9.20 | 11,492,800 | — | — |
| 2004-01-27 | $9.70 | $9.70 | 7,503,200 | — | — |
| 2004-01-26 | $9.70 | $9.70 | 7,440,000 | — | — |
| 2004-01-23 | $9.43 | $9.43 | 5,468,400 | — | — |
| 2004-01-22 | $9.48 | $9.48 | 7,616,000 | — | — |
| 2004-01-21 | $9.40 | $9.40 | 7,142,400 | — | — |
| 2004-01-20 | $9.49 | $9.49 | 10,769,200 | — | — |
| 2004-01-16 | $9.37 | $9.37 | 10,771,200 | — | — |
| 2004-01-15 | $9.66 | $9.66 | 5,202,800 | — | — |
| 2004-01-14 | $9.80 | $9.80 | 6,914,400 | — | — |
| 2004-01-13 | $9.55 | $9.55 | 6,741,200 | — | — |
| 2004-01-12 | $9.70 | $9.70 | 4,528,000 | — | — |
| 2004-01-09 | $9.68 | $9.68 | 5,064,800 | — | — |
| 2004-01-08 | $9.75 | $9.75 | 4,997,600 | — | — |
| 2004-01-07 | $9.86 | $9.86 | 8,187,200 | — | — |
| 2004-01-06 | $9.85 | $9.85 | 6,673,600 | — | — |
| 2004-01-05 | $9.88 | $9.88 | 7,647,200 | — | — |
| 2004-01-02 | $9.77 | $9.77 | 7,731,200 | — | — |