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
- 1992-01-22 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 | $8.75 | $8.75 | 8,166,400 | — | — |
| 2004-12-30 | $8.79 | $8.79 | 5,485,200 | — | — |
| 2004-12-29 | $8.87 | $8.86 | 11,450,000 | — | — |
| 2004-12-28 | $8.81 | $8.81 | 13,438,800 | — | — |
| 2004-12-27 | $8.57 | $8.56 | 10,377,600 | — | — |
| 2004-12-23 | $8.58 | $8.58 | 10,582,400 | — | — |
| 2004-12-22 | $8.65 | $8.64 | 15,150,800 | — | — |
| 2004-12-21 | $8.76 | $8.76 | 21,237,600 | — | — |
| 2004-12-20 | $8.75 | $8.75 | 16,261,200 | — | — |
| 2004-12-17 | $8.71 | $8.71 | 16,640,400 | — | — |
| 2004-12-16 | $8.90 | $8.90 | 11,532,800 | — | — |
| 2004-12-15 | $9.04 | $9.04 | 11,328,000 | — | — |
| 2004-12-14 | $9.29 | $9.28 | 16,055,200 | — | — |
| 2004-12-13 | $9.28 | $9.28 | 13,162,800 | — | — |
| 2004-12-10 | $9.10 | $9.09 | 7,166,800 | — | — |
| 2004-12-09 | $9.21 | $9.21 | 12,914,400 | — | — |
| 2004-12-08 | $9.08 | $9.08 | 13,406,800 | — | — |
| 2004-12-07 | $8.91 | $8.91 | 17,777,600 | — | — |
| 2004-12-06 | $8.96 | $8.96 | 10,011,200 | — | — |
| 2004-12-03 | $8.87 | $8.87 | 21,271,200 | — | — |
| 2004-12-02 | $8.72 | $8.72 | 23,735,600 | — | — |
| 2004-12-01 | $8.66 | $8.66 | 14,995,200 | — | — |
| 2004-11-30 | $8.62 | $8.61 | 13,984,000 | — | — |
| 2004-11-29 | $8.54 | $8.54 | 14,254,000 | — | — |
| 2004-11-26 | $8.63 | $8.63 | 3,002,800 | — | — |
| 2004-11-24 | $8.65 | $8.65 | 10,698,000 | — | — |
| 2004-11-23 | $8.62 | $8.62 | 8,798,400 | — | — |
| 2004-11-22 | $8.65 | $8.65 | 12,484,800 | — | — |
| 2004-11-19 | $8.59 | $8.59 | 16,910,000 | — | — |
| 2004-11-18 | $8.87 | $8.87 | 13,249,600 | — | — |
| 2004-11-17 | $8.62 | $8.62 | 17,778,000 | — | — |
| 2004-11-16 | $8.79 | $8.79 | 13,662,800 | — | — |
| 2004-11-15 | $8.98 | $8.98 | 13,124,400 | — | — |
| 2004-11-12 | $9.24 | $9.23 | 10,345,200 | — | — |
| 2004-11-11 | $9.30 | $9.30 | 9,088,800 | — | — |
| 2004-11-10 | $9.13 | $9.12 | 13,914,000 | — | — |
| 2004-11-09 | $9.19 | $9.19 | 8,460,400 | — | — |
| 2004-11-08 | $9.21 | $9.20 | 11,576,000 | — | — |
| 2004-11-05 | $9.36 | $9.35 | 15,089,600 | — | — |
| 2004-11-04 | $9.30 | $9.30 | 12,548,000 | — | — |
| 2004-11-03 | $9.13 | $9.13 | 25,764,400 | — | — |
| 2004-11-02 | $8.82 | $8.82 | 17,556,000 | — | — |
| 2004-11-01 | $8.84 | $8.84 | 16,576,000 | — | — |
| 2004-10-29 | $8.66 | $8.66 | 13,318,800 | — | — |
| 2004-10-28 | $8.76 | $8.76 | 14,875,600 | — | — |
| 2004-10-27 | $8.74 | $8.73 | 19,815,200 | — | — |
| 2004-10-26 | $8.51 | $8.50 | 23,179,600 | — | — |
| 2004-10-25 | $8.24 | $8.23 | 25,498,000 | — | — |
| 2004-10-22 | $8.31 | $8.31 | 70,198,800 | — | — |
| 2004-10-21 | $9.17 | $9.17 | 26,732,800 | — | — |
| 2004-10-20 | $9.45 | $9.45 | 13,825,200 | — | — |
| 2004-10-19 | $9.32 | $9.31 | 18,365,600 | — | — |
| 2004-10-18 | $9.58 | $9.58 | 14,054,800 | — | — |
| 2004-10-15 | $9.37 | $9.37 | 17,262,400 | — | — |
| 2004-10-14 | $9.35 | $9.35 | 13,242,400 | — | — |
| 2004-10-13 | $9.39 | $9.39 | 13,311,200 | — | — |
| 2004-10-12 | $9.56 | $9.55 | 14,128,000 | — | — |
| 2004-10-11 | $9.47 | $9.47 | 8,024,800 | — | — |
| 2004-10-08 | $9.45 | $9.45 | 16,513,200 | — | — |
| 2004-10-07 | $9.51 | $9.50 | 18,036,000 | — | — |
| 2004-10-06 | $9.76 | $9.76 | 17,358,000 | — | — |
| 2004-10-05 | $9.60 | $9.60 | 23,346,800 | — | — |
| 2004-10-04 | $9.61 | $9.61 | 20,963,200 | — | — |
| 2004-10-01 | $9.42 | $9.42 | 17,945,600 | — | — |
| 2004-09-30 | $9.35 | $9.34 | 23,804,400 | — | — |
| 2004-09-29 | $9.04 | $9.04 | 13,073,600 | — | — |
| 2004-09-28 | $8.94 | $8.94 | 10,638,400 | — | — |
| 2004-09-27 | $8.88 | $8.87 | 12,485,600 | — | — |
| 2004-09-24 | $9.13 | $9.12 | 13,069,600 | — | — |
| 2004-09-23 | $9.09 | $9.09 | 11,582,000 | — | — |
| 2004-09-22 | $9.07 | $9.07 | 16,202,800 | — | — |
| 2004-09-21 | $9.34 | $9.34 | 14,903,600 | — | — |
| 2004-09-20 | $9.17 | $9.17 | 12,178,000 | — | — |
| 2004-09-17 | $9.22 | $9.22 | 23,932,400 | — | — |
| 2004-09-16 | $8.96 | $8.96 | 10,184,800 | — | — |
| 2004-09-15 | $8.87 | $8.86 | 11,826,400 | — | — |
| 2004-09-14 | $8.92 | $8.92 | 9,310,400 | — | — |
| 2004-09-13 | $8.93 | $8.93 | 14,950,800 | — | — |
| 2004-09-10 | $8.87 | $8.87 | 12,446,800 | — | — |
| 2004-09-09 | $8.71 | $8.71 | 14,236,400 | — | — |
| 2004-09-08 | $8.52 | $8.52 | 12,214,000 | — | — |
| 2004-09-07 | $8.65 | $8.64 | 17,928,000 | — | — |
| 2004-09-03 | $8.79 | $8.79 | 13,428,800 | — | — |
| 2004-09-02 | $8.91 | $8.91 | 24,769,600 | — | — |
| 2004-09-01 | $8.88 | $8.87 | 33,032,800 | — | — |
| 2004-08-31 | $8.64 | $8.64 | 16,686,400 | — | — |
| 2004-08-30 | $8.52 | $8.52 | 15,714,400 | — | — |
| 2004-08-27 | $8.67 | $8.67 | 20,860,800 | — | — |
| 2004-08-26 | $8.66 | $8.65 | 74,471,200 | — | — |
| 2004-08-25 | $8.35 | $8.35 | 24,271,200 | — | — |
| 2004-08-24 | $8.10 | $8.10 | 20,219,200 | — | — |
| 2004-08-23 | $8.12 | $8.12 | 22,258,400 | — | — |
| 2004-08-20 | $8.28 | $8.28 | 35,295,200 | — | — |
| 2004-08-19 | $8.10 | $8.10 | 29,796,000 | — | — |
| 2004-08-18 | $8.27 | $8.27 | 26,777,600 | — | — |
| 2004-08-17 | $8.01 | $8.01 | 20,888,800 | — | — |
| 2004-08-16 | $8.09 | $8.09 | 21,993,600 | — | — |
| 2004-08-13 | $7.87 | $7.87 | 20,966,400 | — | — |
| 2004-08-12 | $7.96 | $7.96 | 23,959,200 | — | — |
| 2004-08-11 | $8.22 | $8.22 | 42,724,000 | — | — |
| 2004-08-10 | $8.01 | $8.01 | 20,793,600 | — | — |
| 2004-08-09 | $7.71 | $7.71 | 12,380,800 | — | — |
| 2004-08-06 | $7.70 | $7.70 | 26,698,400 | — | — |
| 2004-08-05 | $7.96 | $7.96 | 27,393,600 | — | — |
| 2004-08-04 | $7.86 | $7.86 | 22,387,200 | — | — |
| 2004-08-03 | $7.92 | $7.92 | 30,322,400 | — | — |
| 2004-08-02 | $7.94 | $7.94 | 58,605,600 | — | — |
| 2004-07-30 | $8.08 | $8.08 | 115,459,200 | — | — |
| 2004-07-29 | $7.44 | $7.44 | 36,103,200 | — | — |
| 2004-07-28 | $7.28 | $7.28 | 23,775,200 | — | — |
| 2004-07-27 | $7.28 | $7.28 | 23,524,800 | — | — |
| 2004-07-26 | $7.04 | $7.04 | 34,977,600 | — | — |
| 2004-07-23 | $7.27 | $7.27 | 26,967,200 | — | — |
| 2004-07-22 | $7.48 | $7.48 | 29,343,200 | — | — |
| 2004-07-21 | $7.43 | $7.42 | 36,919,200 | — | — |
| 2004-07-20 | $7.80 | $7.80 | 22,089,600 | — | — |
| 2004-07-19 | $7.89 | $7.89 | 22,445,600 | — | — |
| 2004-07-16 | $7.81 | $7.80 | 20,965,600 | — | — |
| 2004-07-15 | $7.98 | $7.98 | 19,065,600 | — | — |
| 2004-07-14 | $8.04 | $8.04 | 23,268,800 | — | — |
| 2004-07-13 | $8.21 | $8.21 | 9,492,000 | — | — |
| 2004-07-12 | $8.20 | $8.20 | 18,757,600 | — | — |
| 2004-07-09 | $8.17 | $8.17 | 23,610,400 | — | — |
| 2004-07-08 | $8.22 | $8.22 | 22,766,400 | — | — |
| 2004-07-07 | $8.39 | $8.39 | 16,202,400 | — | — |
| 2004-07-06 | $8.37 | $8.37 | 22,831,200 | — | — |
| 2004-07-02 | $8.43 | $8.43 | 18,849,600 | — | — |
| 2004-07-01 | $8.37 | $8.37 | 34,616,800 | — | — |
| 2004-06-30 | $8.38 | $8.37 | 216,925,600 | — | — |
| 2004-06-29 | $8.19 | $8.19 | 25,576,800 | — | — |
| 2004-06-28 | $7.99 | $7.99 | 18,450,400 | — | — |
| 2004-06-25 | $8.12 | $8.12 | 19,424,800 | — | — |
| 2004-06-24 | $8.08 | $8.08 | 30,621,600 | — | — |
| 2004-06-23 | $8.14 | $8.14 | 13,816,800 | — | — |
| 2004-06-22 | $7.85 | $7.85 | 15,867,200 | — | — |
| 2004-06-21 | $7.87 | $7.87 | 11,554,400 | — | — |
| 2004-06-18 | $8.05 | $8.05 | 15,283,200 | — | — |
| 2004-06-17 | $7.93 | $7.93 | 13,227,200 | — | — |
| 2004-06-16 | $8.05 | $8.05 | 12,346,400 | — | — |
| 2004-06-15 | $7.98 | $7.98 | 17,004,800 | — | — |
| 2004-06-14 | $7.73 | $7.72 | 15,803,200 | — | — |
| 2004-06-10 | $7.72 | $7.72 | 26,593,600 | — | — |
| 2004-06-09 | $7.87 | $7.87 | 21,515,200 | — | — |
| 2004-06-08 | $8.06 | $8.06 | 13,222,400 | — | — |
| 2004-06-07 | $8.12 | $8.12 | 12,400,800 | — | — |
| 2004-06-04 | $8.07 | $8.07 | 21,123,200 | — | — |
| 2004-06-03 | $8.04 | $8.04 | 16,721,600 | — | — |
| 2004-06-02 | $8.32 | $8.32 | 19,536,000 | — | — |
| 2004-06-01 | $8.37 | $8.37 | 16,683,200 | — | — |
| 2004-05-28 | $8.17 | $8.17 | 14,172,800 | — | — |
| 2004-05-27 | $8.21 | $8.21 | 21,041,600 | — | — |
| 2004-05-26 | $8.24 | $8.24 | 27,163,200 | — | — |
| 2004-05-25 | $7.97 | $7.97 | 18,752,000 | — | — |
| 2004-05-24 | $7.85 | $7.85 | 16,334,400 | — | — |
| 2004-05-21 | $7.92 | $7.92 | 17,343,200 | — | — |
| 2004-05-20 | $7.89 | $7.89 | 18,751,200 | — | — |
| 2004-05-19 | $7.86 | $7.86 | 35,078,400 | — | — |
| 2004-05-18 | $7.82 | $7.82 | 82,911,200 | — | — |
| 2004-05-17 | $7.20 | $7.20 | 32,547,200 | — | — |
| 2004-05-14 | $6.97 | $6.97 | 18,331,200 | — | — |
| 2004-05-13 | $7.08 | $7.08 | 16,972,000 | — | — |
| 2004-05-12 | $7.04 | $7.04 | 23,418,400 | — | — |
| 2004-05-11 | $6.93 | $6.92 | 15,387,200 | — | — |
| 2004-05-10 | $6.84 | $6.84 | 22,914,400 | — | — |
| 2004-05-07 | $6.94 | $6.94 | 22,827,200 | — | — |
| 2004-05-06 | $7.09 | $7.09 | 23,300,000 | — | — |
| 2004-05-05 | $7.29 | $7.29 | 21,067,200 | — | — |
| 2004-05-04 | $7.29 | $7.29 | 35,239,200 | — | — |
| 2004-05-03 | $7.55 | $7.55 | 19,542,400 | — | — |
| 2004-04-30 | $7.62 | $7.62 | 19,482,400 | — | — |
| 2004-04-29 | $7.68 | $7.68 | 20,777,600 | — | — |
| 2004-04-28 | $7.66 | $7.66 | 22,191,200 | — | — |
| 2004-04-27 | $7.80 | $7.80 | 21,693,600 | — | — |
| 2004-04-26 | $7.69 | $7.69 | 30,736,800 | — | — |
| 2004-04-23 | $7.52 | $7.51 | 86,910,400 | — | — |
| 2004-04-22 | $7.40 | $7.40 | 22,852,800 | — | — |
| 2004-04-21 | $7.23 | $7.23 | 20,096,000 | — | — |
| 2004-04-20 | $7.13 | $7.12 | 14,097,600 | — | — |
| 2004-04-19 | $7.31 | $7.31 | 14,676,000 | — | — |
| 2004-04-16 | $7.17 | $7.16 | 13,829,600 | — | — |
| 2004-04-15 | $7.11 | $7.11 | 15,978,400 | — | — |
| 2004-04-14 | $7.07 | $7.07 | 25,814,400 | — | — |
| 2004-04-13 | $6.95 | $6.94 | 17,198,400 | — | — |
| 2004-04-12 | $7.13 | $7.13 | 11,870,400 | — | — |
| 2004-04-08 | $7.18 | $7.18 | 16,741,600 | — | — |
| 2004-04-07 | $7.12 | $7.12 | 16,128,800 | — | — |
| 2004-04-06 | $7.04 | $7.04 | 19,260,800 | — | — |
| 2004-04-05 | $7.24 | $7.24 | 12,958,400 | — | — |
| 2004-04-02 | $7.17 | $7.17 | 18,067,200 | — | — |
| 2004-04-01 | $6.98 | $6.98 | 15,368,800 | — | — |
| 2004-03-31 | $6.93 | $6.93 | 19,128,800 | — | — |
| 2004-03-30 | $6.93 | $6.93 | 12,538,400 | — | — |
| 2004-03-29 | $6.91 | $6.91 | 19,482,400 | — | — |
| 2004-03-26 | $6.72 | $6.72 | 22,843,200 | — | — |
| 2004-03-25 | $6.67 | $6.67 | 19,144,000 | — | — |
| 2004-03-24 | $6.47 | $6.47 | 32,775,200 | — | — |
| 2004-03-23 | $6.49 | $6.49 | 29,471,200 | — | — |
| 2004-03-22 | $6.68 | $6.68 | 23,295,200 | — | — |
| 2004-03-19 | $6.91 | $6.91 | 17,388,800 | — | — |
| 2004-03-18 | $7.09 | $7.09 | 13,215,200 | — | — |
| 2004-03-17 | $7.04 | $7.04 | 17,858,400 | — | — |
| 2004-03-16 | $6.93 | $6.93 | 29,364,000 | — | — |
| 2004-03-15 | $7.04 | $7.04 | 18,637,600 | — | — |
| 2004-03-12 | $7.19 | $7.19 | 18,574,400 | — | — |
| 2004-03-11 | $6.99 | $6.99 | 24,724,800 | — | — |
| 2004-03-10 | $7.03 | $7.03 | 28,984,000 | — | — |
| 2004-03-09 | $7.06 | $7.06 | 26,347,200 | — | — |
| 2004-03-08 | $6.99 | $6.99 | 17,308,000 | — | — |
| 2004-03-05 | $7.17 | $7.17 | 24,085,600 | — | — |
| 2004-03-04 | $6.95 | $6.95 | 14,947,200 | — | — |
| 2004-03-03 | $6.95 | $6.94 | 21,140,800 | — | — |
| 2004-03-02 | $6.80 | $6.80 | 26,623,200 | — | — |
| 2004-03-01 | $6.85 | $6.85 | 23,615,200 | — | — |
| 2004-02-27 | $6.78 | $6.78 | 26,895,200 | — | — |
| 2004-02-26 | $6.82 | $6.82 | 22,852,800 | — | — |
| 2004-02-25 | $6.85 | $6.84 | 19,503,200 | — | — |
| 2004-02-24 | $6.76 | $6.76 | 21,400,000 | — | — |
| 2004-02-23 | $6.79 | $6.79 | 23,409,600 | — | — |
| 2004-02-20 | $6.96 | $6.96 | 22,808,000 | — | — |
| 2004-02-19 | $6.97 | $6.97 | 21,285,600 | — | — |
| 2004-02-18 | $7.20 | $7.20 | 19,287,200 | — | — |
| 2004-02-17 | $7.28 | $7.28 | 16,120,800 | — | — |
| 2004-02-13 | $7.29 | $7.29 | 19,723,200 | — | — |
| 2004-02-12 | $7.40 | $7.39 | 26,534,400 | — | — |
| 2004-02-11 | $7.33 | $7.32 | 21,550,400 | — | — |
| 2004-02-10 | $7.17 | $7.17 | 21,717,600 | — | — |
| 2004-02-09 | $7.22 | $7.21 | 26,508,000 | — | — |
| 2004-02-06 | $7.07 | $7.07 | 15,778,400 | — | — |
| 2004-02-05 | $7.00 | $7.00 | 28,603,200 | — | — |
| 2004-02-04 | $7.03 | $7.02 | 31,140,000 | — | — |
| 2004-02-03 | $7.03 | $7.03 | 28,170,400 | — | — |
| 2004-02-02 | $7.03 | $7.03 | 48,381,600 | — | — |
| 2004-01-30 | $6.85 | $6.85 | 165,120,000 | — | — |
| 2004-01-29 | $7.59 | $7.59 | 28,642,400 | — | — |
| 2004-01-28 | $7.63 | $7.63 | 45,594,400 | — | — |
| 2004-01-27 | $7.63 | $7.63 | 58,260,800 | — | — |
| 2004-01-26 | $8.07 | $8.07 | 37,554,400 | — | — |
| 2004-01-23 | $8.22 | $8.22 | 24,613,600 | — | — |
| 2004-01-22 | $8.15 | $8.15 | 26,167,200 | — | — |
| 2004-01-21 | $8.17 | $8.17 | 42,915,200 | — | — |
| 2004-01-20 | $7.94 | $7.94 | 22,071,200 | — | — |
| 2004-01-16 | $7.92 | $7.92 | 27,462,400 | — | — |
| 2004-01-15 | $7.74 | $7.74 | 26,248,000 | — | — |
| 2004-01-14 | $7.63 | $7.63 | 20,321,600 | — | — |
| 2004-01-13 | $7.68 | $7.68 | 27,485,600 | — | — |
| 2004-01-12 | $7.86 | $7.86 | 26,701,600 | — | — |
| 2004-01-09 | $7.80 | $7.80 | 36,123,200 | — | — |
| 2004-01-08 | $7.67 | $7.67 | 38,496,800 | — | — |
| 2004-01-07 | $7.79 | $7.79 | 47,675,200 | — | — |
| 2004-01-06 | $7.24 | $7.24 | 16,619,200 | — | — |
| 2004-01-05 | $7.27 | $7.27 | 20,797,600 | — | — |
| 2004-01-02 | $7.25 | $7.25 | 21,652,000 | — | — |