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
- 1970-01-02 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 | $8.77 | $132.09 | 4,993,800 | — | — |
| 2004-12-30 | $8.61 | $129.61 | 2,559,600 | — | — |
| 2004-12-29 | $8.60 | $129.46 | 2,986,800 | — | — |
| 2004-12-28 | $8.57 | $129.00 | 2,917,200 | — | — |
| 2004-12-27 | $8.56 | $128.93 | 3,733,600 | — | — |
| 2004-12-23 | $8.52 | $128.25 | 4,148,000 | — | — |
| 2004-12-22 | $8.59 | $129.38 | 7,285,800 | — | — |
| 2004-12-21 | $8.50 | $128.03 | 5,620,400 | — | — |
| 2004-12-20 | $8.48 | $127.65 | 5,751,800 | — | — |
| 2004-12-17 | $8.46 | $127.42 | 6,737,600 | — | — |
| 2004-12-16 | $8.63 | $129.91 | 4,721,800 | — | — |
| 2004-12-15 | $8.75 | $131.72 | 5,243,000 | — | — |
| 2004-12-14 | $8.76 | $131.87 | 9,239,400 | — | — |
| 2004-12-13 | $8.52 | $128.33 | 4,893,200 | — | — |
| 2004-12-10 | $8.48 | $127.72 | 8,442,600 | — | — |
| 2004-12-09 | $8.53 | $128.40 | 11,749,000 | — | — |
| 2004-12-08 | $8.28 | $124.64 | 10,783,400 | — | — |
| 2004-12-07 | $8.12 | $122.23 | 18,772,400 | — | — |
| 2004-12-06 | $8.00 | $120.49 | 7,661,000 | — | — |
| 2004-12-03 | $7.96 | $119.89 | 6,018,400 | — | — |
| 2004-12-02 | $8.09 | $121.77 | 6,103,800 | — | — |
| 2004-12-01 | $8.27 | $124.56 | 7,831,600 | — | — |
| 2004-11-30 | $8.09 | $121.85 | 8,209,600 | — | — |
| 2004-11-29 | $8.12 | $122.23 | 4,482,600 | — | — |
| 2004-11-26 | $8.13 | $122.45 | 1,404,000 | — | — |
| 2004-11-24 | $8.13 | $122.45 | 3,707,400 | — | — |
| 2004-11-23 | $8.09 | $121.85 | 4,477,200 | — | — |
| 2004-11-22 | $8.01 | $120.64 | 3,341,200 | — | — |
| 2004-11-19 | $7.96 | $119.89 | 4,259,200 | — | — |
| 2004-11-18 | $8.15 | $122.75 | 3,125,400 | — | — |
| 2004-11-17 | $8.25 | $124.18 | 3,876,600 | — | — |
| 2004-11-16 | $8.28 | $124.64 | 3,756,200 | — | — |
| 2004-11-15 | $8.26 | $124.41 | 4,971,400 | — | — |
| 2004-11-12 | $8.15 | $122.75 | 5,761,600 | — | — |
| 2004-11-11 | $8.15 | $122.75 | 7,890,800 | — | — |
| 2004-11-10 | $8.09 | $121.85 | 6,625,600 | — | — |
| 2004-11-09 | $8.08 | $121.62 | 4,623,200 | — | — |
| 2004-11-08 | $8.05 | $121.25 | 5,215,200 | — | — |
| 2004-11-05 | $8.11 | $122.08 | 9,055,000 | — | — |
| 2004-11-04 | $7.92 | $119.29 | 5,142,400 | — | — |
| 2004-11-03 | $7.70 | $115.90 | 4,359,600 | — | — |
| 2004-11-02 | $7.63 | $114.85 | 6,660,800 | — | — |
| 2004-11-01 | $7.58 | $114.17 | 3,799,600 | — | — |
| 2004-10-29 | $7.56 | $113.79 | 5,987,400 | — | — |
| 2004-10-28 | $7.52 | $113.19 | 5,951,000 | — | — |
| 2004-10-27 | $7.51 | $113.11 | 4,932,000 | — | — |
| 2004-10-26 | $7.37 | $110.93 | 5,467,400 | — | — |
| 2004-10-25 | $7.43 | $111.83 | 4,188,000 | — | — |
| 2004-10-22 | $7.49 | $112.74 | 4,637,000 | — | — |
| 2004-10-21 | $7.47 | $112.51 | 4,851,200 | — | — |
| 2004-10-20 | $7.50 | $112.96 | 6,903,600 | — | — |
| 2004-10-19 | $7.45 | $112.21 | 5,940,400 | — | — |
| 2004-10-18 | $7.57 | $113.94 | 6,556,600 | — | — |
| 2004-10-15 | $7.51 | $113.11 | 7,293,200 | — | — |
| 2004-10-14 | $7.45 | $112.21 | 6,525,400 | — | — |
| 2004-10-13 | $7.51 | $113.11 | 7,160,000 | — | — |
| 2004-10-12 | $7.55 | $113.72 | 8,366,800 | — | — |
| 2004-10-11 | $7.54 | $113.57 | 4,525,200 | — | — |
| 2004-10-08 | $7.59 | $114.32 | 6,538,000 | — | — |
| 2004-10-07 | $7.70 | $115.98 | 5,701,200 | — | — |
| 2004-10-06 | $7.78 | $117.11 | 4,790,800 | — | — |
| 2004-10-05 | $7.78 | $117.18 | 6,613,400 | — | — |
| 2004-10-04 | $7.81 | $117.56 | 7,782,000 | — | — |
| 2004-10-01 | $7.90 | $118.99 | 6,568,400 | — | — |
| 2004-09-30 | $7.76 | $116.88 | 6,672,600 | — | — |
| 2004-09-29 | $7.87 | $118.54 | 4,840,400 | — | — |
| 2004-09-28 | $7.80 | $117.48 | 4,575,000 | — | — |
| 2004-09-27 | $7.75 | $116.73 | 3,002,000 | — | — |
| 2004-09-24 | $7.77 | $116.95 | 4,576,200 | — | — |
| 2004-09-23 | $7.79 | $117.33 | 6,560,800 | — | — |
| 2004-09-22 | $7.79 | $117.33 | 5,662,600 | — | — |
| 2004-09-21 | $7.80 | $117.48 | 6,149,000 | — | — |
| 2004-09-20 | $7.82 | $117.78 | 5,994,400 | — | — |
| 2004-09-17 | $7.86 | $118.39 | 8,037,000 | — | — |
| 2004-09-16 | $7.83 | $117.86 | 7,283,000 | — | — |
| 2004-09-15 | $7.85 | $118.23 | 11,829,400 | — | — |
| 2004-09-14 | $7.99 | $120.34 | 23,576,800 | — | — |
| 2004-09-13 | $8.35 | $125.77 | 5,179,600 | — | — |
| 2004-09-10 | $8.45 | $127.20 | 3,444,400 | — | — |
| 2004-09-09 | $8.47 | $127.57 | 3,278,000 | — | — |
| 2004-09-08 | $8.48 | $127.72 | 4,363,600 | — | — |
| 2004-09-07 | $8.53 | $128.40 | 3,964,400 | — | — |
| 2004-09-03 | $8.53 | $128.40 | 3,626,600 | — | — |
| 2004-09-02 | $8.52 | $128.33 | 4,474,800 | — | — |
| 2004-09-01 | $8.36 | $125.92 | 3,756,200 | — | — |
| 2004-08-31 | $8.27 | $124.49 | 5,234,800 | — | — |
| 2004-08-30 | $8.29 | $124.86 | 4,311,800 | — | — |
| 2004-08-27 | $8.42 | $126.74 | 3,533,400 | — | — |
| 2004-08-26 | $8.39 | $126.37 | 5,633,600 | — | — |
| 2004-08-25 | $8.42 | $126.74 | 7,490,600 | — | — |
| 2004-08-24 | $8.21 | $123.58 | 4,258,600 | — | — |
| 2004-08-23 | $8.12 | $122.23 | 4,133,400 | — | — |
| 2004-08-20 | $8.15 | $122.68 | 4,695,600 | — | — |
| 2004-08-19 | $8.09 | $121.85 | 6,900,800 | — | — |
| 2004-08-18 | $7.95 | $119.74 | 8,288,800 | — | — |
| 2004-08-17 | $7.87 | $118.54 | 6,596,400 | — | — |
| 2004-08-16 | $7.71 | $116.13 | 5,253,400 | — | — |
| 2004-08-13 | $7.50 | $112.96 | 5,713,600 | — | — |
| 2004-08-12 | $7.63 | $114.92 | 5,406,600 | — | — |
| 2004-08-11 | $7.65 | $115.22 | 5,360,600 | — | — |
| 2004-08-10 | $7.66 | $115.30 | 3,573,800 | — | — |
| 2004-08-09 | $7.58 | $114.09 | 5,495,200 | — | — |
| 2004-08-06 | $7.49 | $112.74 | 7,087,200 | — | — |
| 2004-08-05 | $7.74 | $116.50 | 4,072,000 | — | — |
| 2004-08-04 | $7.99 | $120.27 | 5,524,400 | — | — |
| 2004-08-03 | $7.93 | $119.36 | 5,129,400 | — | — |
| 2004-08-02 | $7.93 | $119.44 | 5,697,400 | — | — |
| 2004-07-30 | $7.90 | $118.99 | 6,848,400 | — | — |
| 2004-07-29 | $7.85 | $118.23 | 6,988,600 | — | — |
| 2004-07-28 | $7.92 | $119.21 | 4,776,200 | — | — |
| 2004-07-27 | $7.98 | $120.12 | 7,087,200 | — | — |
| 2004-07-26 | $8.01 | $120.57 | 7,883,000 | — | — |
| 2004-07-23 | $8.14 | $122.60 | 4,229,400 | — | — |
| 2004-07-22 | $8.22 | $123.81 | 6,251,600 | — | — |
| 2004-07-21 | $8.28 | $124.71 | 5,063,600 | — | — |
| 2004-07-20 | $8.45 | $127.27 | 3,146,000 | — | — |
| 2004-07-19 | $8.41 | $126.67 | 3,750,600 | — | — |
| 2004-07-16 | $8.38 | $126.22 | 6,904,800 | — | — |
| 2004-07-15 | $8.53 | $128.40 | 3,791,800 | — | — |
| 2004-07-14 | $8.56 | $128.85 | 4,375,000 | — | — |
| 2004-07-13 | $8.60 | $129.53 | 4,424,200 | — | — |
| 2004-07-12 | $8.56 | $128.85 | 3,422,400 | — | — |
| 2004-07-09 | $8.58 | $129.15 | 7,073,600 | — | — |
| 2004-07-08 | $8.61 | $129.68 | 7,467,200 | — | — |
| 2004-07-07 | $8.61 | $129.61 | 10,191,800 | — | — |
| 2004-07-06 | $8.93 | $134.43 | 6,592,400 | — | — |
| 2004-07-02 | $8.89 | $133.90 | 4,538,200 | — | — |
| 2004-07-01 | $9.00 | $135.56 | 11,153,400 | — | — |
| 2004-06-30 | $9.10 | $137.06 | 6,583,200 | — | — |
| 2004-06-29 | $9.03 | $135.93 | 11,144,800 | — | — |
| 2004-06-28 | $9.01 | $135.71 | 4,825,200 | — | — |
| 2004-06-25 | $8.96 | $134.88 | 10,057,200 | — | — |
| 2004-06-24 | $9.09 | $136.84 | 7,865,200 | — | — |
| 2004-06-23 | $8.99 | $135.41 | 9,455,200 | — | — |
| 2004-06-22 | $8.92 | $134.35 | 13,986,200 | — | — |
| 2004-06-21 | $8.69 | $130.81 | 7,023,000 | — | — |
| 2004-06-18 | $8.88 | $133.75 | 12,474,000 | — | — |
| 2004-06-17 | $8.55 | $128.70 | 6,693,600 | — | — |
| 2004-06-16 | $8.65 | $130.21 | 4,076,200 | — | — |
| 2004-06-15 | $8.62 | $129.76 | 7,824,800 | — | — |
| 2004-06-14 | $8.50 | $128.03 | 6,378,800 | — | — |
| 2004-06-10 | $8.50 | $128.03 | 5,218,200 | — | — |
| 2004-06-09 | $8.50 | $128.03 | 8,148,400 | — | — |
| 2004-06-08 | $8.54 | $128.55 | 4,938,400 | — | — |
| 2004-06-07 | $8.42 | $126.74 | 4,184,800 | — | — |
| 2004-06-04 | $8.36 | $125.84 | 3,675,000 | — | — |
| 2004-06-03 | $8.41 | $126.59 | 5,777,200 | — | — |
| 2004-06-02 | $8.42 | $126.74 | 4,330,400 | — | — |
| 2004-06-01 | $8.29 | $124.79 | 5,090,200 | — | — |
| 2004-05-28 | $8.35 | $125.69 | 8,293,400 | — | — |
| 2004-05-27 | $8.25 | $124.26 | 8,395,000 | — | — |
| 2004-05-26 | $8.24 | $124.11 | 7,663,000 | — | — |
| 2004-05-25 | $8.25 | $124.26 | 6,727,600 | — | — |
| 2004-05-24 | $8.10 | $122.00 | 3,897,200 | — | — |
| 2004-05-21 | $8.15 | $122.75 | 8,548,200 | — | — |
| 2004-05-20 | $8.22 | $123.81 | 3,913,000 | — | — |
| 2004-05-19 | $8.18 | $123.21 | 6,870,800 | — | — |
| 2004-05-18 | $8.30 | $125.01 | 4,111,800 | — | — |
| 2004-05-17 | $8.19 | $123.28 | 4,578,200 | — | — |
| 2004-05-14 | $8.27 | $124.56 | 7,272,000 | — | — |
| 2004-05-13 | $8.40 | $126.52 | 4,183,600 | — | — |
| 2004-05-12 | $8.43 | $126.97 | 6,555,200 | — | — |
| 2004-05-11 | $8.58 | $129.15 | 4,229,600 | — | — |
| 2004-05-10 | $8.52 | $128.25 | 4,977,600 | — | — |
| 2004-05-07 | $8.50 | $127.95 | 5,287,800 | — | — |
| 2004-05-06 | $8.68 | $130.66 | 5,519,800 | — | — |
| 2004-05-05 | $8.72 | $131.34 | 4,491,200 | — | — |
| 2004-05-04 | $8.77 | $132.02 | 6,632,200 | — | — |
| 2004-05-03 | $8.70 | $131.04 | 9,010,200 | — | — |
| 2004-04-30 | $8.75 | $131.79 | 8,192,000 | — | — |
| 2004-04-29 | $8.68 | $130.66 | 4,505,000 | — | — |
| 2004-04-28 | $8.66 | $130.36 | 7,704,000 | — | — |
| 2004-04-27 | $8.75 | $131.79 | 5,653,200 | — | — |
| 2004-04-26 | $8.75 | $131.79 | 5,843,400 | — | — |
| 2004-04-23 | $8.88 | $133.67 | 5,062,200 | — | — |
| 2004-04-22 | $8.84 | $133.07 | 13,067,400 | — | — |
| 2004-04-21 | $8.73 | $131.41 | 25,638,000 | — | — |
| 2004-04-20 | $8.48 | $127.72 | 9,181,000 | — | — |
| 2004-04-19 | $8.49 | $127.80 | 4,454,600 | — | — |
| 2004-04-16 | $8.51 | $128.10 | 5,893,000 | — | — |
| 2004-04-15 | $8.50 | $128.03 | 9,883,000 | — | — |
| 2004-04-14 | $8.48 | $127.65 | 9,830,800 | — | — |
| 2004-04-13 | $8.56 | $128.93 | 11,908,800 | — | — |
| 2004-04-12 | $8.64 | $130.13 | 12,166,000 | — | — |
| 2004-04-08 | $8.55 | $128.78 | 13,002,400 | — | — |
| 2004-04-07 | $8.47 | $127.50 | 13,824,400 | — | — |
| 2004-04-06 | $8.47 | $127.50 | 8,313,800 | — | — |
| 2004-04-05 | $8.38 | $126.14 | 7,608,600 | — | — |
| 2004-04-02 | $8.28 | $124.64 | 3,887,800 | — | — |
| 2004-04-01 | $8.36 | $125.84 | 4,918,800 | — | — |
| 2004-03-31 | $8.32 | $125.31 | 5,599,600 | — | — |
| 2004-03-30 | $8.22 | $123.73 | 5,043,000 | — | — |
| 2004-03-29 | $8.17 | $122.98 | 6,030,800 | — | — |
| 2004-03-26 | $8.08 | $121.70 | 5,365,400 | — | — |
| 2004-03-25 | $8.29 | $124.86 | 8,228,800 | — | — |
| 2004-03-24 | $8.17 | $123.05 | 7,684,400 | — | — |
| 2004-03-23 | $8.10 | $121.92 | 11,294,600 | — | — |
| 2004-03-22 | $8.50 | $127.95 | 7,759,000 | — | — |
| 2004-03-19 | $8.41 | $126.67 | 7,235,600 | — | — |
| 2004-03-18 | $8.45 | $127.27 | 8,000,600 | — | — |
| 2004-03-17 | $8.36 | $125.84 | 10,565,400 | — | — |
| 2004-03-16 | $8.25 | $124.18 | 9,157,800 | — | — |
| 2004-03-15 | $8.25 | $124.18 | 11,428,000 | — | — |
| 2004-03-12 | $8.38 | $126.22 | 9,075,000 | — | — |
| 2004-03-11 | $8.38 | $126.14 | 12,950,400 | — | — |
| 2004-03-10 | $8.66 | $130.43 | 16,282,000 | — | — |
| 2004-03-09 | $9.28 | $139.77 | 8,273,400 | — | — |
| 2004-03-08 | $9.46 | $142.41 | 4,106,800 | — | — |
| 2004-03-05 | $9.60 | $144.59 | 3,758,800 | — | — |
| 2004-03-04 | $9.63 | $144.97 | 2,368,400 | — | — |
| 2004-03-03 | $9.69 | $145.87 | 4,672,400 | — | — |
| 2004-03-02 | $9.54 | $143.61 | 4,300,400 | — | — |
| 2004-03-01 | $9.72 | $146.33 | 5,655,600 | — | — |
| 2004-02-27 | $9.61 | $144.74 | 9,206,000 | — | — |
| 2004-02-26 | $9.73 | $146.48 | 5,680,600 | — | — |
| 2004-02-25 | $9.57 | $144.07 | 5,061,000 | — | — |
| 2004-02-24 | $9.51 | $143.24 | 6,889,800 | — | — |
| 2004-02-23 | $9.73 | $146.55 | 5,411,800 | — | — |
| 2004-02-20 | $9.67 | $145.65 | 5,930,800 | — | — |
| 2004-02-19 | $9.63 | $144.97 | 6,742,600 | — | — |
| 2004-02-18 | $9.47 | $142.56 | 3,723,200 | — | — |
| 2004-02-17 | $9.46 | $142.41 | 4,113,000 | — | — |
| 2004-02-13 | $9.46 | $142.41 | 3,893,600 | — | — |
| 2004-02-12 | $9.57 | $144.14 | 6,039,800 | — | — |
| 2004-02-11 | $9.48 | $142.71 | 7,854,000 | — | — |
| 2004-02-10 | $9.45 | $142.33 | 3,744,000 | — | — |
| 2004-02-09 | $9.37 | $141.13 | 4,504,800 | — | — |
| 2004-02-06 | $9.55 | $143.76 | 4,739,400 | — | — |
| 2004-02-05 | $9.42 | $141.88 | 6,102,400 | — | — |
| 2004-02-04 | $9.52 | $143.39 | 6,739,000 | — | — |
| 2004-02-03 | $9.52 | $143.31 | 6,680,000 | — | — |
| 2004-02-02 | $9.38 | $141.28 | 6,236,800 | — | — |
| 2004-01-30 | $9.27 | $139.55 | 7,644,600 | — | — |
| 2004-01-29 | $9.50 | $143.09 | 6,781,600 | — | — |
| 2004-01-28 | $9.22 | $138.79 | 4,433,400 | — | — |
| 2004-01-27 | $9.32 | $140.38 | 4,166,800 | — | — |
| 2004-01-26 | $9.37 | $141.05 | 4,679,800 | — | — |
| 2004-01-23 | $9.33 | $140.45 | 6,005,000 | — | — |
| 2004-01-22 | $9.33 | $140.53 | 4,410,200 | — | — |
| 2004-01-21 | $9.38 | $141.20 | 7,833,000 | — | — |
| 2004-01-20 | $9.41 | $141.66 | 5,875,400 | — | — |
| 2004-01-16 | $9.49 | $142.86 | 5,246,000 | — | — |
| 2004-01-15 | $9.34 | $140.68 | 5,821,400 | — | — |
| 2004-01-14 | $9.33 | $140.53 | 7,248,000 | — | — |
| 2004-01-13 | $9.30 | $140.07 | 4,318,600 | — | — |
| 2004-01-12 | $9.30 | $140.00 | 5,242,600 | — | — |
| 2004-01-09 | $9.36 | $140.90 | 6,546,400 | — | — |
| 2004-01-08 | $9.34 | $140.60 | 5,929,800 | — | — |
| 2004-01-07 | $9.39 | $141.43 | 10,096,600 | — | — |
| 2004-01-06 | $9.24 | $139.17 | 3,924,600 | — | — |
| 2004-01-05 | $9.30 | $140.07 | 6,907,800 | — | — |
| 2004-01-02 | $9.24 | $139.17 | 5,722,600 | — | — |