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
- 1981-12-22 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 | $9.26 | $9.44 | 2,576,000 | — | — |
| 2004-12-30 | $9.40 | $9.58 | 3,079,600 | — | — |
| 2004-12-29 | $9.47 | $9.65 | 4,769,600 | — | — |
| 2004-12-28 | $9.18 | $9.37 | 4,617,200 | — | — |
| 2004-12-27 | $9.01 | $9.19 | 3,351,600 | — | — |
| 2004-12-23 | $8.97 | $9.15 | 2,738,800 | — | — |
| 2004-12-22 | $8.85 | $9.03 | 5,256,400 | — | — |
| 2004-12-21 | $8.55 | $8.72 | 2,885,600 | — | — |
| 2004-12-20 | $8.56 | $8.73 | 4,114,400 | — | — |
| 2004-12-17 | $8.45 | $8.62 | 10,748,400 | — | — |
| 2004-12-16 | $8.59 | $8.76 | 2,504,800 | — | — |
| 2004-12-15 | $8.64 | $8.81 | 3,226,800 | — | — |
| 2004-12-14 | $8.57 | $8.74 | 2,963,600 | — | — |
| 2004-12-13 | $8.51 | $8.68 | 2,412,400 | — | — |
| 2004-12-10 | $8.40 | $8.57 | 2,908,800 | — | — |
| 2004-12-09 | $8.45 | $8.62 | 5,016,800 | — | — |
| 2004-12-08 | $8.26 | $8.42 | 2,374,000 | — | — |
| 2004-12-07 | $8.30 | $8.47 | 2,476,400 | — | — |
| 2004-12-06 | $8.38 | $8.54 | 4,274,400 | — | — |
| 2004-12-03 | $8.22 | $8.38 | 2,336,800 | — | — |
| 2004-12-02 | $8.34 | $8.51 | 1,950,400 | — | — |
| 2004-12-01 | $8.30 | $8.46 | 4,764,800 | — | — |
| 2004-11-30 | $8.08 | $8.24 | 3,254,000 | — | — |
| 2004-11-29 | $8.05 | $8.21 | 5,868,000 | — | — |
| 2004-11-26 | $8.09 | $8.25 | 1,586,800 | — | — |
| 2004-11-24 | $8.17 | $8.34 | 3,156,400 | — | — |
| 2004-11-23 | $8.12 | $8.28 | 3,435,600 | — | — |
| 2004-11-22 | $8.14 | $8.30 | 2,804,800 | — | — |
| 2004-11-19 | $8.06 | $8.22 | 4,104,400 | — | — |
| 2004-11-18 | $8.25 | $8.42 | 7,956,800 | — | — |
| 2004-11-17 | $8.57 | $8.74 | 3,304,400 | — | — |
| 2004-11-16 | $8.52 | $8.69 | 2,289,200 | — | — |
| 2004-11-15 | $8.69 | $8.86 | 2,056,800 | — | — |
| 2004-11-12 | $8.66 | $8.83 | 1,873,600 | — | — |
| 2004-11-11 | $8.66 | $8.84 | 2,376,400 | — | — |
| 2004-11-10 | $8.41 | $8.58 | 1,663,200 | — | — |
| 2004-11-09 | $8.37 | $8.54 | 1,630,000 | — | — |
| 2004-11-08 | $8.36 | $8.53 | 1,643,200 | — | — |
| 2004-11-05 | $8.35 | $8.52 | 2,523,600 | — | — |
| 2004-11-04 | $8.20 | $8.36 | 4,143,200 | — | — |
| 2004-11-03 | $8.16 | $8.33 | 3,036,800 | — | — |
| 2004-11-02 | $8.13 | $8.29 | 4,191,200 | — | — |
| 2004-11-01 | $8.14 | $8.31 | 3,786,000 | — | — |
| 2004-10-29 | $8.25 | $8.42 | 5,922,000 | — | — |
| 2004-10-28 | $8.55 | $8.72 | 2,321,600 | — | — |
| 2004-10-27 | $8.45 | $8.62 | 3,209,200 | — | — |
| 2004-10-26 | $8.22 | $8.38 | 3,549,200 | — | — |
| 2004-10-25 | $8.21 | $8.37 | 4,889,200 | — | — |
| 2004-10-22 | $8.12 | $8.28 | 3,022,400 | — | — |
| 2004-10-21 | $8.08 | $8.24 | 4,831,600 | — | — |
| 2004-10-20 | $7.96 | $8.12 | 12,696,400 | — | — |
| 2004-10-19 | $7.84 | $8.00 | 22,719,200 | — | — |
| 2004-10-18 | $8.40 | $8.57 | 1,932,800 | — | — |
| 2004-10-15 | $8.38 | $8.54 | 2,011,600 | — | — |
| 2004-10-14 | $8.35 | $8.52 | 2,924,400 | — | — |
| 2004-10-13 | $8.48 | $8.65 | 3,423,200 | — | — |
| 2004-10-12 | $8.54 | $8.71 | 3,070,000 | — | — |
| 2004-10-11 | $8.57 | $8.74 | 2,639,600 | — | — |
| 2004-10-08 | $8.59 | $8.76 | 2,218,400 | — | — |
| 2004-10-07 | $8.57 | $8.74 | 2,182,000 | — | — |
| 2004-10-06 | $8.80 | $8.97 | 2,334,400 | — | — |
| 2004-10-05 | $8.77 | $8.95 | 2,424,400 | — | — |
| 2004-10-04 | $8.92 | $9.05 | 2,127,600 | — | — |
| 2004-10-01 | $8.97 | $9.11 | 4,022,000 | — | — |
| 2004-09-30 | $8.78 | $8.92 | 3,230,400 | — | — |
| 2004-09-29 | $8.69 | $8.82 | 2,661,200 | — | — |
| 2004-09-28 | $8.58 | $8.71 | 3,567,200 | — | — |
| 2004-09-27 | $8.58 | $8.71 | 2,975,200 | — | — |
| 2004-09-24 | $8.75 | $8.89 | 2,620,400 | — | — |
| 2004-09-23 | $8.60 | $8.73 | 3,125,600 | — | — |
| 2004-09-22 | $8.63 | $8.76 | 1,752,400 | — | — |
| 2004-09-21 | $8.82 | $8.95 | 1,291,200 | — | — |
| 2004-09-20 | $8.64 | $8.77 | 2,884,000 | — | — |
| 2004-09-17 | $8.92 | $9.05 | 1,701,200 | — | — |
| 2004-09-16 | $8.82 | $8.95 | 3,813,200 | — | — |
| 2004-09-15 | $8.68 | $8.81 | 2,182,800 | — | — |
| 2004-09-14 | $8.75 | $8.88 | 1,937,600 | — | — |
| 2004-09-13 | $8.76 | $8.89 | 2,459,200 | — | — |
| 2004-09-10 | $8.52 | $8.64 | 3,080,400 | — | — |
| 2004-09-09 | $8.51 | $8.63 | 3,912,800 | — | — |
| 2004-09-08 | $8.67 | $8.80 | 1,981,600 | — | — |
| 2004-09-07 | $8.66 | $8.79 | 2,913,600 | — | — |
| 2004-09-03 | $8.48 | $8.61 | 3,903,200 | — | — |
| 2004-09-02 | $8.63 | $8.76 | 2,096,000 | — | — |
| 2004-09-01 | $8.63 | $8.76 | 2,692,000 | — | — |
| 2004-08-31 | $8.59 | $8.72 | 2,720,800 | — | — |
| 2004-08-30 | $8.64 | $8.77 | 1,098,800 | — | — |
| 2004-08-27 | $8.72 | $8.86 | 3,173,200 | — | — |
| 2004-08-26 | $8.76 | $8.90 | 2,240,400 | — | — |
| 2004-08-25 | $8.68 | $8.81 | 2,574,400 | — | — |
| 2004-08-24 | $8.51 | $8.63 | 2,088,400 | — | — |
| 2004-08-23 | $8.45 | $8.58 | 2,287,200 | — | — |
| 2004-08-20 | $8.43 | $8.56 | 3,747,200 | — | — |
| 2004-08-19 | $8.24 | $8.37 | 6,479,200 | — | — |
| 2004-08-18 | $8.37 | $8.49 | 22,966,400 | — | — |
| 2004-08-17 | $8.96 | $9.10 | 2,922,800 | — | — |
| 2004-08-16 | $8.88 | $9.01 | 1,557,600 | — | — |
| 2004-08-13 | $8.66 | $8.79 | 1,880,800 | — | — |
| 2004-08-12 | $8.62 | $8.75 | 2,716,800 | — | — |
| 2004-08-11 | $8.69 | $8.82 | 8,406,400 | — | — |
| 2004-08-10 | $8.87 | $9.00 | 2,726,000 | — | — |
| 2004-08-09 | $8.56 | $8.69 | 1,869,600 | — | — |
| 2004-08-06 | $8.55 | $8.67 | 2,857,600 | — | — |
| 2004-08-05 | $8.72 | $8.85 | 2,817,200 | — | — |
| 2004-08-04 | $8.88 | $9.02 | 2,343,600 | — | — |
| 2004-08-03 | $8.87 | $9.00 | 2,014,400 | — | — |
| 2004-08-02 | $9.02 | $9.16 | 4,033,600 | — | — |
| 2004-07-30 | $8.95 | $9.09 | 3,613,200 | — | — |
| 2004-07-29 | $8.96 | $9.10 | 3,960,800 | — | — |
| 2004-07-28 | $8.80 | $8.94 | 3,536,000 | — | — |
| 2004-07-27 | $8.67 | $8.80 | 2,509,600 | — | — |
| 2004-07-26 | $8.55 | $8.68 | 2,587,200 | — | — |
| 2004-07-23 | $8.57 | $8.70 | 3,152,800 | — | — |
| 2004-07-22 | $8.60 | $8.73 | 4,083,600 | — | — |
| 2004-07-21 | $8.66 | $8.79 | 3,856,000 | — | — |
| 2004-07-20 | $8.67 | $8.80 | 17,410,000 | — | — |
| 2004-07-19 | $8.82 | $8.95 | 2,934,400 | — | — |
| 2004-07-16 | $8.81 | $8.94 | 2,879,200 | — | — |
| 2004-07-15 | $8.92 | $9.05 | 2,797,600 | — | — |
| 2004-07-14 | $8.89 | $9.03 | 8,416,400 | — | — |
| 2004-07-13 | $9.20 | $9.34 | 3,428,400 | — | — |
| 2004-07-12 | $9.15 | $9.29 | 5,924,000 | — | — |
| 2004-07-09 | $9.29 | $9.43 | 2,857,600 | — | — |
| 2004-07-08 | $9.22 | $9.36 | 4,300,400 | — | — |
| 2004-07-07 | $9.42 | $9.56 | 1,639,200 | — | — |
| 2004-07-06 | $9.43 | $9.57 | 2,582,000 | — | — |
| 2004-07-02 | $9.57 | $9.67 | 2,079,600 | — | — |
| 2004-07-01 | $9.59 | $9.70 | 9,077,200 | — | — |
| 2004-06-30 | $9.92 | $10.03 | 5,031,600 | — | — |
| 2004-06-29 | $9.99 | $10.10 | 3,246,800 | — | — |
| 2004-06-28 | $10.02 | $10.13 | 4,307,200 | — | — |
| 2004-06-25 | $9.93 | $10.04 | 3,626,000 | — | — |
| 2004-06-24 | $9.96 | $10.07 | 1,666,000 | — | — |
| 2004-06-23 | $10.01 | $10.12 | 2,373,200 | — | — |
| 2004-06-22 | $9.84 | $9.95 | 1,897,200 | — | — |
| 2004-06-21 | $9.69 | $9.80 | 2,249,200 | — | — |
| 2004-06-18 | $9.66 | $9.77 | 2,084,000 | — | — |
| 2004-06-17 | $9.55 | $9.66 | 1,586,000 | — | — |
| 2004-06-16 | $9.50 | $9.61 | 1,292,400 | — | — |
| 2004-06-15 | $9.44 | $9.54 | 2,632,000 | — | — |
| 2004-06-14 | $9.26 | $9.37 | 2,751,600 | — | — |
| 2004-06-10 | $9.58 | $9.69 | 1,720,400 | — | — |
| 2004-06-09 | $9.47 | $9.58 | 2,135,200 | — | — |
| 2004-06-08 | $9.68 | $9.78 | 4,034,800 | — | — |
| 2004-06-07 | $9.64 | $9.75 | 1,202,000 | — | — |
| 2004-06-04 | $9.40 | $9.51 | 1,932,800 | — | — |
| 2004-06-03 | $9.31 | $9.41 | 4,118,000 | — | — |
| 2004-06-02 | $9.54 | $9.65 | 2,472,000 | — | — |
| 2004-06-01 | $9.58 | $9.69 | 2,593,600 | — | — |
| 2004-05-28 | $9.51 | $9.62 | 1,650,000 | — | — |
| 2004-05-27 | $9.58 | $9.69 | 3,273,600 | — | — |
| 2004-05-26 | $9.72 | $9.83 | 5,112,800 | — | — |
| 2004-05-25 | $9.39 | $9.50 | 3,224,800 | — | — |
| 2004-05-24 | $9.04 | $9.14 | 2,907,200 | — | — |
| 2004-05-21 | $8.85 | $8.95 | 4,612,000 | — | — |
| 2004-05-20 | $8.69 | $8.78 | 2,539,600 | — | — |
| 2004-05-19 | $8.66 | $8.76 | 3,940,400 | — | — |
| 2004-05-18 | $8.86 | $8.96 | 2,870,800 | — | — |
| 2004-05-17 | $8.75 | $8.84 | 2,388,000 | — | — |
| 2004-05-14 | $8.99 | $9.09 | 1,434,000 | — | — |
| 2004-05-13 | $9.02 | $9.12 | 1,766,400 | — | — |
| 2004-05-12 | $9.12 | $9.22 | 3,980,800 | — | — |
| 2004-05-11 | $9.23 | $9.33 | 2,905,600 | — | — |
| 2004-05-10 | $9.24 | $9.34 | 4,178,800 | — | — |
| 2004-05-07 | $9.23 | $9.34 | 5,592,000 | — | — |
| 2004-05-06 | $9.54 | $9.64 | 3,060,000 | — | — |
| 2004-05-05 | $9.78 | $9.89 | 2,796,400 | — | — |
| 2004-05-04 | $9.91 | $10.02 | 2,728,000 | — | — |
| 2004-05-03 | $9.94 | $10.05 | 5,138,400 | — | — |
| 2004-04-30 | $9.84 | $9.95 | 1,904,800 | — | — |
| 2004-04-29 | $9.93 | $10.04 | 2,653,600 | — | — |
| 2004-04-28 | $10.15 | $10.26 | 2,820,000 | — | — |
| 2004-04-27 | $10.46 | $10.58 | 2,000,400 | — | — |
| 2004-04-26 | $10.40 | $10.51 | 1,231,200 | — | — |
| 2004-04-23 | $10.52 | $10.64 | 2,965,200 | — | — |
| 2004-04-22 | $10.51 | $10.63 | 4,425,200 | — | — |
| 2004-04-21 | $10.62 | $10.74 | 6,044,000 | — | — |
| 2004-04-20 | $10.60 | $10.72 | 13,757,200 | — | — |
| 2004-04-19 | $11.55 | $11.68 | 1,382,000 | — | — |
| 2004-04-16 | $11.38 | $11.50 | 1,140,800 | — | — |
| 2004-04-15 | $11.38 | $11.51 | 1,942,000 | — | — |
| 2004-04-14 | $11.49 | $11.62 | 1,684,400 | — | — |
| 2004-04-13 | $11.31 | $11.44 | 1,380,000 | — | — |
| 2004-04-12 | $11.38 | $11.51 | 1,037,600 | — | — |
| 2004-04-08 | $11.38 | $11.51 | 1,202,400 | — | — |
| 2004-04-07 | $11.46 | $11.59 | 2,110,000 | — | — |
| 2004-04-06 | $11.62 | $11.75 | 2,837,600 | — | — |
| 2004-04-05 | $11.39 | $11.52 | 1,343,200 | — | — |
| 2004-04-02 | $11.23 | $11.36 | 1,693,200 | — | — |
| 2004-04-01 | $10.98 | $11.10 | 1,358,000 | — | — |
| 2004-03-31 | $10.84 | $10.93 | 2,432,400 | — | — |
| 2004-03-30 | $10.73 | $10.81 | 1,004,800 | — | — |
| 2004-03-29 | $10.70 | $10.78 | 1,662,400 | — | — |
| 2004-03-26 | $10.55 | $10.63 | 2,368,400 | — | — |
| 2004-03-25 | $10.42 | $10.50 | 3,203,200 | — | — |
| 2004-03-24 | $9.98 | $10.06 | 2,682,400 | — | — |
| 2004-03-23 | $9.99 | $10.06 | 1,884,400 | — | — |
| 2004-03-22 | $10.08 | $10.16 | 1,877,600 | — | — |
| 2004-03-19 | $10.19 | $10.26 | 1,401,200 | — | — |
| 2004-03-18 | $10.23 | $10.30 | 1,658,000 | — | — |
| 2004-03-17 | $10.34 | $10.42 | 1,553,600 | — | — |
| 2004-03-16 | $10.19 | $10.27 | 1,531,200 | — | — |
| 2004-03-15 | $10.09 | $10.17 | 2,765,200 | — | — |
| 2004-03-12 | $10.25 | $10.32 | 2,154,800 | — | — |
| 2004-03-11 | $10.02 | $10.09 | 3,289,200 | — | — |
| 2004-03-10 | $9.90 | $9.98 | 2,106,400 | — | — |
| 2004-03-09 | $10.02 | $10.09 | 1,634,400 | — | — |
| 2004-03-08 | $10.02 | $10.10 | 2,362,400 | — | — |
| 2004-03-05 | $10.23 | $10.31 | 2,449,600 | — | — |
| 2004-03-04 | $10.02 | $10.09 | 1,752,400 | — | — |
| 2004-03-03 | $10.05 | $10.13 | 1,953,200 | — | — |
| 2004-03-02 | $10.20 | $10.27 | 1,935,600 | — | — |
| 2004-03-01 | $10.20 | $10.28 | 3,583,200 | — | — |
| 2004-02-27 | $10.20 | $10.27 | 2,717,200 | — | — |
| 2004-02-26 | $10.33 | $10.41 | 3,890,800 | — | — |
| 2004-02-25 | $10.49 | $10.57 | 2,115,600 | — | — |
| 2004-02-24 | $10.60 | $10.68 | 1,954,400 | — | — |
| 2004-02-23 | $10.65 | $10.73 | 1,998,000 | — | — |
| 2004-02-20 | $10.82 | $10.91 | 1,848,000 | — | — |
| 2004-02-19 | $10.77 | $10.86 | 1,416,800 | — | — |
| 2004-02-18 | $10.86 | $10.94 | 1,956,400 | — | — |
| 2004-02-17 | $11.03 | $11.11 | 1,143,200 | — | — |
| 2004-02-13 | $10.88 | $10.96 | 1,277,200 | — | — |
| 2004-02-12 | $11.08 | $11.16 | 1,384,000 | — | — |
| 2004-02-11 | $11.16 | $11.24 | 1,706,800 | — | — |
| 2004-02-10 | $11.08 | $11.17 | 1,446,000 | — | — |
| 2004-02-09 | $11.11 | $11.19 | 1,700,400 | — | — |
| 2004-02-06 | $11.15 | $11.23 | 2,403,600 | — | — |
| 2004-02-05 | $10.76 | $10.85 | 1,543,600 | — | — |
| 2004-02-04 | $10.59 | $10.67 | 1,861,600 | — | — |
| 2004-02-03 | $10.67 | $10.75 | 1,420,800 | — | — |
| 2004-02-02 | $10.87 | $10.95 | 1,685,200 | — | — |
| 2004-01-30 | $10.91 | $11.00 | 2,110,400 | — | — |
| 2004-01-29 | $10.93 | $11.01 | 1,985,600 | — | — |
| 2004-01-28 | $10.88 | $10.96 | 2,897,200 | — | — |
| 2004-01-27 | $11.28 | $11.37 | 6,128,000 | — | — |
| 2004-01-26 | $10.96 | $11.04 | 1,950,800 | — | — |
| 2004-01-23 | $10.71 | $10.79 | 1,767,600 | — | — |
| 2004-01-22 | $10.77 | $10.86 | 1,668,800 | — | — |
| 2004-01-21 | $10.80 | $10.88 | 1,314,000 | — | — |
| 2004-01-20 | $10.82 | $10.90 | 1,708,000 | — | — |
| 2004-01-16 | $10.82 | $10.91 | 2,141,600 | — | — |
| 2004-01-15 | $10.81 | $10.90 | 1,430,400 | — | — |
| 2004-01-14 | $10.85 | $10.93 | 1,147,600 | — | — |
| 2004-01-13 | $10.68 | $10.77 | 2,134,000 | — | — |
| 2004-01-12 | $10.75 | $10.83 | 1,816,400 | — | — |
| 2004-01-09 | $10.69 | $10.78 | 1,706,000 | — | — |
| 2004-01-08 | $10.82 | $10.90 | 2,358,800 | — | — |
| 2004-01-07 | $10.84 | $10.92 | 2,552,000 | — | — |
| 2004-01-06 | $11.00 | $11.09 | 1,446,400 | — | — |
| 2004-01-05 | $11.07 | $11.12 | 1,625,200 | — | — |
| 2004-01-02 | $10.80 | $10.84 | 2,065,600 | — | — |