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
- 1981-12-31 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 | $11.77 | $21.77 | 3,230,700 | — | — |
| 2004-12-30 | $11.76 | $21.76 | 3,471,800 | — | — |
| 2004-12-29 | $11.60 | $21.46 | 6,559,800 | — | — |
| 2004-12-28 | $11.70 | $21.64 | 6,046,100 | — | — |
| 2004-12-27 | $11.87 | $21.96 | 5,338,800 | — | — |
| 2004-12-23 | $11.81 | $21.85 | 3,847,000 | — | — |
| 2004-12-22 | $11.88 | $21.98 | 7,142,600 | — | — |
| 2004-12-21 | $11.80 | $21.83 | 6,650,400 | — | — |
| 2004-12-20 | $11.62 | $21.50 | 5,333,900 | — | — |
| 2004-12-17 | $11.53 | $21.33 | 8,693,100 | — | — |
| 2004-12-16 | $11.62 | $21.50 | 12,403,200 | — | — |
| 2004-12-15 | $11.54 | $21.35 | 9,366,000 | — | — |
| 2004-12-14 | $11.37 | $21.03 | 13,448,500 | — | — |
| 2004-12-13 | $11.09 | $20.52 | 6,167,300 | — | — |
| 2004-12-10 | $11.23 | $20.77 | 6,568,800 | — | — |
| 2004-12-09 | $11.13 | $20.59 | 10,514,400 | — | — |
| 2004-12-08 | $11.15 | $20.63 | 11,166,400 | — | — |
| 2004-12-07 | $11.44 | $21.16 | 9,162,800 | — | — |
| 2004-12-06 | $11.68 | $21.61 | 11,119,000 | — | — |
| 2004-12-03 | $11.89 | $22.00 | 13,168,400 | — | — |
| 2004-12-02 | $11.80 | $21.83 | 35,483,900 | — | — |
| 2004-12-01 | $12.84 | $23.75 | 5,484,100 | — | — |
| 2004-11-30 | $12.58 | $23.27 | 4,883,300 | — | — |
| 2004-11-29 | $12.66 | $23.42 | 5,880,300 | — | — |
| 2004-11-26 | $12.50 | $23.12 | 3,422,800 | — | — |
| 2004-11-24 | $12.70 | $23.49 | 3,547,500 | — | — |
| 2004-11-23 | $12.52 | $23.16 | 4,196,900 | — | — |
| 2004-11-22 | $12.56 | $23.23 | 5,810,200 | — | — |
| 2004-11-19 | $12.46 | $23.05 | 5,443,400 | — | — |
| 2004-11-18 | $12.85 | $23.77 | 7,180,300 | — | — |
| 2004-11-17 | $12.70 | $23.49 | 13,084,700 | — | — |
| 2004-11-16 | $12.29 | $22.74 | 6,000,500 | — | — |
| 2004-11-15 | $12.22 | $22.61 | 4,910,000 | — | — |
| 2004-11-12 | $12.24 | $22.64 | 7,081,500 | — | — |
| 2004-11-11 | $12.02 | $22.24 | 7,681,400 | — | — |
| 2004-11-10 | $11.73 | $21.70 | 7,833,700 | — | — |
| 2004-11-09 | $11.85 | $21.92 | 10,688,200 | — | — |
| 2004-11-08 | $12.17 | $22.51 | 6,583,500 | — | — |
| 2004-11-05 | $12.38 | $22.90 | 6,902,900 | — | — |
| 2004-11-04 | $12.19 | $22.55 | 7,219,900 | — | — |
| 2004-11-03 | $12.09 | $22.37 | 14,229,700 | — | — |
| 2004-11-02 | $11.75 | $21.74 | 16,652,200 | — | — |
| 2004-11-01 | $11.67 | $21.59 | 8,230,400 | — | — |
| 2004-10-29 | $11.45 | $21.18 | 10,299,500 | — | — |
| 2004-10-28 | $11.35 | $21.00 | 13,022,400 | — | — |
| 2004-10-27 | $11.38 | $21.05 | 15,395,200 | — | — |
| 2004-10-26 | $10.86 | $20.09 | 8,758,600 | — | — |
| 2004-10-25 | $10.76 | $19.91 | 7,832,200 | — | — |
| 2004-10-22 | $10.74 | $19.87 | 11,180,900 | — | — |
| 2004-10-21 | $10.73 | $19.85 | 22,132,100 | — | — |
| 2004-10-20 | $10.44 | $19.31 | 11,740,800 | — | — |
| 2004-10-19 | $10.21 | $18.89 | 9,184,200 | — | — |
| 2004-10-18 | $10.25 | $18.96 | 8,186,800 | — | — |
| 2004-10-15 | $10.43 | $19.29 | 7,523,100 | — | — |
| 2004-10-14 | $10.30 | $19.05 | 5,562,500 | — | — |
| 2004-10-13 | $10.37 | $19.18 | 6,973,100 | — | — |
| 2004-10-12 | $10.34 | $19.13 | 12,444,800 | — | — |
| 2004-10-11 | $10.58 | $19.57 | 11,128,200 | — | — |
| 2004-10-08 | $10.25 | $18.96 | 17,188,800 | — | — |
| 2004-10-07 | $10.50 | $19.42 | 33,081,200 | — | — |
| 2004-10-06 | $11.35 | $21.00 | 13,062,000 | — | — |
| 2004-10-05 | $11.39 | $21.07 | 15,890,800 | — | — |
| 2004-10-04 | $11.72 | $21.68 | 12,588,300 | — | — |
| 2004-10-01 | $11.53 | $21.33 | 9,171,400 | — | — |
| 2004-09-30 | $11.08 | $20.50 | 5,930,200 | — | — |
| 2004-09-29 | $11.11 | $20.55 | 6,879,700 | — | — |
| 2004-09-28 | $10.86 | $20.09 | 9,326,600 | — | — |
| 2004-09-27 | $11.08 | $20.50 | 6,040,200 | — | — |
| 2004-09-24 | $11.45 | $21.18 | 6,161,700 | — | — |
| 2004-09-23 | $11.45 | $21.18 | 5,684,300 | — | — |
| 2004-09-22 | $11.40 | $21.09 | 9,359,700 | — | — |
| 2004-09-21 | $11.49 | $21.26 | 9,636,400 | — | — |
| 2004-09-20 | $11.29 | $20.89 | 5,868,600 | — | — |
| 2004-09-17 | $11.27 | $20.85 | 8,764,300 | — | — |
| 2004-09-16 | $11.23 | $20.77 | 9,965,200 | — | — |
| 2004-09-15 | $10.96 | $20.28 | 6,983,100 | — | — |
| 2004-09-14 | $11.10 | $20.53 | 7,808,900 | — | — |
| 2004-09-13 | $11.26 | $20.83 | 10,221,200 | — | — |
| 2004-09-10 | $11.12 | $20.57 | 11,837,800 | — | — |
| 2004-09-09 | $11.09 | $20.52 | 21,253,000 | — | — |
| 2004-09-08 | $10.15 | $18.78 | 5,607,200 | — | — |
| 2004-09-07 | $10.06 | $18.61 | 6,441,300 | — | — |
| 2004-09-03 | $10.09 | $18.67 | 7,323,900 | — | — |
| 2004-09-02 | $10.37 | $19.18 | 7,259,200 | — | — |
| 2004-09-01 | $10.24 | $18.94 | 5,405,100 | — | — |
| 2004-08-31 | $10.12 | $18.72 | 7,990,200 | — | — |
| 2004-08-30 | $10.02 | $18.54 | 7,796,000 | — | — |
| 2004-08-27 | $10.21 | $18.89 | 9,731,400 | — | — |
| 2004-08-26 | $9.88 | $18.28 | 16,376,100 | — | — |
| 2004-08-25 | $10.26 | $18.98 | 12,603,400 | — | — |
| 2004-08-24 | $10.47 | $19.37 | 6,368,900 | — | — |
| 2004-08-23 | $10.65 | $19.70 | 5,254,100 | — | — |
| 2004-08-20 | $10.73 | $19.85 | 5,694,700 | — | — |
| 2004-08-19 | $10.71 | $19.81 | 7,879,000 | — | — |
| 2004-08-18 | $10.65 | $19.70 | 11,416,200 | — | — |
| 2004-08-17 | $10.66 | $19.72 | 17,537,500 | — | — |
| 2004-08-16 | $10.10 | $18.68 | 16,601,800 | — | — |
| 2004-08-13 | $9.55 | $17.67 | 23,830,300 | — | — |
| 2004-08-12 | $9.77 | $18.07 | 46,203,500 | — | — |
| 2004-08-11 | $10.66 | $19.72 | 14,630,300 | — | — |
| 2004-08-10 | $11.10 | $20.53 | 9,573,000 | — | — |
| 2004-08-09 | $11.01 | $20.37 | 6,266,700 | — | — |
| 2004-08-06 | $11.12 | $20.57 | 10,096,000 | — | — |
| 2004-08-05 | $11.75 | $21.74 | 4,870,900 | — | — |
| 2004-08-04 | $12.05 | $22.29 | 5,320,000 | — | — |
| 2004-08-03 | $12.10 | $22.38 | 4,993,000 | — | — |
| 2004-08-02 | $12.38 | $22.90 | 4,666,300 | — | — |
| 2004-07-30 | $12.36 | $22.87 | 5,514,100 | — | — |
| 2004-07-29 | $12.45 | $23.03 | 7,192,700 | — | — |
| 2004-07-28 | $12.10 | $22.38 | 6,845,400 | — | — |
| 2004-07-27 | $12.09 | $22.37 | 6,868,900 | — | — |
| 2004-07-26 | $11.98 | $22.16 | 5,692,200 | — | — |
| 2004-07-23 | $12.05 | $22.29 | 7,488,200 | — | — |
| 2004-07-22 | $12.24 | $22.64 | 8,846,400 | — | — |
| 2004-07-21 | $12.14 | $22.46 | 12,241,600 | — | — |
| 2004-07-20 | $12.69 | $23.48 | 32,205,300 | — | — |
| 2004-07-19 | $11.27 | $20.85 | 16,384,600 | — | — |
| 2004-07-16 | $11.71 | $21.66 | 6,990,500 | — | — |
| 2004-07-15 | $11.62 | $21.50 | 6,546,300 | — | — |
| 2004-07-14 | $11.84 | $21.90 | 7,743,700 | — | — |
| 2004-07-13 | $12.05 | $22.29 | 7,210,700 | — | — |
| 2004-07-12 | $11.86 | $21.94 | 10,153,200 | — | — |
| 2004-07-09 | $12.09 | $22.37 | 7,840,100 | — | — |
| 2004-07-08 | $11.80 | $21.83 | 9,998,000 | — | — |
| 2004-07-07 | $12.25 | $22.66 | 7,694,400 | — | — |
| 2004-07-06 | $11.99 | $22.18 | 12,186,800 | — | — |
| 2004-07-02 | $12.53 | $23.18 | 5,425,300 | — | — |
| 2004-07-01 | $12.58 | $23.27 | 10,730,500 | — | — |
| 2004-06-30 | $13.06 | $24.16 | 8,554,600 | — | — |
| 2004-06-29 | $12.91 | $23.88 | 7,205,000 | — | — |
| 2004-06-28 | $12.49 | $23.11 | 5,629,100 | — | — |
| 2004-06-25 | $12.71 | $23.51 | 10,645,100 | — | — |
| 2004-06-24 | $12.49 | $23.11 | 7,455,400 | — | — |
| 2004-06-23 | $12.57 | $23.25 | 10,440,700 | — | — |
| 2004-06-22 | $12.25 | $22.66 | 8,696,500 | — | — |
| 2004-06-21 | $12.06 | $22.31 | 6,136,400 | — | — |
| 2004-06-18 | $12.41 | $22.96 | 12,125,000 | — | — |
| 2004-06-17 | $12.04 | $22.27 | 7,535,700 | — | — |
| 2004-06-16 | $12.28 | $22.72 | 8,479,100 | — | — |
| 2004-06-15 | $12.56 | $23.23 | 11,613,700 | — | — |
| 2004-06-14 | $12.00 | $22.20 | 12,249,200 | — | — |
| 2004-06-10 | $12.84 | $23.75 | 5,262,800 | — | — |
| 2004-06-09 | $12.68 | $23.46 | 6,731,700 | — | — |
| 2004-06-08 | $13.01 | $24.07 | 11,034,000 | — | — |
| 2004-06-07 | $12.87 | $23.81 | 15,546,200 | — | — |
| 2004-06-04 | $12.30 | $22.75 | 5,411,900 | — | — |
| 2004-06-03 | $11.99 | $22.18 | 7,287,200 | — | — |
| 2004-06-02 | $12.37 | $22.88 | 5,756,700 | — | — |
| 2004-06-01 | $12.25 | $22.66 | 5,694,000 | — | — |
| 2004-05-28 | $12.39 | $22.92 | 4,840,200 | — | — |
| 2004-05-27 | $12.19 | $22.55 | 11,874,900 | — | — |
| 2004-05-26 | $12.63 | $23.36 | 11,878,600 | — | — |
| 2004-05-25 | $12.38 | $22.90 | 7,629,200 | — | — |
| 2004-05-24 | $12.11 | $22.40 | 8,052,600 | — | — |
| 2004-05-21 | $11.90 | $22.01 | 11,813,300 | — | — |
| 2004-05-20 | $11.65 | $21.55 | 10,569,100 | — | — |
| 2004-05-19 | $11.41 | $21.11 | 12,396,900 | — | — |
| 2004-05-18 | $11.02 | $20.39 | 9,810,700 | — | — |
| 2004-05-17 | $10.87 | $20.11 | 8,129,800 | — | — |
| 2004-05-14 | $11.31 | $20.92 | 7,271,600 | — | — |
| 2004-05-13 | $11.63 | $21.51 | 7,024,400 | — | — |
| 2004-05-12 | $11.46 | $21.20 | 7,457,900 | — | — |
| 2004-05-11 | $11.48 | $21.24 | 7,664,500 | — | — |
| 2004-05-10 | $11.20 | $20.72 | 8,499,200 | — | — |
| 2004-05-07 | $11.57 | $21.40 | 9,014,900 | — | — |
| 2004-05-06 | $11.53 | $21.33 | 6,134,000 | — | — |
| 2004-05-05 | $11.78 | $21.79 | 7,716,100 | — | — |
| 2004-05-04 | $11.51 | $21.29 | 8,838,200 | — | — |
| 2004-05-03 | $11.25 | $20.81 | 14,128,700 | — | — |
| 2004-04-30 | $11.03 | $20.40 | 10,583,400 | — | — |
| 2004-04-29 | $11.21 | $20.74 | 11,867,900 | — | — |
| 2004-04-28 | $11.63 | $21.51 | 9,316,100 | — | — |
| 2004-04-27 | $12.06 | $22.31 | 11,009,000 | — | — |
| 2004-04-26 | $12.05 | $22.29 | 13,312,300 | — | — |
| 2004-04-23 | $12.13 | $22.44 | 37,086,900 | — | — |
| 2004-04-22 | $10.25 | $18.96 | 15,843,400 | — | — |
| 2004-04-21 | $10.20 | $18.87 | 12,106,200 | — | — |
| 2004-04-20 | $10.31 | $19.07 | 7,076,100 | — | — |
| 2004-04-19 | $10.52 | $19.46 | 7,576,600 | — | — |
| 2004-04-16 | $10.48 | $19.39 | 9,738,800 | — | — |
| 2004-04-15 | $10.80 | $19.98 | 5,566,300 | — | — |
| 2004-04-14 | $10.91 | $20.18 | 5,043,000 | — | — |
| 2004-04-13 | $11.04 | $20.42 | 8,305,200 | — | — |
| 2004-04-12 | $11.42 | $21.13 | 3,602,100 | — | — |
| 2004-04-08 | $11.38 | $21.05 | 6,481,300 | — | — |
| 2004-04-07 | $11.24 | $20.79 | 8,356,900 | — | — |
| 2004-04-06 | $11.46 | $21.20 | 6,855,900 | — | — |
| 2004-04-05 | $11.81 | $21.85 | 5,789,100 | — | — |
| 2004-04-02 | $11.87 | $21.96 | 8,319,000 | — | — |
| 2004-04-01 | $11.53 | $21.33 | 7,119,200 | — | — |
| 2004-03-31 | $11.18 | $20.68 | 4,505,200 | — | — |
| 2004-03-30 | $11.27 | $20.85 | 4,990,800 | — | — |
| 2004-03-29 | $11.24 | $20.79 | 8,557,400 | — | — |
| 2004-03-26 | $11.06 | $20.46 | 7,125,300 | — | — |
| 2004-03-25 | $10.91 | $20.18 | 9,682,500 | — | — |
| 2004-03-24 | $10.31 | $19.07 | 7,776,600 | — | — |
| 2004-03-23 | $10.50 | $19.42 | 9,441,900 | — | — |
| 2004-03-22 | $10.33 | $19.11 | 9,680,800 | — | — |
| 2004-03-19 | $10.57 | $19.55 | 7,566,300 | — | — |
| 2004-03-18 | $10.88 | $20.13 | 5,950,100 | — | — |
| 2004-03-17 | $10.96 | $20.28 | 7,365,900 | — | — |
| 2004-03-16 | $10.64 | $19.68 | 12,658,600 | — | — |
| 2004-03-15 | $10.87 | $20.11 | 9,447,800 | — | — |
| 2004-03-12 | $11.32 | $20.94 | 9,350,100 | — | — |
| 2004-03-11 | $11.02 | $20.39 | 22,369,900 | — | — |
| 2004-03-10 | $11.61 | $21.48 | 13,834,400 | — | — |
| 2004-03-09 | $12.14 | $22.46 | 13,637,400 | — | — |
| 2004-03-08 | $12.68 | $23.46 | 9,312,800 | — | — |
| 2004-03-05 | $12.73 | $23.55 | 7,176,300 | — | — |
| 2004-03-04 | $12.84 | $23.75 | 5,440,800 | — | — |
| 2004-03-03 | $12.80 | $23.68 | 10,796,600 | — | — |
| 2004-03-02 | $12.98 | $24.01 | 9,956,400 | — | — |
| 2004-03-01 | $12.74 | $23.57 | 4,688,100 | — | — |
| 2004-02-27 | $12.55 | $23.22 | 6,577,400 | — | — |
| 2004-02-26 | $12.64 | $23.38 | 8,157,600 | — | — |
| 2004-02-25 | $12.57 | $23.25 | 7,870,500 | — | — |
| 2004-02-24 | $12.31 | $22.77 | 8,519,200 | — | — |
| 2004-02-23 | $12.48 | $23.09 | 11,240,500 | — | — |
| 2004-02-20 | $12.90 | $23.86 | 15,572,300 | — | — |
| 2004-02-19 | $13.01 | $24.07 | 12,517,500 | — | — |
| 2004-02-18 | $13.18 | $24.38 | 13,139,800 | — | — |
| 2004-02-17 | $12.82 | $23.72 | 9,123,800 | — | — |
| 2004-02-13 | $12.41 | $22.96 | 8,743,100 | — | — |
| 2004-02-12 | $12.65 | $23.40 | 7,711,600 | — | — |
| 2004-02-11 | $12.86 | $23.79 | 9,034,300 | — | — |
| 2004-02-10 | $12.68 | $23.46 | 9,210,200 | — | — |
| 2004-02-09 | $12.71 | $23.51 | 11,597,300 | — | — |
| 2004-02-06 | $12.62 | $23.35 | 16,705,700 | — | — |
| 2004-02-05 | $11.82 | $21.87 | 9,298,700 | — | — |
| 2004-02-04 | $11.99 | $22.18 | 11,917,700 | — | — |
| 2004-02-03 | $12.48 | $23.09 | 8,260,200 | — | — |
| 2004-02-02 | $12.62 | $23.35 | 8,319,700 | — | — |
| 2004-01-30 | $12.92 | $23.90 | 9,374,800 | — | — |
| 2004-01-29 | $12.48 | $23.09 | 13,413,900 | — | — |
| 2004-01-28 | $12.87 | $23.81 | 10,975,400 | — | — |
| 2004-01-27 | $13.35 | $24.70 | 15,948,400 | — | — |
| 2004-01-26 | $13.42 | $24.83 | 10,575,800 | — | — |
| 2004-01-23 | $13.23 | $24.47 | 20,324,500 | — | — |
| 2004-01-22 | $12.90 | $23.86 | 14,292,800 | — | — |
| 2004-01-21 | $13.39 | $24.77 | 12,916,100 | — | — |
| 2004-01-20 | $13.78 | $25.49 | 25,000,800 | — | — |
| 2004-01-16 | $13.41 | $24.81 | 24,983,200 | — | — |
| 2004-01-15 | $12.42 | $22.98 | 9,855,900 | — | — |
| 2004-01-14 | $12.29 | $22.74 | 8,720,200 | — | — |
| 2004-01-13 | $12.07 | $22.33 | 11,605,000 | — | — |
| 2004-01-12 | $12.12 | $22.42 | 12,846,500 | — | — |
| 2004-01-09 | $12.00 | $22.20 | 16,304,700 | — | — |
| 2004-01-08 | $12.01 | $22.22 | 24,297,300 | — | — |
| 2004-01-07 | $11.42 | $21.13 | 14,438,600 | — | — |
| 2004-01-06 | $11.47 | $21.22 | 17,736,300 | — | — |
| 2004-01-05 | $11.01 | $20.37 | 18,052,500 | — | — |
| 2004-01-02 | $10.27 | $19.00 | 8,576,800 | — | — |