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
- 1980-03-17 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 | $10.47 | $20.42 | 427,532 | — | — |
| 2004-12-30 | $10.49 | $20.44 | 226,910 | — | — |
| 2004-12-29 | $10.53 | $20.53 | 432,606 | — | — |
| 2004-12-28 | $10.63 | $20.72 | 531,302 | — | — |
| 2004-12-27 | $10.46 | $20.40 | 517,928 | — | — |
| 2004-12-23 | $10.63 | $20.72 | 621,698 | — | — |
| 2004-12-22 | $10.54 | $20.54 | 612,012 | — | — |
| 2004-12-21 | $10.48 | $20.43 | 1,016,024 | — | — |
| 2004-12-20 | $10.41 | $20.29 | 636,456 | — | — |
| 2004-12-17 | $10.43 | $20.33 | 831,082 | — | — |
| 2004-12-16 | $10.44 | $20.36 | 740,687 | — | — |
| 2004-12-15 | $10.52 | $20.50 | 617,086 | — | — |
| 2004-12-14 | $10.32 | $20.12 | 484,721 | — | — |
| 2004-12-13 | $10.30 | $20.07 | 685,804 | — | — |
| 2004-12-10 | $10.15 | $19.78 | 719,472 | — | — |
| 2004-12-09 | $10.12 | $19.73 | 1,111,492 | — | — |
| 2004-12-08 | $10.31 | $20.10 | 936,236 | — | — |
| 2004-12-07 | $10.16 | $19.80 | 1,235,555 | — | — |
| 2004-12-06 | $10.32 | $20.12 | 1,707,824 | — | — |
| 2004-12-03 | $10.61 | $20.68 | 837,539 | — | — |
| 2004-12-02 | $10.68 | $20.82 | 1,014,640 | — | — |
| 2004-12-01 | $10.84 | $21.13 | 1,046,002 | — | — |
| 2004-11-30 | $10.74 | $20.94 | 2,082,779 | — | — |
| 2004-11-29 | $10.79 | $21.03 | 1,121,177 | — | — |
| 2004-11-26 | $10.65 | $20.76 | 256,888 | — | — |
| 2004-11-24 | $10.69 | $20.84 | 542,832 | — | — |
| 2004-11-23 | $10.56 | $20.58 | 964,830 | — | — |
| 2004-11-22 | $10.48 | $20.44 | 1,394,669 | — | — |
| 2004-11-19 | $10.49 | $20.45 | 687,188 | — | — |
| 2004-11-18 | $10.62 | $20.71 | 765,592 | — | — |
| 2004-11-17 | $10.49 | $20.45 | 1,040,006 | — | — |
| 2004-11-16 | $10.36 | $20.20 | 540,065 | — | — |
| 2004-11-15 | $10.52 | $20.51 | 902,568 | — | — |
| 2004-11-12 | $10.53 | $20.53 | 835,233 | — | — |
| 2004-11-11 | $10.39 | $20.26 | 819,552 | — | — |
| 2004-11-10 | $10.25 | $19.98 | 1,342,553 | — | — |
| 2004-11-09 | $10.23 | $19.93 | 995,270 | — | — |
| 2004-11-08 | $10.02 | $19.53 | 793,725 | — | — |
| 2004-11-05 | $10.06 | $19.62 | 1,538,102 | — | — |
| 2004-11-04 | $10.00 | $19.49 | 993,425 | — | — |
| 2004-11-03 | $9.72 | $18.96 | 1,064,911 | — | — |
| 2004-11-02 | $9.55 | $18.62 | 1,620,657 | — | — |
| 2004-11-01 | $9.60 | $18.72 | 1,798,680 | — | — |
| 2004-10-29 | $9.51 | $18.54 | 1,083,359 | — | — |
| 2004-10-28 | $9.59 | $18.70 | 2,238,665 | — | — |
| 2004-10-27 | $9.58 | $18.68 | 5,112,863 | — | — |
| 2004-10-26 | $10.59 | $20.65 | 1,154,384 | — | — |
| 2004-10-25 | $10.29 | $20.05 | 844,918 | — | — |
| 2004-10-22 | $10.11 | $19.72 | 765,131 | — | — |
| 2004-10-21 | $10.23 | $19.94 | 872,129 | — | — |
| 2004-10-20 | $10.29 | $20.06 | 855,065 | — | — |
| 2004-10-19 | $10.02 | $19.52 | 699,179 | — | — |
| 2004-10-18 | $10.26 | $20.01 | 781,273 | — | — |
| 2004-10-15 | $10.34 | $20.16 | 897,956 | — | — |
| 2004-10-14 | $10.09 | $19.66 | 885,965 | — | — |
| 2004-10-13 | $9.98 | $19.46 | 1,028,937 | — | — |
| 2004-10-12 | $10.34 | $20.17 | 806,639 | — | — |
| 2004-10-11 | $10.45 | $20.37 | 589,875 | — | — |
| 2004-10-08 | $10.45 | $20.37 | 903,952 | — | — |
| 2004-10-07 | $10.56 | $20.59 | 816,785 | — | — |
| 2004-10-06 | $10.73 | $20.92 | 717,166 | — | — |
| 2004-10-05 | $10.58 | $20.62 | 828,776 | — | — |
| 2004-10-04 | $10.60 | $20.67 | 804,794 | — | — |
| 2004-10-01 | $10.63 | $20.73 | 991,119 | — | — |
| 2004-09-30 | $10.53 | $20.53 | 1,224,486 | — | — |
| 2004-09-29 | $10.50 | $20.47 | 1,346,243 | — | — |
| 2004-09-28 | $10.65 | $20.77 | 2,659,740 | — | — |
| 2004-09-27 | $10.07 | $19.63 | 604,172 | — | — |
| 2004-09-24 | $10.24 | $19.96 | 784,040 | — | — |
| 2004-09-23 | $10.08 | $19.66 | 761,902 | — | — |
| 2004-09-22 | $9.99 | $19.47 | 581,573 | — | — |
| 2004-09-21 | $10.22 | $19.93 | 1,212,495 | — | — |
| 2004-09-20 | $10.06 | $19.60 | 780,812 | — | — |
| 2004-09-17 | $10.02 | $19.53 | 1,325,950 | — | — |
| 2004-09-16 | $10.08 | $19.66 | 714,399 | — | — |
| 2004-09-15 | $10.01 | $19.52 | 542,832 | — | — |
| 2004-09-14 | $10.05 | $19.58 | 980,511 | — | — |
| 2004-09-13 | $10.17 | $19.83 | 776,661 | — | — |
| 2004-09-10 | $10.19 | $19.87 | 2,054,646 | — | — |
| 2004-09-09 | $10.30 | $20.07 | 1,131,324 | — | — |
| 2004-09-08 | $10.14 | $19.77 | 1,094,428 | — | — |
| 2004-09-07 | $10.14 | $19.76 | 899,801 | — | — |
| 2004-09-03 | $10.05 | $19.59 | 583,418 | — | — |
| 2004-09-02 | $10.16 | $19.80 | 1,058,915 | — | — |
| 2004-09-01 | $9.93 | $19.36 | 1,107,341 | — | — |
| 2004-08-31 | $10.02 | $19.54 | 1,236,938 | — | — |
| 2004-08-30 | $9.81 | $19.13 | 1,222,641 | — | — |
| 2004-08-27 | $9.96 | $19.41 | 1,113,798 | — | — |
| 2004-08-26 | $10.06 | $19.60 | 1,239,244 | — | — |
| 2004-08-25 | $9.99 | $19.47 | 1,958,255 | — | — |
| 2004-08-24 | $9.95 | $19.39 | 2,781,036 | — | — |
| 2004-08-23 | $9.55 | $18.62 | 1,048,769 | — | — |
| 2004-08-20 | $9.53 | $18.57 | 1,102,268 | — | — |
| 2004-08-19 | $9.33 | $18.18 | 1,110,570 | — | — |
| 2004-08-18 | $9.27 | $18.07 | 1,084,281 | — | — |
| 2004-08-17 | $9.24 | $18.02 | 1,661,704 | — | — |
| 2004-08-16 | $9.22 | $17.97 | 1,591,140 | — | — |
| 2004-08-13 | $9.11 | $17.75 | 1,221,258 | — | — |
| 2004-08-12 | $9.21 | $17.96 | 783,579 | — | — |
| 2004-08-11 | $9.35 | $18.23 | 1,311,192 | — | — |
| 2004-08-10 | $9.34 | $18.21 | 902,568 | — | — |
| 2004-08-09 | $9.03 | $17.61 | 809,406 | — | — |
| 2004-08-06 | $9.04 | $17.63 | 1,108,264 | — | — |
| 2004-08-05 | $9.33 | $18.18 | 838,000 | — | — |
| 2004-08-04 | $9.45 | $18.43 | 1,143,315 | — | — |
| 2004-08-03 | $9.51 | $18.54 | 1,440,789 | — | — |
| 2004-08-02 | $9.50 | $18.53 | 2,196,696 | — | — |
| 2004-07-30 | $9.53 | $18.58 | 1,536,257 | — | — |
| 2004-07-29 | $9.57 | $18.66 | 1,748,870 | — | — |
| 2004-07-28 | $9.46 | $18.45 | 3,674,842 | — | — |
| 2004-07-27 | $8.50 | $16.58 | 861,522 | — | — |
| 2004-07-26 | $8.39 | $16.35 | 974,054 | — | — |
| 2004-07-23 | $8.51 | $16.59 | 876,741 | — | — |
| 2004-07-22 | $8.66 | $16.88 | 1,341,170 | — | — |
| 2004-07-21 | $8.56 | $16.70 | 1,393,285 | — | — |
| 2004-07-20 | $8.71 | $16.98 | 1,043,234 | — | — |
| 2004-07-19 | $8.69 | $16.94 | 848,147 | — | — |
| 2004-07-16 | $8.65 | $16.87 | 570,966 | — | — |
| 2004-07-15 | $8.77 | $17.10 | 543,294 | — | — |
| 2004-07-14 | $8.80 | $17.15 | 527,152 | — | — |
| 2004-07-13 | $8.82 | $17.20 | 713,015 | — | — |
| 2004-07-12 | $8.79 | $17.14 | 978,666 | — | — |
| 2004-07-09 | $8.99 | $17.52 | 576,039 | — | — |
| 2004-07-08 | $8.92 | $17.38 | 974,054 | — | — |
| 2004-07-07 | $8.97 | $17.50 | 511,932 | — | — |
| 2004-07-06 | $9.02 | $17.58 | 756,368 | — | — |
| 2004-07-02 | $9.10 | $17.74 | 1,140,548 | — | — |
| 2004-07-01 | $9.13 | $17.80 | 1,909,829 | — | — |
| 2004-06-30 | $9.35 | $18.22 | 1,460,620 | — | — |
| 2004-06-29 | $9.36 | $18.24 | 1,367,919 | — | — |
| 2004-06-28 | $9.30 | $18.12 | 1,023,864 | — | — |
| 2004-06-25 | $9.34 | $18.21 | 3,388,898 | — | — |
| 2004-06-24 | $9.09 | $17.73 | 1,195,892 | — | — |
| 2004-06-23 | $8.99 | $17.53 | 1,410,350 | — | — |
| 2004-06-22 | $8.77 | $17.09 | 2,383,482 | — | — |
| 2004-06-21 | $8.97 | $17.48 | 1,896,916 | — | — |
| 2004-06-18 | $8.97 | $17.50 | 1,643,717 | — | — |
| 2004-06-17 | $8.97 | $17.50 | 833,850 | — | — |
| 2004-06-16 | $8.96 | $17.47 | 802,949 | — | — |
| 2004-06-15 | $8.86 | $17.28 | 1,186,206 | — | — |
| 2004-06-14 | $8.91 | $17.36 | 1,177,444 | — | — |
| 2004-06-10 | $9.02 | $17.59 | 772,971 | — | — |
| 2004-06-09 | $9.05 | $17.64 | 640,146 | — | — |
| 2004-06-08 | $9.13 | $17.80 | 654,443 | — | — |
| 2004-06-07 | $9.18 | $17.89 | 868,901 | — | — |
| 2004-06-04 | $9.01 | $17.56 | 717,166 | — | — |
| 2004-06-03 | $8.87 | $17.29 | 1,706,901 | — | — |
| 2004-06-02 | $9.02 | $17.59 | 1,247,546 | — | — |
| 2004-06-01 | $8.92 | $17.39 | 1,439,866 | — | — |
| 2004-05-28 | $8.80 | $17.15 | 810,790 | — | — |
| 2004-05-27 | $8.73 | $17.03 | 1,066,756 | — | — |
| 2004-05-26 | $8.53 | $16.62 | 1,279,369 | — | — |
| 2004-05-25 | $8.50 | $16.57 | 2,355,348 | — | — |
| 2004-05-24 | $8.49 | $16.55 | 855,987 | — | — |
| 2004-05-21 | $8.46 | $16.50 | 938,081 | — | — |
| 2004-05-20 | $8.51 | $16.58 | 1,358,234 | — | — |
| 2004-05-19 | $8.64 | $16.84 | 1,069,984 | — | — |
| 2004-05-18 | $8.66 | $16.88 | 863,366 | — | — |
| 2004-05-17 | $8.54 | $16.65 | 1,259,998 | — | — |
| 2004-05-14 | $8.67 | $16.90 | 761,902 | — | — |
| 2004-05-13 | $8.76 | $17.07 | 954,223 | — | — |
| 2004-05-12 | $8.63 | $16.81 | 1,350,394 | — | — |
| 2004-05-11 | $8.86 | $17.26 | 1,895,532 | — | — |
| 2004-05-10 | $8.49 | $16.54 | 1,501,667 | — | — |
| 2004-05-07 | $8.69 | $16.93 | 1,069,984 | — | — |
| 2004-05-06 | $9.02 | $17.58 | 1,350,394 | — | — |
| 2004-05-05 | $9.22 | $17.98 | 750,834 | — | — |
| 2004-05-04 | $9.28 | $18.09 | 1,556,089 | — | — |
| 2004-05-03 | $9.28 | $18.09 | 1,309,808 | — | — |
| 2004-04-30 | $9.30 | $18.13 | 2,060,642 | — | — |
| 2004-04-29 | $9.27 | $18.08 | 2,686,951 | — | — |
| 2004-04-28 | $9.16 | $17.85 | 1,200,965 | — | — |
| 2004-04-27 | $9.48 | $18.48 | 1,215,262 | — | — |
| 2004-04-26 | $9.57 | $18.66 | 893,344 | — | — |
| 2004-04-23 | $9.57 | $18.66 | 630,460 | — | — |
| 2004-04-22 | $9.71 | $18.94 | 1,503,973 | — | — |
| 2004-04-21 | $9.38 | $18.28 | 1,228,176 | — | — |
| 2004-04-20 | $9.16 | $17.86 | 1,285,826 | — | — |
| 2004-04-19 | $9.50 | $18.51 | 1,678,768 | — | — |
| 2004-04-16 | $9.22 | $17.98 | 988,813 | — | — |
| 2004-04-15 | $9.09 | $17.72 | 788,191 | — | — |
| 2004-04-14 | $9.16 | $17.85 | 1,242,934 | — | — |
| 2004-04-13 | $9.14 | $17.82 | 1,001,265 | — | — |
| 2004-04-12 | $9.40 | $18.33 | 520,234 | — | — |
| 2004-04-08 | $9.33 | $18.18 | 801,566 | — | — |
| 2004-04-07 | $9.40 | $18.32 | 1,273,834 | — | — |
| 2004-04-06 | $9.41 | $18.35 | 1,790,378 | — | — |
| 2004-04-05 | $9.42 | $18.37 | 1,232,326 | — | — |
| 2004-04-02 | $9.32 | $18.18 | 2,735,838 | — | — |
| 2004-04-01 | $9.25 | $18.03 | 1,805,137 | — | — |
| 2004-03-31 | $9.28 | $18.10 | 2,723,386 | — | — |
| 2004-03-30 | $9.37 | $18.27 | 2,735,838 | — | — |
| 2004-03-29 | $9.16 | $17.85 | 5,738,250 | — | — |
| 2004-03-26 | $8.04 | $15.68 | 565,431 | — | — |
| 2004-03-25 | $7.96 | $15.53 | 1,443,095 | — | — |
| 2004-03-24 | $7.83 | $15.27 | 857,832 | — | — |
| 2004-03-23 | $7.96 | $15.51 | 793,725 | — | — |
| 2004-03-22 | $7.92 | $15.43 | 932,546 | — | — |
| 2004-03-19 | $8.09 | $15.77 | 498,557 | — | — |
| 2004-03-18 | $8.12 | $15.83 | 623,081 | — | — |
| 2004-03-17 | $8.12 | $15.83 | 566,815 | — | — |
| 2004-03-16 | $8.07 | $15.73 | 862,905 | — | — |
| 2004-03-15 | $7.99 | $15.57 | 1,087,048 | — | — |
| 2004-03-12 | $8.29 | $16.17 | 502,708 | — | — |
| 2004-03-11 | $8.05 | $15.69 | 788,652 | — | — |
| 2004-03-10 | $8.08 | $15.75 | 857,832 | — | — |
| 2004-03-09 | $8.39 | $16.35 | 661,822 | — | — |
| 2004-03-08 | $8.56 | $16.68 | 1,147,004 | — | — |
| 2004-03-05 | $8.61 | $16.79 | 1,626,191 | — | — |
| 2004-03-04 | $8.50 | $16.57 | 918,249 | — | — |
| 2004-03-03 | $8.44 | $16.46 | 1,111,953 | — | — |
| 2004-03-02 | $8.48 | $16.54 | 2,305,539 | — | — |
| 2004-03-01 | $8.48 | $16.53 | 1,093,044 | — | — |
| 2004-02-27 | $8.12 | $15.83 | 1,939,346 | — | — |
| 2004-02-26 | $8.23 | $16.04 | 1,185,284 | — | — |
| 2004-02-25 | $8.05 | $15.70 | 1,151,616 | — | — |
| 2004-02-24 | $8.00 | $15.60 | 1,331,023 | — | — |
| 2004-02-23 | $7.98 | $15.56 | 972,671 | — | — |
| 2004-02-20 | $7.96 | $15.53 | 892,422 | — | — |
| 2004-02-19 | $8.02 | $15.63 | 1,186,206 | — | — |
| 2004-02-18 | $7.84 | $15.29 | 3,245,464 | — | — |
| 2004-02-17 | $8.45 | $16.47 | 1,809,288 | — | — |
| 2004-02-13 | $8.20 | $15.98 | 1,164,530 | — | — |
| 2004-02-12 | $8.24 | $16.06 | 1,129,940 | — | — |
| 2004-02-11 | $8.14 | $15.87 | 881,353 | — | — |
| 2004-02-10 | $7.98 | $15.55 | 1,224,486 | — | — |
| 2004-02-09 | $7.77 | $15.15 | 1,617,890 | — | — |
| 2004-02-06 | $7.66 | $14.93 | 1,052,920 | — | — |
| 2004-02-05 | $7.50 | $14.63 | 1,266,455 | — | — |
| 2004-02-04 | $7.29 | $14.20 | 1,446,323 | — | — |
| 2004-02-03 | $7.19 | $14.02 | 1,230,943 | — | — |
| 2004-02-02 | $7.31 | $14.25 | 819,091 | — | — |
| 2004-01-30 | $7.41 | $14.45 | 696,873 | — | — |
| 2004-01-29 | $7.39 | $14.41 | 1,062,605 | — | — |
| 2004-01-28 | $7.51 | $14.63 | 1,345,782 | — | — |
| 2004-01-27 | $7.48 | $14.58 | 780,350 | — | — |
| 2004-01-26 | $7.38 | $14.39 | 1,241,550 | — | — |
| 2004-01-23 | $7.34 | $14.30 | 809,406 | — | — |
| 2004-01-22 | $7.35 | $14.33 | 826,932 | — | — |
| 2004-01-21 | $7.31 | $14.25 | 750,372 | — | — |
| 2004-01-20 | $7.27 | $14.18 | 1,313,498 | — | — |
| 2004-01-16 | $7.31 | $14.25 | 873,052 | — | — |
| 2004-01-15 | $7.31 | $14.25 | 1,049,691 | — | — |
| 2004-01-14 | $7.47 | $14.57 | 732,386 | — | — |
| 2004-01-13 | $7.44 | $14.51 | 641,068 | — | — |
| 2004-01-12 | $7.54 | $14.70 | 669,201 | — | — |
| 2004-01-09 | $7.39 | $14.41 | 811,251 | — | — |
| 2004-01-08 | $7.60 | $14.81 | 1,002,188 | — | — |
| 2004-01-07 | $7.46 | $14.55 | 879,970 | — | — |
| 2004-01-06 | $7.47 | $14.56 | 1,199,120 | — | — |
| 2004-01-05 | $7.43 | $14.49 | 1,488,754 | — | — |
| 2004-01-02 | $7.43 | $14.48 | 755,907 | — | — |