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
- 1994-03-18 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 | $10.41 | $10.41 | 3,272,647 | — | — |
| 2004-12-30 | $10.41 | $10.41 | 3,953,266 | — | — |
| 2004-12-29 | $10.51 | $10.51 | 4,619,287 | — | — |
| 2004-12-28 | $10.42 | $10.42 | 4,875,398 | — | — |
| 2004-12-27 | $10.38 | $10.38 | 6,053,774 | — | — |
| 2004-12-23 | $10.55 | $10.55 | 5,074,183 | — | — |
| 2004-12-22 | $10.64 | $10.64 | 7,472,470 | — | — |
| 2004-12-21 | $10.76 | $10.76 | 7,031,242 | — | — |
| 2004-12-20 | $10.78 | $10.78 | 6,078,854 | — | — |
| 2004-12-17 | $10.59 | $10.59 | 8,771,072 | — | — |
| 2004-12-16 | $10.82 | $10.82 | 7,767,727 | — | — |
| 2004-12-15 | $11.06 | $11.06 | 7,151,336 | — | — |
| 2004-12-14 | $10.93 | $10.93 | 16,125,306 | — | — |
| 2004-12-13 | $10.39 | $10.39 | 4,350,304 | — | — |
| 2004-12-10 | $10.32 | $10.32 | 3,797,609 | — | — |
| 2004-12-09 | $10.38 | $10.38 | 9,888,671 | — | — |
| 2004-12-08 | $10.35 | $10.35 | 7,618,572 | — | — |
| 2004-12-07 | $10.46 | $10.46 | 8,878,559 | — | — |
| 2004-12-06 | $10.74 | $10.74 | 7,835,139 | — | — |
| 2004-12-03 | $10.82 | $10.82 | 7,911,839 | — | — |
| 2004-12-02 | $10.87 | $10.87 | 8,964,681 | — | — |
| 2004-12-01 | $11.09 | $11.09 | 8,541,236 | — | — |
| 2004-11-30 | $10.81 | $10.81 | 9,963,381 | — | — |
| 2004-11-29 | $10.99 | $10.99 | 7,984,559 | — | — |
| 2004-11-26 | $10.99 | $10.99 | 1,457,577 | — | — |
| 2004-11-24 | $11.03 | $11.03 | 4,675,286 | — | — |
| 2004-11-23 | $10.89 | $10.89 | 6,315,326 | — | — |
| 2004-11-22 | $11.09 | $11.09 | 6,034,134 | — | — |
| 2004-11-19 | $10.93 | $10.93 | 6,116,276 | — | — |
| 2004-11-18 | $11.19 | $11.19 | 6,866,429 | — | — |
| 2004-11-17 | $11.18 | $11.18 | 9,655,650 | — | — |
| 2004-11-16 | $10.95 | $10.95 | 9,201,153 | — | — |
| 2004-11-15 | $10.95 | $10.95 | 8,734,978 | — | — |
| 2004-11-12 | $10.93 | $10.93 | 7,251,790 | — | — |
| 2004-11-11 | $10.75 | $10.75 | 14,108,133 | — | — |
| 2004-11-10 | $10.23 | $10.23 | 8,885,061 | — | — |
| 2004-11-09 | $10.24 | $10.24 | 9,253,304 | — | — |
| 2004-11-08 | $10.18 | $10.18 | 6,158,872 | — | — |
| 2004-11-05 | $9.98 | $9.98 | 8,153,088 | — | — |
| 2004-11-04 | $9.80 | $9.80 | 9,514,590 | — | — |
| 2004-11-03 | $9.71 | $9.71 | 15,038,891 | — | — |
| 2004-11-02 | $9.83 | $9.83 | 18,189,322 | — | — |
| 2004-11-01 | $9.34 | $9.34 | 9,642,380 | — | — |
| 2004-10-29 | $9.08 | $9.08 | 11,105,663 | — | — |
| 2004-10-28 | $8.97 | $8.97 | 5,632,850 | — | — |
| 2004-10-27 | $9.03 | $9.03 | 17,991,731 | — | — |
| 2004-10-26 | $8.79 | $8.79 | 38,825,499 | — | — |
| 2004-10-25 | $9.45 | $9.45 | 6,097,167 | — | — |
| 2004-10-22 | $9.48 | $9.48 | 3,884,527 | — | — |
| 2004-10-21 | $9.78 | $9.78 | 7,933,204 | — | — |
| 2004-10-20 | $9.84 | $9.84 | 5,014,998 | — | — |
| 2004-10-19 | $9.71 | $9.71 | 5,841,056 | — | — |
| 2004-10-18 | $9.68 | $9.68 | 4,444,787 | — | — |
| 2004-10-15 | $9.44 | $9.44 | 5,392,663 | — | — |
| 2004-10-14 | $9.55 | $9.55 | 6,242,872 | — | — |
| 2004-10-13 | $9.86 | $9.86 | 6,194,436 | — | — |
| 2004-10-12 | $9.79 | $9.79 | 6,327,269 | — | — |
| 2004-10-11 | $9.83 | $9.83 | 7,083,261 | — | — |
| 2004-10-08 | $9.90 | $9.90 | 8,385,711 | — | — |
| 2004-10-07 | $10.45 | $10.45 | 7,845,755 | — | — |
| 2004-10-06 | $10.51 | $10.51 | 7,878,134 | — | — |
| 2004-10-05 | $10.40 | $10.40 | 8,764,304 | — | — |
| 2004-10-04 | $10.44 | $10.44 | 10,659,260 | — | — |
| 2004-10-01 | $10.21 | $10.21 | 14,644,109 | — | — |
| 2004-09-30 | $9.98 | $9.98 | 13,321,355 | — | — |
| 2004-09-29 | $9.98 | $9.98 | 12,492,909 | — | — |
| 2004-09-28 | $9.93 | $9.93 | 6,725,767 | — | — |
| 2004-09-27 | $9.98 | $9.98 | 6,406,756 | — | — |
| 2004-09-24 | $10.15 | $10.15 | 6,234,511 | — | — |
| 2004-09-23 | $10.20 | $10.20 | 7,235,069 | — | — |
| 2004-09-22 | $10.10 | $10.10 | 14,699,444 | — | — |
| 2004-09-21 | $9.95 | $9.95 | 7,814,305 | — | — |
| 2004-09-20 | $9.62 | $9.62 | 6,394,150 | — | — |
| 2004-09-17 | $9.73 | $9.73 | 5,193,613 | — | — |
| 2004-09-16 | $9.58 | $9.58 | 6,395,078 | — | — |
| 2004-09-15 | $9.54 | $9.54 | 13,292,559 | — | — |
| 2004-09-14 | $10.24 | $10.24 | 8,994,804 | — | — |
| 2004-09-13 | $10.02 | $10.02 | 8,219,305 | — | — |
| 2004-09-10 | $9.92 | $9.92 | 9,554,002 | — | — |
| 2004-09-09 | $9.86 | $9.86 | 12,580,225 | — | — |
| 2004-09-08 | $9.25 | $9.25 | 6,855,415 | — | — |
| 2004-09-07 | $9.46 | $9.46 | 6,083,101 | — | — |
| 2004-09-03 | $9.52 | $9.52 | 7,752,201 | — | — |
| 2004-09-02 | $9.95 | $9.95 | 9,025,723 | — | — |
| 2004-09-01 | $9.43 | $9.43 | 6,928,134 | — | — |
| 2004-08-31 | $9.35 | $9.35 | 6,755,094 | — | — |
| 2004-08-30 | $9.44 | $9.44 | 7,456,546 | — | — |
| 2004-08-27 | $9.68 | $9.68 | 11,806,452 | — | — |
| 2004-08-26 | $9.50 | $9.50 | 25,083,750 | — | — |
| 2004-08-25 | $8.87 | $8.87 | 10,080,423 | — | — |
| 2004-08-24 | $8.82 | $8.82 | 11,677,467 | — | — |
| 2004-08-23 | $8.69 | $8.69 | 4,460,312 | — | — |
| 2004-08-20 | $8.65 | $8.65 | 5,309,858 | — | — |
| 2004-08-19 | $8.57 | $8.57 | 7,105,554 | — | — |
| 2004-08-18 | $8.44 | $8.44 | 7,479,636 | — | — |
| 2004-08-17 | $8.24 | $8.24 | 10,422,656 | — | — |
| 2004-08-16 | $8.03 | $8.03 | 7,343,485 | — | — |
| 2004-08-13 | $7.76 | $7.76 | 6,079,252 | — | — |
| 2004-08-12 | $7.60 | $7.60 | 14,626,194 | — | — |
| 2004-08-11 | $8.02 | $8.02 | 15,892,683 | — | — |
| 2004-08-10 | $8.57 | $8.57 | 8,028,881 | — | — |
| 2004-08-09 | $8.48 | $8.48 | 5,480,643 | — | — |
| 2004-08-06 | $8.49 | $8.49 | 9,002,368 | — | — |
| 2004-08-05 | $9.01 | $9.01 | 3,749,837 | — | — |
| 2004-08-04 | $9.23 | $9.23 | 5,496,301 | — | — |
| 2004-08-03 | $9.11 | $9.11 | 4,787,816 | — | — |
| 2004-08-02 | $9.43 | $9.43 | 5,128,722 | — | — |
| 2004-07-30 | $9.47 | $9.47 | 7,241,704 | — | — |
| 2004-07-29 | $9.37 | $9.37 | 8,179,230 | — | — |
| 2004-07-28 | $8.98 | $8.98 | 11,722,055 | — | — |
| 2004-07-27 | $9.17 | $9.17 | 8,464,004 | — | — |
| 2004-07-26 | $9.19 | $9.19 | 8,636,514 | — | — |
| 2004-07-23 | $9.42 | $9.42 | 18,445,831 | — | — |
| 2004-07-22 | $10.05 | $10.05 | 8,779,432 | — | — |
| 2004-07-21 | $9.84 | $9.84 | 9,283,692 | — | — |
| 2004-07-20 | $10.24 | $10.24 | 26,696,586 | — | — |
| 2004-07-19 | $10.60 | $10.60 | 14,269,629 | — | — |
| 2004-07-16 | $10.63 | $10.63 | 7,515,465 | — | — |
| 2004-07-15 | $10.47 | $10.47 | 5,865,473 | — | — |
| 2004-07-14 | $10.40 | $10.40 | 5,840,525 | — | — |
| 2004-07-13 | $10.56 | $10.56 | 5,320,872 | — | — |
| 2004-07-12 | $10.59 | $10.59 | 6,487,438 | — | — |
| 2004-07-09 | $10.83 | $10.83 | 5,504,263 | — | — |
| 2004-07-08 | $10.63 | $10.63 | 9,038,861 | — | — |
| 2004-07-07 | $10.73 | $10.73 | 15,764,893 | — | — |
| 2004-07-06 | $11.07 | $11.07 | 11,115,217 | — | — |
| 2004-07-02 | $11.62 | $11.62 | 6,350,093 | — | — |
| 2004-07-01 | $11.64 | $11.64 | 7,566,554 | — | — |
| 2004-06-30 | $12.02 | $12.02 | 6,522,072 | — | — |
| 2004-06-29 | $12.04 | $12.04 | 13,030,211 | — | — |
| 2004-06-28 | $11.58 | $11.58 | 5,576,319 | — | — |
| 2004-06-25 | $11.68 | $11.68 | 4,577,487 | — | — |
| 2004-06-24 | $11.51 | $11.51 | 6,900,135 | — | — |
| 2004-06-23 | $11.57 | $11.57 | 5,147,300 | — | — |
| 2004-06-22 | $11.51 | $11.51 | 5,783,331 | — | — |
| 2004-06-21 | $11.27 | $11.27 | 6,722,980 | — | — |
| 2004-06-18 | $11.30 | $11.30 | 15,484,232 | — | — |
| 2004-06-17 | $11.54 | $11.54 | 21,434,633 | — | — |
| 2004-06-16 | $12.34 | $12.34 | 6,499,646 | — | — |
| 2004-06-15 | $12.43 | $12.43 | 6,736,516 | — | — |
| 2004-06-14 | $12.37 | $12.37 | 6,485,447 | — | — |
| 2004-06-10 | $12.76 | $12.76 | 4,147,273 | — | — |
| 2004-06-09 | $12.67 | $12.67 | 6,553,257 | — | — |
| 2004-06-08 | $13.01 | $13.01 | 8,058,606 | — | — |
| 2004-06-07 | $12.92 | $12.92 | 5,889,890 | — | — |
| 2004-06-04 | $12.77 | $12.77 | 9,115,428 | — | — |
| 2004-06-03 | $12.37 | $12.37 | 10,394,258 | — | — |
| 2004-06-02 | $12.98 | $12.98 | 7,596,146 | — | — |
| 2004-06-01 | $13.35 | $13.35 | 5,898,117 | — | — |
| 2004-05-28 | $13.23 | $13.23 | 3,567,905 | — | — |
| 2004-05-27 | $13.25 | $13.25 | 5,910,989 | — | — |
| 2004-05-26 | $12.98 | $12.98 | 4,938,165 | — | — |
| 2004-05-25 | $12.85 | $12.85 | 5,590,253 | — | — |
| 2004-05-24 | $12.59 | $12.59 | 4,742,565 | — | — |
| 2004-05-21 | $12.26 | $12.26 | 5,472,681 | — | — |
| 2004-05-20 | $12.34 | $12.34 | 8,753,290 | — | — |
| 2004-05-19 | $12.22 | $12.22 | 9,680,200 | — | — |
| 2004-05-18 | $11.92 | $11.92 | 7,194,994 | — | — |
| 2004-05-17 | $11.54 | $11.54 | 6,942,333 | — | — |
| 2004-05-14 | $11.89 | $11.89 | 6,986,655 | — | — |
| 2004-05-13 | $12.17 | $12.17 | 6,880,097 | — | — |
| 2004-05-12 | $11.92 | $11.92 | 10,207,549 | — | — |
| 2004-05-11 | $12.10 | $12.10 | 7,504,318 | — | — |
| 2004-05-10 | $11.97 | $11.97 | 8,806,503 | — | — |
| 2004-05-07 | $12.07 | $12.07 | 7,720,751 | — | — |
| 2004-05-06 | $12.06 | $12.06 | 6,300,331 | — | — |
| 2004-05-05 | $12.39 | $12.39 | 4,398,872 | — | — |
| 2004-05-04 | $12.27 | $12.27 | 8,511,378 | — | — |
| 2004-05-03 | $12.30 | $12.30 | 7,662,894 | — | — |
| 2004-04-30 | $12.11 | $12.11 | 7,797,983 | — | — |
| 2004-04-29 | $12.56 | $12.56 | 8,777,442 | — | — |
| 2004-04-28 | $12.95 | $12.95 | 23,267,883 | — | — |
| 2004-04-27 | $13.91 | $13.91 | 10,560,001 | — | — |
| 2004-04-26 | $13.89 | $13.89 | 8,528,629 | — | — |
| 2004-04-23 | $14.20 | $14.20 | 11,868,953 | — | — |
| 2004-04-22 | $13.76 | $13.76 | 11,861,788 | — | — |
| 2004-04-21 | $13.33 | $13.33 | 10,041,807 | — | — |
| 2004-04-20 | $12.91 | $12.91 | 4,668,121 | — | — |
| 2004-04-19 | $13.17 | $13.17 | 5,300,436 | — | — |
| 2004-04-16 | $12.83 | $12.83 | 6,767,037 | — | — |
| 2004-04-15 | $13.29 | $13.29 | 5,390,141 | — | — |
| 2004-04-14 | $13.51 | $13.51 | 5,374,350 | — | — |
| 2004-04-13 | $13.47 | $13.47 | 5,157,518 | — | — |
| 2004-04-12 | $13.79 | $13.79 | 5,448,264 | — | — |
| 2004-04-08 | $13.65 | $13.65 | 6,861,254 | — | — |
| 2004-04-07 | $13.49 | $13.49 | 6,152,901 | — | — |
| 2004-04-06 | $13.60 | $13.60 | 7,449,778 | — | — |
| 2004-04-05 | $13.75 | $13.75 | 5,758,251 | — | — |
| 2004-04-02 | $13.49 | $13.49 | 8,038,701 | — | — |
| 2004-04-01 | $13.09 | $13.09 | 9,062,879 | — | — |
| 2004-03-31 | $12.88 | $12.88 | 6,395,609 | — | — |
| 2004-03-30 | $12.92 | $12.92 | 11,614,302 | — | — |
| 2004-03-29 | $12.46 | $12.46 | 5,639,485 | — | — |
| 2004-03-26 | $12.34 | $12.34 | 5,910,458 | — | — |
| 2004-03-25 | $12.16 | $12.16 | 10,544,342 | — | — |
| 2004-03-24 | $11.96 | $11.96 | 10,955,447 | — | — |
| 2004-03-23 | $12.04 | $12.04 | 11,345,319 | — | — |
| 2004-03-22 | $12.21 | $12.21 | 7,733,358 | — | — |
| 2004-03-19 | $12.40 | $12.40 | 7,219,278 | — | — |
| 2004-03-18 | $12.80 | $12.80 | 6,297,013 | — | — |
| 2004-03-17 | $12.74 | $12.74 | 6,411,799 | — | — |
| 2004-03-16 | $12.52 | $12.52 | 7,943,555 | — | — |
| 2004-03-15 | $12.28 | $12.28 | 7,489,986 | — | — |
| 2004-03-12 | $12.74 | $12.74 | 7,402,139 | — | — |
| 2004-03-11 | $12.21 | $12.21 | 12,099,851 | — | — |
| 2004-03-10 | $12.30 | $12.30 | 11,682,643 | — | — |
| 2004-03-09 | $12.68 | $12.68 | 14,723,596 | — | — |
| 2004-03-08 | $13.11 | $13.11 | 9,498,135 | — | — |
| 2004-03-05 | $13.76 | $13.76 | 9,534,495 | — | — |
| 2004-03-04 | $14.09 | $14.09 | 8,469,976 | — | — |
| 2004-03-03 | $13.75 | $13.75 | 7,710,268 | — | — |
| 2004-03-02 | $13.87 | $13.87 | 9,098,310 | — | — |
| 2004-03-01 | $13.81 | $13.81 | 4,392,503 | — | — |
| 2004-02-27 | $13.57 | $13.57 | 8,601,481 | — | — |
| 2004-02-26 | $13.87 | $13.87 | 9,216,811 | — | — |
| 2004-02-25 | $13.39 | $13.39 | 9,117,286 | — | — |
| 2004-02-24 | $13.08 | $13.08 | 13,969,064 | — | — |
| 2004-02-23 | $13.49 | $13.49 | 8,966,008 | — | — |
| 2004-02-20 | $13.99 | $13.99 | 9,065,135 | — | — |
| 2004-02-19 | $14.14 | $14.14 | 11,078,592 | — | — |
| 2004-02-18 | $14.24 | $14.24 | 10,913,912 | — | — |
| 2004-02-17 | $14.36 | $14.36 | 9,265,247 | — | — |
| 2004-02-13 | $14.02 | $14.02 | 8,776,380 | — | — |
| 2004-02-12 | $14.30 | $14.30 | 6,065,186 | — | — |
| 2004-02-11 | $14.55 | $14.55 | 9,150,594 | — | — |
| 2004-02-10 | $14.14 | $14.14 | 8,822,560 | — | — |
| 2004-02-09 | $13.95 | $13.95 | 7,119,753 | — | — |
| 2004-02-06 | $14.21 | $14.21 | 9,819,269 | — | — |
| 2004-02-05 | $13.38 | $13.38 | 11,540,521 | — | — |
| 2004-02-04 | $13.53 | $13.53 | 11,958,261 | — | — |
| 2004-02-03 | $14.22 | $14.22 | 8,949,952 | — | — |
| 2004-02-02 | $13.97 | $13.97 | 15,423,323 | — | — |
| 2004-01-30 | $14.27 | $14.27 | 12,733,361 | — | — |
| 2004-01-29 | $13.69 | $13.69 | 17,132,101 | — | — |
| 2004-01-28 | $13.90 | $13.90 | 46,582,212 | — | — |
| 2004-01-27 | $12.86 | $12.86 | 12,616,983 | — | — |
| 2004-01-26 | $13.39 | $13.39 | 7,284,965 | — | — |
| 2004-01-23 | $13.41 | $13.41 | 13,345,241 | — | — |
| 2004-01-22 | $13.19 | $13.19 | 15,577,786 | — | — |
| 2004-01-21 | $13.05 | $13.05 | 10,150,621 | — | — |
| 2004-01-20 | $13.10 | $13.10 | 17,238,792 | — | — |
| 2004-01-16 | $12.52 | $12.52 | 15,752,817 | — | — |
| 2004-01-15 | $12.25 | $12.25 | 10,439,111 | — | — |
| 2004-01-14 | $12.44 | $12.44 | 9,262,725 | — | — |
| 2004-01-13 | $12.25 | $12.25 | 7,836,997 | — | — |
| 2004-01-12 | $12.61 | $12.61 | 9,390,117 | — | — |
| 2004-01-09 | $12.49 | $12.49 | 11,212,619 | — | — |
| 2004-01-08 | $12.41 | $12.41 | 17,441,955 | — | — |
| 2004-01-07 | $11.92 | $11.92 | 6,612,839 | — | — |
| 2004-01-06 | $11.89 | $11.89 | 13,245,052 | — | — |
| 2004-01-05 | $11.67 | $11.67 | 10,460,608 | — | — |
| 2004-01-02 | $11.34 | $11.34 | 5,088,249 | — | — |