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 | $10.75 | $18.28 | 622,528 | — | — |
| 2004-12-30 | $10.57 | $17.98 | 621,832 | — | — |
| 2004-12-29 | $10.72 | $18.24 | 904,651 | — | — |
| 2004-12-28 | $10.79 | $18.36 | 463,820 | — | — |
| 2004-12-27 | $10.78 | $18.34 | 622,296 | — | — |
| 2004-12-23 | $10.70 | $18.20 | 1,290,219 | — | — |
| 2004-12-22 | $10.86 | $18.47 | 1,007,051 | — | — |
| 2004-12-21 | $10.98 | $18.68 | 782,398 | — | — |
| 2004-12-20 | $10.94 | $18.61 | 1,092,849 | — | — |
| 2004-12-17 | $10.92 | $18.58 | 1,340,491 | — | — |
| 2004-12-16 | $11.01 | $18.72 | 1,094,591 | — | — |
| 2004-12-15 | $11.28 | $19.19 | 1,117,927 | — | — |
| 2004-12-14 | $11.17 | $19.00 | 764,983 | — | — |
| 2004-12-13 | $11.15 | $18.96 | 1,163,903 | — | — |
| 2004-12-10 | $11.15 | $18.97 | 1,658,605 | — | — |
| 2004-12-09 | $11.15 | $18.97 | 1,752,065 | — | — |
| 2004-12-08 | $11.28 | $19.19 | 3,797,051 | — | — |
| 2004-12-07 | $11.50 | $19.56 | 3,964,699 | — | — |
| 2004-12-06 | $11.80 | $20.07 | 3,803,668 | — | — |
| 2004-12-03 | $12.06 | $20.51 | 2,131,712 | — | — |
| 2004-12-02 | $12.14 | $20.66 | 2,692,243 | — | — |
| 2004-12-01 | $12.28 | $20.89 | 3,073,051 | — | — |
| 2004-11-30 | $12.16 | $20.69 | 1,552,954 | — | — |
| 2004-11-29 | $12.29 | $20.91 | 1,405,391 | — | — |
| 2004-11-26 | $12.29 | $20.91 | 0 | — | — |
| 2004-11-24 | $12.29 | $20.91 | 4,006,495 | — | — |
| 2004-11-23 | $12.23 | $20.80 | 5,375,314 | — | — |
| 2004-11-22 | $12.70 | $21.61 | 1,619,015 | — | — |
| 2004-11-19 | $12.82 | $21.80 | 3,552,892 | — | — |
| 2004-11-18 | $12.64 | $21.51 | 2,083,298 | — | — |
| 2004-11-17 | $12.87 | $21.89 | 4,521,515 | — | — |
| 2004-11-16 | $12.57 | $21.38 | 4,159,631 | — | — |
| 2004-11-15 | $12.11 | $20.60 | 2,187,092 | — | — |
| 2004-11-12 | $12.21 | $20.77 | 4,963,159 | — | — |
| 2004-11-11 | $12.20 | $20.75 | 2,820,650 | — | — |
| 2004-11-10 | $12.31 | $20.94 | 4,475,539 | — | — |
| 2004-11-09 | $11.97 | $20.36 | 4,077,664 | — | — |
| 2004-11-08 | $11.94 | $20.31 | 2,295,181 | — | — |
| 2004-11-05 | $12.14 | $20.66 | 3,878,088 | — | — |
| 2004-11-04 | $12.15 | $20.67 | 3,335,321 | — | — |
| 2004-11-03 | $12.21 | $20.77 | 1,738,017 | — | — |
| 2004-11-02 | $12.21 | $20.77 | 1,639,216 | — | — |
| 2004-11-01 | $12.49 | $21.24 | 2,191,039 | — | — |
| 2004-10-29 | $12.42 | $21.13 | 1,865,030 | — | — |
| 2004-10-28 | $12.43 | $21.14 | 3,109,274 | — | — |
| 2004-10-27 | $12.40 | $21.10 | 3,252,193 | — | — |
| 2004-10-26 | $12.69 | $21.58 | 2,354,972 | — | — |
| 2004-10-25 | $12.85 | $21.86 | 2,524,595 | — | — |
| 2004-10-22 | $12.70 | $21.61 | 2,523,898 | — | — |
| 2004-10-21 | $12.60 | $21.43 | 8,434,201 | — | — |
| 2004-10-20 | $12.40 | $21.10 | 4,603,829 | — | — |
| 2004-10-19 | $12.32 | $20.95 | 5,022,718 | — | — |
| 2004-10-18 | $12.31 | $20.94 | 9,003,555 | — | — |
| 2004-10-15 | $12.87 | $21.89 | 7,469,410 | — | — |
| 2004-10-14 | $11.88 | $20.20 | 1,055,465 | — | — |
| 2004-10-13 | $11.89 | $20.22 | 2,830,286 | — | — |
| 2004-10-12 | $12.02 | $20.44 | 1,430,700 | — | — |
| 2004-10-11 | $12.22 | $20.79 | 1,558,643 | — | — |
| 2004-10-08 | $12.32 | $20.95 | 2,716,856 | — | — |
| 2004-10-07 | $11.93 | $20.29 | 1,459,725 | — | — |
| 2004-10-06 | $11.87 | $20.19 | 2,192,316 | — | — |
| 2004-10-05 | $12.00 | $20.41 | 1,911,470 | — | — |
| 2004-10-04 | $11.53 | $19.62 | 1,165,064 | — | — |
| 2004-10-01 | $11.72 | $19.94 | 1,102,834 | — | — |
| 2004-09-30 | $11.76 | $20.00 | 1,719,209 | — | — |
| 2004-09-29 | $11.50 | $19.56 | 1,534,726 | — | — |
| 2004-09-28 | $11.32 | $19.25 | 1,408,293 | — | — |
| 2004-09-27 | $10.89 | $18.52 | 818,505 | — | — |
| 2004-09-24 | $10.88 | $18.50 | 1,731,167 | — | — |
| 2004-09-23 | $11.02 | $18.75 | 1,082,052 | — | — |
| 2004-09-22 | $11.08 | $18.84 | 1,177,835 | — | — |
| 2004-09-21 | $11.09 | $18.87 | 1,642,002 | — | — |
| 2004-09-20 | $10.75 | $18.28 | 1,206,047 | — | — |
| 2004-09-17 | $10.47 | $17.80 | 1,260,730 | — | — |
| 2004-09-16 | $10.52 | $17.89 | 717,034 | — | — |
| 2004-09-15 | $10.47 | $17.82 | 964,211 | — | — |
| 2004-09-14 | $10.49 | $17.84 | 1,286,040 | — | — |
| 2004-09-13 | $10.35 | $17.61 | 962,933 | — | — |
| 2004-09-10 | $10.24 | $17.42 | 1,504,772 | — | — |
| 2004-09-09 | $10.03 | $17.05 | 855,425 | — | — |
| 2004-09-08 | $9.89 | $16.82 | 1,187,355 | — | — |
| 2004-09-07 | $9.85 | $16.76 | 1,862,708 | — | — |
| 2004-09-03 | $10.03 | $17.07 | 1,513,131 | — | — |
| 2004-09-02 | $10.24 | $17.42 | 1,257,247 | — | — |
| 2004-09-01 | $10.34 | $17.58 | 1,800,943 | — | — |
| 2004-08-31 | $10.46 | $17.79 | 1,967,198 | — | — |
| 2004-08-30 | $10.39 | $17.67 | 1,582,675 | — | — |
| 2004-08-27 | $10.71 | $18.21 | 989,056 | — | — |
| 2004-08-26 | $10.42 | $17.73 | 679,301 | — | — |
| 2004-08-25 | $10.77 | $18.31 | 1,711,778 | — | — |
| 2004-08-24 | $10.41 | $17.71 | 1,649,317 | — | — |
| 2004-08-23 | $10.81 | $18.39 | 2,149,708 | — | — |
| 2004-08-20 | $10.99 | $18.69 | 3,719,728 | — | — |
| 2004-08-19 | $10.59 | $18.02 | 2,626,414 | — | — |
| 2004-08-18 | $10.20 | $17.35 | 1,421,645 | — | — |
| 2004-08-17 | $10.29 | $17.41 | 1,166,108 | — | — |
| 2004-08-16 | $10.28 | $17.40 | 2,057,060 | — | — |
| 2004-08-13 | $10.09 | $17.08 | 1,974,861 | — | — |
| 2004-08-12 | $9.98 | $16.89 | 4,413,309 | — | — |
| 2004-08-11 | $9.22 | $15.59 | 1,897,306 | — | — |
| 2004-08-10 | $9.17 | $15.52 | 1,105,040 | — | — |
| 2004-08-09 | $9.11 | $15.42 | 846,137 | — | — |
| 2004-08-06 | $9.30 | $15.74 | 871,098 | — | — |
| 2004-08-05 | $9.10 | $15.39 | 1,481,204 | — | — |
| 2004-08-04 | $9.22 | $15.59 | 2,048,352 | — | — |
| 2004-08-03 | $9.16 | $15.50 | 1,970,798 | — | — |
| 2004-08-02 | $9.04 | $15.29 | 1,495,020 | — | — |
| 2004-07-30 | $8.84 | $14.95 | 1,569,324 | — | — |
| 2004-07-29 | $8.76 | $14.82 | 1,768,435 | — | — |
| 2004-07-28 | $8.48 | $14.34 | 2,387,480 | — | — |
| 2004-07-27 | $8.11 | $13.71 | 1,171,449 | — | — |
| 2004-07-26 | $7.97 | $13.48 | 1,101,557 | — | — |
| 2004-07-23 | $7.98 | $13.51 | 902,097 | — | — |
| 2004-07-22 | $8.17 | $13.81 | 1,312,162 | — | — |
| 2004-07-21 | $8.03 | $13.58 | 1,859,922 | — | — |
| 2004-07-20 | $7.98 | $13.49 | 1,820,448 | — | — |
| 2004-07-19 | $7.97 | $13.48 | 2,696,771 | — | — |
| 2004-07-16 | $8.26 | $13.97 | 2,760,626 | — | — |
| 2004-07-15 | $8.69 | $14.70 | 999,853 | — | — |
| 2004-07-14 | $8.69 | $14.70 | 1,260,382 | — | — |
| 2004-07-13 | $8.73 | $14.78 | 969,783 | — | — |
| 2004-07-12 | $8.83 | $14.94 | 1,142,656 | — | — |
| 2004-07-09 | $8.98 | $15.18 | 1,206,047 | — | — |
| 2004-07-08 | $9.02 | $15.26 | 1,675,439 | — | — |
| 2004-07-07 | $9.03 | $15.27 | 2,216,001 | — | — |
| 2004-07-06 | $8.94 | $15.13 | 1,219,631 | — | — |
| 2004-07-02 | $9.11 | $15.42 | 661,770 | — | — |
| 2004-07-01 | $8.96 | $15.15 | 802,715 | — | — |
| 2004-06-30 | $9.05 | $15.32 | 780,424 | — | — |
| 2004-06-29 | $8.91 | $15.08 | 1,610,539 | — | — |
| 2004-06-28 | $9.18 | $15.53 | 1,239,600 | — | — |
| 2004-06-25 | $9.47 | $16.01 | 630,307 | — | — |
| 2004-06-24 | $9.41 | $15.91 | 1,661,623 | — | — |
| 2004-06-23 | $9.22 | $15.61 | 805,270 | — | — |
| 2004-06-22 | $9.18 | $15.53 | 686,848 | — | — |
| 2004-06-21 | $9.08 | $15.36 | 872,956 | — | — |
| 2004-06-18 | $9.09 | $15.37 | 2,515,190 | — | — |
| 2004-06-17 | $8.68 | $14.69 | 1,897,887 | — | — |
| 2004-06-16 | $8.84 | $14.95 | 847,066 | — | — |
| 2004-06-15 | $8.85 | $14.97 | 1,502,218 | — | — |
| 2004-06-14 | $8.66 | $14.64 | 2,093,864 | — | — |
| 2004-06-10 | $8.93 | $15.11 | 1,759,612 | — | — |
| 2004-06-09 | $8.97 | $15.17 | 1,778,304 | — | — |
| 2004-06-08 | $9.47 | $16.03 | 940,526 | — | — |
| 2004-06-07 | $9.74 | $16.48 | 1,276,171 | — | — |
| 2004-06-04 | $9.54 | $16.15 | 1,657,908 | — | — |
| 2004-06-03 | $9.37 | $15.85 | 1,026,092 | — | — |
| 2004-06-02 | $9.72 | $16.45 | 1,219,863 | — | — |
| 2004-06-01 | $9.92 | $16.79 | 1,161,232 | — | — |
| 2004-05-28 | $10.02 | $16.95 | 906,973 | — | — |
| 2004-05-27 | $10.03 | $16.96 | 2,393,402 | — | — |
| 2004-05-26 | $10.02 | $16.95 | 2,029,312 | — | — |
| 2004-05-25 | $9.66 | $16.35 | 1,362,317 | — | — |
| 2004-05-24 | $9.64 | $16.31 | 1,737,553 | — | — |
| 2004-05-21 | $9.46 | $16.00 | 1,616,925 | — | — |
| 2004-05-20 | $9.28 | $15.69 | 722,490 | — | — |
| 2004-05-19 | $9.29 | $15.72 | 1,373,811 | — | — |
| 2004-05-18 | $9.22 | $15.59 | 1,335,498 | — | — |
| 2004-05-17 | $9.11 | $15.42 | 1,909,265 | — | — |
| 2004-05-14 | $8.98 | $15.18 | 1,567,582 | — | — |
| 2004-05-13 | $8.86 | $14.99 | 1,182,827 | — | — |
| 2004-05-12 | $8.87 | $15.01 | 1,825,092 | — | — |
| 2004-05-11 | $9.10 | $15.39 | 1,636,546 | — | — |
| 2004-05-10 | $8.79 | $14.86 | 3,133,655 | — | — |
| 2004-05-07 | $8.55 | $14.47 | 2,868,831 | — | — |
| 2004-05-06 | $8.93 | $15.11 | 2,488,604 | — | — |
| 2004-05-05 | $9.14 | $15.46 | 1,485,616 | — | — |
| 2004-05-04 | $9.22 | $15.59 | 2,488,952 | — | — |
| 2004-05-03 | $8.81 | $14.91 | 1,586,739 | — | — |
| 2004-04-30 | $8.76 | $14.82 | 1,512,086 | — | — |
| 2004-04-29 | $8.85 | $14.97 | 2,731,949 | — | — |
| 2004-04-28 | $8.69 | $14.70 | 3,816,091 | — | — |
| 2004-04-27 | $9.53 | $16.13 | 1,302,642 | — | — |
| 2004-04-26 | $9.48 | $16.04 | 1,848,196 | — | — |
| 2004-04-23 | $9.47 | $16.03 | 1,556,437 | — | — |
| 2004-04-22 | $9.55 | $16.16 | 3,746,199 | — | — |
| 2004-04-21 | $9.66 | $16.35 | 3,145,265 | — | — |
| 2004-04-20 | $9.92 | $16.79 | 3,209,585 | — | — |
| 2004-04-19 | $10.51 | $17.78 | 1,793,861 | — | — |
| 2004-04-16 | $10.44 | $17.66 | 2,446,924 | — | — |
| 2004-04-15 | $10.49 | $17.75 | 2,947,199 | — | — |
| 2004-04-14 | $10.38 | $17.56 | 2,231,674 | — | — |
| 2004-04-13 | $10.58 | $17.89 | 2,538,875 | — | — |
| 2004-04-12 | $11.15 | $18.86 | 1,178,647 | — | — |
| 2004-04-08 | $11.15 | $18.87 | 1,744,519 | — | — |
| 2004-04-07 | $11.15 | $18.86 | 1,129,189 | — | — |
| 2004-04-06 | $10.98 | $18.58 | 1,595,446 | — | — |
| 2004-04-05 | $10.91 | $18.46 | 1,784,109 | — | — |
| 2004-04-02 | $11.31 | $19.13 | 2,316,892 | — | — |
| 2004-04-01 | $11.36 | $19.22 | 3,403,007 | — | — |
| 2004-03-31 | $11.33 | $19.16 | 2,835,975 | — | — |
| 2004-03-30 | $11.29 | $19.10 | 2,852,809 | — | — |
| 2004-03-29 | $10.98 | $18.58 | 2,825,758 | — | — |
| 2004-03-26 | $10.71 | $18.13 | 2,772,932 | — | — |
| 2004-03-25 | $10.85 | $18.36 | 1,334,221 | — | — |
| 2004-03-24 | $10.53 | $17.82 | 1,669,286 | — | — |
| 2004-03-23 | $10.86 | $18.38 | 1,711,198 | — | — |
| 2004-03-22 | $10.53 | $17.81 | 1,671,027 | — | — |
| 2004-03-19 | $10.61 | $17.95 | 3,030,094 | — | — |
| 2004-03-18 | $10.51 | $17.78 | 2,688,179 | — | — |
| 2004-03-17 | $10.29 | $17.41 | 2,775,603 | — | — |
| 2004-03-16 | $10.12 | $17.12 | 1,960,232 | — | — |
| 2004-03-15 | $10.03 | $16.98 | 1,517,427 | — | — |
| 2004-03-12 | $10.34 | $17.49 | 3,786,485 | — | — |
| 2004-03-11 | $10.54 | $17.84 | 1,571,994 | — | — |
| 2004-03-10 | $10.34 | $17.49 | 1,719,441 | — | — |
| 2004-03-09 | $10.70 | $18.10 | 1,855,626 | — | — |
| 2004-03-08 | $10.65 | $18.03 | 1,535,771 | — | — |
| 2004-03-05 | $10.98 | $18.58 | 1,333,060 | — | — |
| 2004-03-04 | $10.71 | $18.13 | 1,556,088 | — | — |
| 2004-03-03 | $10.48 | $17.73 | 2,268,478 | — | — |
| 2004-03-02 | $10.38 | $17.56 | 1,870,371 | — | — |
| 2004-03-01 | $10.72 | $18.14 | 1,437,782 | — | — |
| 2004-02-27 | $10.76 | $18.20 | 1,733,373 | — | — |
| 2004-02-26 | $10.59 | $17.92 | 1,932,020 | — | — |
| 2004-02-25 | $10.59 | $17.91 | 2,758,768 | — | — |
| 2004-02-24 | $10.58 | $17.89 | 2,217,162 | — | — |
| 2004-02-23 | $10.28 | $17.40 | 2,711,864 | — | — |
| 2004-02-20 | $10.40 | $17.60 | 3,734,357 | — | — |
| 2004-02-19 | $10.85 | $18.36 | 2,296,806 | — | — |
| 2004-02-18 | $10.92 | $18.48 | 3,443,526 | — | — |
| 2004-02-17 | $11.54 | $19.44 | 1,810,115 | — | — |
| 2004-02-13 | $11.25 | $18.95 | 2,290,189 | — | — |
| 2004-02-12 | $11.26 | $18.96 | 2,184,770 | — | — |
| 2004-02-11 | $11.63 | $19.59 | 2,451,335 | — | — |
| 2004-02-10 | $11.41 | $19.23 | 1,593,124 | — | — |
| 2004-02-09 | $11.59 | $19.53 | 2,033,143 | — | — |
| 2004-02-06 | $11.48 | $19.34 | 2,995,380 | — | — |
| 2004-02-05 | $10.88 | $18.33 | 2,197,425 | — | — |
| 2004-02-04 | $10.81 | $18.21 | 1,935,503 | — | — |
| 2004-02-03 | $10.94 | $18.43 | 2,040,458 | — | — |
| 2004-02-02 | $11.22 | $18.91 | 2,513,333 | — | — |
| 2004-01-30 | $11.09 | $18.67 | 1,716,422 | — | — |
| 2004-01-29 | $11.07 | $18.65 | 3,444,455 | — | — |
| 2004-01-28 | $11.33 | $19.08 | 2,587,521 | — | — |
| 2004-01-27 | $11.80 | $19.88 | 2,431,366 | — | — |
| 2004-01-26 | $11.59 | $19.53 | 1,857,832 | — | — |
| 2004-01-23 | $11.58 | $19.52 | 1,576,406 | — | — |
| 2004-01-22 | $11.83 | $19.92 | 2,909,350 | — | — |
| 2004-01-21 | $11.78 | $19.85 | 1,294,631 | — | — |
| 2004-01-20 | $11.76 | $19.81 | 2,337,557 | — | — |
| 2004-01-16 | $11.65 | $19.62 | 2,684,116 | — | — |
| 2004-01-15 | $11.58 | $19.52 | 3,132,610 | — | — |
| 2004-01-14 | $11.97 | $20.17 | 2,714,534 | — | — |
| 2004-01-13 | $12.49 | $21.04 | 2,434,501 | — | — |
| 2004-01-12 | $12.52 | $21.10 | 1,792,352 | — | — |
| 2004-01-09 | $12.42 | $20.92 | 2,087,710 | — | — |
| 2004-01-08 | $12.12 | $20.42 | 1,869,094 | — | — |
| 2004-01-07 | $12.21 | $20.58 | 1,942,353 | — | — |
| 2004-01-06 | $12.49 | $21.04 | 2,170,606 | — | — |
| 2004-01-05 | $12.66 | $21.33 | 2,512,172 | — | — |
| 2004-01-02 | $12.27 | $20.66 | 1,449,857 | — | — |