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
- 1973-02-21 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 | $8.95 | $24.63 | 1,804,151 | — | — |
| 2004-12-30 | $8.92 | $24.54 | 1,491,879 | — | — |
| 2004-12-29 | $8.83 | $24.28 | 1,867,776 | — | — |
| 2004-12-28 | $8.84 | $24.33 | 2,335,547 | — | — |
| 2004-12-27 | $8.73 | $24.02 | 1,395,424 | — | — |
| 2004-12-23 | $8.81 | $24.23 | 1,895,516 | — | — |
| 2004-12-22 | $8.81 | $24.23 | 3,182,014 | — | — |
| 2004-12-21 | $8.78 | $24.16 | 4,385,799 | — | — |
| 2004-12-20 | $8.62 | $23.71 | 2,649,091 | — | — |
| 2004-12-17 | $8.58 | $23.60 | 3,954,930 | — | — |
| 2004-12-16 | $8.54 | $23.49 | 3,055,018 | — | — |
| 2004-12-15 | $8.48 | $23.32 | 2,635,857 | — | — |
| 2004-12-14 | $8.41 | $23.14 | 2,667,160 | — | — |
| 2004-12-13 | $8.43 | $23.20 | 1,247,559 | — | — |
| 2004-12-10 | $8.35 | $22.98 | 2,221,276 | — | — |
| 2004-12-09 | $8.31 | $22.86 | 6,015,108 | — | — |
| 2004-12-08 | $8.37 | $23.04 | 3,554,093 | — | — |
| 2004-12-07 | $8.44 | $23.21 | 4,208,921 | — | — |
| 2004-12-06 | $8.52 | $23.44 | 2,672,759 | — | — |
| 2004-12-03 | $8.55 | $23.54 | 3,032,113 | — | — |
| 2004-12-02 | $8.58 | $23.61 | 5,355,189 | — | — |
| 2004-12-01 | $8.57 | $23.57 | 3,918,028 | — | — |
| 2004-11-30 | $8.56 | $23.56 | 3,864,583 | — | — |
| 2004-11-29 | $8.53 | $23.47 | 3,016,080 | — | — |
| 2004-11-26 | $8.56 | $23.55 | 952,594 | — | — |
| 2004-11-24 | $8.53 | $23.46 | 3,115,844 | — | — |
| 2004-11-23 | $8.41 | $23.15 | 3,643,931 | — | — |
| 2004-11-22 | $8.42 | $23.18 | 2,832,585 | — | — |
| 2004-11-19 | $8.34 | $22.95 | 3,415,645 | — | — |
| 2004-11-18 | $8.37 | $23.04 | 3,821,318 | — | — |
| 2004-11-17 | $8.37 | $23.03 | 3,145,620 | — | — |
| 2004-11-16 | $8.37 | $23.03 | 4,047,568 | — | — |
| 2004-11-15 | $8.42 | $23.18 | 2,540,928 | — | — |
| 2004-11-12 | $8.44 | $23.22 | 5,158,970 | — | — |
| 2004-11-11 | $8.37 | $23.03 | 4,397,506 | — | — |
| 2004-11-10 | $8.39 | $23.07 | 2,637,129 | — | — |
| 2004-11-09 | $8.40 | $23.11 | 5,099,926 | — | — |
| 2004-11-08 | $8.33 | $22.91 | 7,966,359 | — | — |
| 2004-11-05 | $8.25 | $22.71 | 3,679,307 | — | — |
| 2004-11-04 | $8.32 | $22.89 | 5,269,423 | — | — |
| 2004-11-03 | $8.26 | $22.72 | 7,046,342 | — | — |
| 2004-11-02 | $8.35 | $22.98 | 2,858,290 | — | — |
| 2004-11-01 | $8.45 | $23.25 | 2,124,821 | — | — |
| 2004-10-29 | $8.43 | $23.19 | 3,540,859 | — | — |
| 2004-10-28 | $8.39 | $23.07 | 4,011,175 | — | — |
| 2004-10-27 | $8.37 | $23.04 | 2,436,838 | — | — |
| 2004-10-26 | $8.37 | $22.79 | 2,412,660 | — | — |
| 2004-10-25 | $8.23 | $22.40 | 3,344,639 | — | — |
| 2004-10-22 | $8.26 | $22.47 | 2,657,235 | — | — |
| 2004-10-21 | $8.28 | $22.54 | 1,892,717 | — | — |
| 2004-10-20 | $8.24 | $22.43 | 2,743,001 | — | — |
| 2004-10-19 | $8.25 | $22.45 | 1,740,780 | — | — |
| 2004-10-18 | $8.30 | $22.60 | 2,412,915 | — | — |
| 2004-10-15 | $8.35 | $22.73 | 1,929,619 | — | — |
| 2004-10-14 | $8.25 | $22.46 | 1,870,830 | — | — |
| 2004-10-13 | $8.26 | $22.47 | 2,379,066 | — | — |
| 2004-10-12 | $8.41 | $22.90 | 1,346,305 | — | — |
| 2004-10-11 | $8.39 | $22.82 | 944,195 | — | — |
| 2004-10-08 | $8.42 | $22.92 | 1,227,963 | — | — |
| 2004-10-07 | $8.41 | $22.89 | 3,493,013 | — | — |
| 2004-10-06 | $8.41 | $22.89 | 1,568,484 | — | — |
| 2004-10-05 | $8.44 | $22.96 | 2,662,834 | — | — |
| 2004-10-04 | $8.45 | $22.99 | 2,869,233 | — | — |
| 2004-10-01 | $8.43 | $22.94 | 2,774,050 | — | — |
| 2004-09-30 | $8.26 | $22.47 | 1,758,086 | — | — |
| 2004-09-29 | $8.22 | $22.39 | 1,434,871 | — | — |
| 2004-09-28 | $8.22 | $22.39 | 2,331,220 | — | — |
| 2004-09-27 | $8.18 | $22.26 | 3,531,697 | — | — |
| 2004-09-24 | $8.22 | $22.36 | 2,972,815 | — | — |
| 2004-09-23 | $8.24 | $22.44 | 2,832,331 | — | — |
| 2004-09-22 | $8.36 | $22.76 | 1,431,817 | — | — |
| 2004-09-21 | $8.42 | $22.91 | 1,831,128 | — | — |
| 2004-09-20 | $8.42 | $22.92 | 1,758,086 | — | — |
| 2004-09-17 | $8.49 | $23.10 | 4,228,009 | — | — |
| 2004-09-16 | $8.33 | $22.68 | 2,156,633 | — | — |
| 2004-09-15 | $8.27 | $22.51 | 1,766,994 | — | — |
| 2004-09-14 | $8.27 | $22.51 | 1,599,533 | — | — |
| 2004-09-13 | $8.26 | $22.49 | 2,130,165 | — | — |
| 2004-09-10 | $8.25 | $22.46 | 1,833,418 | — | — |
| 2004-09-09 | $8.22 | $22.37 | 2,532,530 | — | — |
| 2004-09-08 | $8.22 | $22.36 | 1,783,791 | — | — |
| 2004-09-07 | $8.24 | $22.42 | 1,574,592 | — | — |
| 2004-09-03 | $8.14 | $22.16 | 1,475,337 | — | — |
| 2004-09-02 | $8.13 | $22.14 | 3,102,355 | — | — |
| 2004-09-01 | $8.14 | $22.15 | 3,607,792 | — | — |
| 2004-08-31 | $8.17 | $22.25 | 2,288,973 | — | — |
| 2004-08-30 | $8.16 | $22.20 | 1,414,002 | — | — |
| 2004-08-27 | $8.09 | $22.02 | 1,884,318 | — | — |
| 2004-08-26 | $8.11 | $22.09 | 1,834,691 | — | — |
| 2004-08-25 | $8.14 | $22.15 | 2,971,797 | — | — |
| 2004-08-24 | $8.13 | $22.13 | 2,419,277 | — | — |
| 2004-08-23 | $8.19 | $22.30 | 1,310,675 | — | — |
| 2004-08-20 | $8.17 | $22.22 | 3,231,896 | — | — |
| 2004-08-19 | $8.26 | $22.49 | 1,450,396 | — | — |
| 2004-08-18 | $8.29 | $22.56 | 1,041,669 | — | — |
| 2004-08-17 | $8.21 | $22.34 | 1,466,175 | — | — |
| 2004-08-16 | $8.26 | $22.48 | 1,807,205 | — | — |
| 2004-08-13 | $8.07 | $21.97 | 1,095,877 | — | — |
| 2004-08-12 | $8.09 | $22.01 | 1,893,735 | — | — |
| 2004-08-11 | $8.08 | $22.00 | 1,718,639 | — | — |
| 2004-08-10 | $8.11 | $22.09 | 2,021,239 | — | — |
| 2004-08-09 | $8.08 | $21.99 | 1,853,015 | — | — |
| 2004-08-06 | $8.18 | $22.27 | 2,810,953 | — | — |
| 2004-08-05 | $8.15 | $22.17 | 1,674,356 | — | — |
| 2004-08-04 | $8.21 | $22.35 | 1,646,361 | — | — |
| 2004-08-03 | $8.20 | $22.32 | 1,572,047 | — | — |
| 2004-08-02 | $8.19 | $22.29 | 2,678,358 | — | — |
| 2004-07-30 | $8.13 | $22.14 | 1,777,683 | — | — |
| 2004-07-29 | $8.15 | $22.19 | 2,306,788 | — | — |
| 2004-07-28 | $8.20 | $22.31 | 2,696,173 | — | — |
| 2004-07-27 | $8.22 | $22.12 | 2,147,980 | — | — |
| 2004-07-26 | $8.18 | $22.01 | 1,538,198 | — | — |
| 2004-07-23 | $8.29 | $22.32 | 1,749,179 | — | — |
| 2004-07-22 | $8.31 | $22.38 | 2,015,895 | — | — |
| 2004-07-21 | $8.34 | $22.45 | 4,338,971 | — | — |
| 2004-07-20 | $8.42 | $22.68 | 2,651,890 | — | — |
| 2004-07-19 | $8.50 | $22.87 | 2,889,848 | — | — |
| 2004-07-16 | $8.36 | $22.50 | 2,824,696 | — | — |
| 2004-07-15 | $8.40 | $22.63 | 2,919,370 | — | — |
| 2004-07-14 | $8.42 | $22.67 | 3,340,822 | — | — |
| 2004-07-13 | $8.29 | $22.31 | 2,291,264 | — | — |
| 2004-07-12 | $8.31 | $22.36 | 3,110,499 | — | — |
| 2004-07-09 | $8.23 | $22.15 | 2,130,420 | — | — |
| 2004-07-08 | $8.17 | $21.99 | 4,256,767 | — | — |
| 2004-07-07 | $8.13 | $21.90 | 2,744,274 | — | — |
| 2004-07-06 | $8.09 | $21.78 | 2,570,450 | — | — |
| 2004-07-02 | $8.11 | $21.84 | 1,221,600 | — | — |
| 2004-07-01 | $8.06 | $21.68 | 2,926,750 | — | — |
| 2004-06-30 | $8.10 | $21.81 | 3,673,453 | — | — |
| 2004-06-29 | $8.04 | $21.65 | 2,191,245 | — | — |
| 2004-06-28 | $8.11 | $21.84 | 1,736,199 | — | — |
| 2004-06-25 | $8.11 | $21.84 | 2,017,931 | — | — |
| 2004-06-24 | $8.10 | $21.81 | 2,386,956 | — | — |
| 2004-06-23 | $8.13 | $21.90 | 2,343,436 | — | — |
| 2004-06-22 | $8.20 | $22.08 | 1,646,106 | — | — |
| 2004-06-21 | $8.15 | $21.94 | 1,807,459 | — | — |
| 2004-06-18 | $8.13 | $21.90 | 1,363,866 | — | — |
| 2004-06-17 | $8.12 | $21.86 | 1,837,490 | — | — |
| 2004-06-16 | $8.07 | $21.72 | 1,335,362 | — | — |
| 2004-06-15 | $8.06 | $21.68 | 1,322,128 | — | — |
| 2004-06-14 | $8.06 | $21.68 | 2,254,107 | — | — |
| 2004-06-10 | $8.13 | $21.87 | 1,352,413 | — | — |
| 2004-06-09 | $8.05 | $21.66 | 2,046,689 | — | — |
| 2004-06-08 | $8.10 | $21.80 | 2,088,173 | — | — |
| 2004-06-07 | $8.09 | $21.77 | 2,007,751 | — | — |
| 2004-06-04 | $7.98 | $21.48 | 1,353,686 | — | — |
| 2004-06-03 | $8.02 | $21.58 | 2,788,557 | — | — |
| 2004-06-02 | $8.04 | $21.63 | 2,207,024 | — | — |
| 2004-06-01 | $8.03 | $21.61 | 3,216,117 | — | — |
| 2004-05-28 | $7.96 | $21.43 | 2,346,236 | — | — |
| 2004-05-27 | $8.00 | $21.55 | 1,864,467 | — | — |
| 2004-05-26 | $8.00 | $21.54 | 2,504,280 | — | — |
| 2004-05-25 | $7.95 | $21.41 | 4,114,756 | — | — |
| 2004-05-24 | $7.82 | $21.05 | 2,825,459 | — | — |
| 2004-05-21 | $7.82 | $21.04 | 3,123,479 | — | — |
| 2004-05-20 | $7.86 | $21.17 | 1,763,940 | — | — |
| 2004-05-19 | $7.82 | $21.04 | 2,446,509 | — | — |
| 2004-05-18 | $7.80 | $21.00 | 1,211,929 | — | — |
| 2004-05-17 | $7.77 | $20.91 | 1,754,523 | — | — |
| 2004-05-14 | $7.86 | $21.16 | 4,798,598 | — | — |
| 2004-05-13 | $7.81 | $21.02 | 3,616,700 | — | — |
| 2004-05-12 | $7.80 | $21.01 | 6,281,569 | — | — |
| 2004-05-11 | $7.86 | $21.16 | 3,089,376 | — | — |
| 2004-05-10 | $7.83 | $21.07 | 3,872,981 | — | — |
| 2004-05-07 | $7.90 | $21.26 | 3,021,933 | — | — |
| 2004-05-06 | $8.00 | $21.53 | 3,122,206 | — | — |
| 2004-05-05 | $7.95 | $21.41 | 5,443,755 | — | — |
| 2004-05-04 | $7.92 | $21.32 | 2,738,166 | — | — |
| 2004-05-03 | $7.92 | $21.31 | 3,443,640 | — | — |
| 2004-04-30 | $7.92 | $21.32 | 2,161,214 | — | — |
| 2004-04-29 | $8.02 | $21.58 | 2,972,560 | — | — |
| 2004-04-28 | $8.13 | $21.87 | 3,519,481 | — | — |
| 2004-04-27 | $8.34 | $22.21 | 2,639,165 | — | — |
| 2004-04-26 | $8.35 | $22.23 | 2,479,848 | — | — |
| 2004-04-23 | $8.29 | $22.08 | 5,290,037 | — | — |
| 2004-04-22 | $8.33 | $22.17 | 4,329,554 | — | — |
| 2004-04-21 | $8.29 | $22.08 | 3,189,649 | — | — |
| 2004-04-20 | $8.31 | $22.12 | 2,165,541 | — | — |
| 2004-04-19 | $8.33 | $22.19 | 3,194,230 | — | — |
| 2004-04-16 | $8.35 | $22.23 | 2,735,875 | — | — |
| 2004-04-15 | $8.28 | $22.06 | 2,314,423 | — | — |
| 2004-04-14 | $8.24 | $21.94 | 2,649,854 | — | — |
| 2004-04-13 | $8.27 | $22.01 | 3,657,929 | — | — |
| 2004-04-12 | $8.31 | $22.14 | 2,376,267 | — | — |
| 2004-04-08 | $8.47 | $22.55 | 1,902,388 | — | — |
| 2004-04-07 | $8.47 | $22.56 | 2,161,723 | — | — |
| 2004-04-06 | $8.48 | $22.58 | 1,002,476 | — | — |
| 2004-04-05 | $8.47 | $22.55 | 1,944,889 | — | — |
| 2004-04-02 | $8.47 | $22.55 | 1,672,574 | — | — |
| 2004-04-01 | $8.42 | $22.42 | 2,297,626 | — | — |
| 2004-03-31 | $8.35 | $22.23 | 2,947,619 | — | — |
| 2004-03-30 | $8.34 | $22.20 | 2,026,329 | — | — |
| 2004-03-29 | $8.29 | $22.08 | 1,973,902 | — | — |
| 2004-03-26 | $8.24 | $21.95 | 2,233,747 | — | — |
| 2004-03-25 | $8.27 | $22.02 | 5,044,699 | — | — |
| 2004-03-24 | $8.29 | $22.07 | 2,447,527 | — | — |
| 2004-03-23 | $8.35 | $22.22 | 1,965,758 | — | — |
| 2004-03-22 | $8.40 | $22.36 | 1,826,801 | — | — |
| 2004-03-19 | $8.48 | $22.58 | 2,504,280 | — | — |
| 2004-03-18 | $8.46 | $22.54 | 3,539,332 | — | — |
| 2004-03-17 | $8.38 | $22.32 | 4,013,974 | — | — |
| 2004-03-16 | $8.31 | $22.13 | 3,767,873 | — | — |
| 2004-03-15 | $8.31 | $22.13 | 3,884,434 | — | — |
| 2004-03-12 | $8.45 | $22.50 | 6,506,802 | — | — |
| 2004-03-11 | $8.30 | $22.11 | 7,053,977 | — | — |
| 2004-03-10 | $8.59 | $22.88 | 2,487,738 | — | — |
| 2004-03-09 | $8.83 | $23.50 | 2,240,618 | — | — |
| 2004-03-08 | $8.79 | $23.42 | 2,078,247 | — | — |
| 2004-03-05 | $8.68 | $23.11 | 1,749,433 | — | — |
| 2004-03-04 | $8.62 | $22.97 | 1,435,380 | — | — |
| 2004-03-03 | $8.61 | $22.91 | 1,468,465 | — | — |
| 2004-03-02 | $8.60 | $22.89 | 2,901,046 | — | — |
| 2004-03-01 | $8.59 | $22.88 | 1,914,095 | — | — |
| 2004-02-27 | $8.53 | $22.72 | 5,384,202 | — | — |
| 2004-02-26 | $8.36 | $22.25 | 3,716,464 | — | — |
| 2004-02-25 | $8.34 | $22.21 | 2,987,321 | — | — |
| 2004-02-24 | $8.31 | $22.13 | 3,014,553 | — | — |
| 2004-02-23 | $8.49 | $22.60 | 1,586,044 | — | — |
| 2004-02-20 | $8.52 | $22.69 | 3,039,748 | — | — |
| 2004-02-19 | $8.50 | $22.62 | 2,602,517 | — | — |
| 2004-02-18 | $8.53 | $22.70 | 2,894,938 | — | — |
| 2004-02-17 | $8.48 | $22.59 | 3,896,650 | — | — |
| 2004-02-13 | $8.43 | $22.44 | 1,542,016 | — | — |
| 2004-02-12 | $8.39 | $22.34 | 1,851,233 | — | — |
| 2004-02-11 | $8.43 | $22.44 | 2,532,021 | — | — |
| 2004-02-10 | $8.42 | $22.43 | 2,403,753 | — | — |
| 2004-02-09 | $8.35 | $22.23 | 1,632,109 | — | — |
| 2004-02-06 | $8.37 | $22.29 | 2,881,958 | — | — |
| 2004-02-05 | $8.26 | $21.98 | 3,112,535 | — | — |
| 2004-02-04 | $8.24 | $21.95 | 4,149,623 | — | — |
| 2004-02-03 | $8.28 | $22.04 | 2,745,292 | — | — |
| 2004-02-02 | $8.28 | $22.06 | 2,528,712 | — | — |
| 2004-01-30 | $8.25 | $21.97 | 4,165,911 | — | — |
| 2004-01-29 | $8.39 | $22.35 | 3,166,744 | — | — |
| 2004-01-28 | $8.37 | $22.28 | 5,198,163 | — | — |
| 2004-01-27 | $8.58 | $22.61 | 2,425,385 | — | — |
| 2004-01-26 | $8.57 | $22.57 | 1,779,464 | — | — |
| 2004-01-23 | $8.57 | $22.58 | 1,919,948 | — | — |
| 2004-01-22 | $8.55 | $22.52 | 1,787,354 | — | — |
| 2004-01-21 | $8.53 | $22.48 | 3,420,735 | — | — |
| 2004-01-20 | $8.55 | $22.52 | 1,619,384 | — | — |
| 2004-01-16 | $8.51 | $22.43 | 3,302,647 | — | — |
| 2004-01-15 | $8.48 | $22.35 | 4,233,608 | — | — |
| 2004-01-14 | $8.55 | $22.52 | 1,482,208 | — | — |
| 2004-01-13 | $8.45 | $22.26 | 1,776,665 | — | — |
| 2004-01-12 | $8.42 | $22.19 | 3,448,730 | — | — |
| 2004-01-09 | $8.50 | $22.38 | 4,797,071 | — | — |
| 2004-01-08 | $8.40 | $22.12 | 1,988,918 | — | — |
| 2004-01-07 | $8.43 | $22.22 | 2,415,714 | — | — |
| 2004-01-06 | $8.34 | $21.98 | 2,322,313 | — | — |
| 2004-01-05 | $8.41 | $22.17 | 3,043,820 | — | — |
| 2004-01-02 | $8.51 | $22.42 | 1,926,820 | — | — |