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
- 1980-12-02 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 | $11.34 | $12.60 | 4,444,800 | — | — |
| 2004-12-30 | $11.37 | $12.64 | 3,471,200 | — | — |
| 2004-12-29 | $11.32 | $12.58 | 11,349,600 | — | — |
| 2004-12-28 | $11.44 | $12.71 | 5,108,800 | — | — |
| 2004-12-27 | $11.36 | $12.62 | 4,512,000 | — | — |
| 2004-12-23 | $11.45 | $12.73 | 5,010,400 | — | — |
| 2004-12-22 | $11.39 | $12.65 | 11,741,600 | — | — |
| 2004-12-21 | $11.43 | $12.70 | 7,074,400 | — | — |
| 2004-12-20 | $11.44 | $12.71 | 11,144,800 | — | — |
| 2004-12-17 | $11.46 | $12.74 | 35,094,400 | — | — |
| 2004-12-16 | $10.74 | $11.93 | 7,558,400 | — | — |
| 2004-12-15 | $10.73 | $11.93 | 12,825,600 | — | — |
| 2004-12-14 | $10.82 | $12.02 | 12,091,200 | — | — |
| 2004-12-13 | $10.88 | $12.09 | 10,424,000 | — | — |
| 2004-12-10 | $10.88 | $12.09 | 6,612,000 | — | — |
| 2004-12-09 | $10.94 | $12.16 | 9,156,800 | — | — |
| 2004-12-08 | $10.84 | $12.03 | 6,732,800 | — | — |
| 2004-12-07 | $10.73 | $11.91 | 6,809,600 | — | — |
| 2004-12-06 | $10.83 | $12.02 | 7,164,000 | — | — |
| 2004-12-03 | $10.84 | $12.03 | 5,205,600 | — | — |
| 2004-12-02 | $10.84 | $12.03 | 5,936,000 | — | — |
| 2004-12-01 | $10.82 | $12.01 | 6,940,800 | — | — |
| 2004-11-30 | $10.58 | $11.74 | 8,623,200 | — | — |
| 2004-11-29 | $10.72 | $11.89 | 7,454,400 | — | — |
| 2004-11-26 | $10.64 | $11.80 | 3,343,200 | — | — |
| 2004-11-24 | $10.68 | $11.85 | 5,999,200 | — | — |
| 2004-11-23 | $10.61 | $11.77 | 7,088,800 | — | — |
| 2004-11-22 | $10.47 | $11.62 | 11,773,600 | — | — |
| 2004-11-19 | $10.31 | $11.44 | 40,176,800 | — | — |
| 2004-11-18 | $10.63 | $11.79 | 23,644,000 | — | — |
| 2004-11-17 | $10.75 | $11.93 | 6,341,600 | — | — |
| 2004-11-16 | $10.69 | $11.86 | 6,851,200 | — | — |
| 2004-11-15 | $10.80 | $11.99 | 4,528,800 | — | — |
| 2004-11-12 | $10.80 | $11.99 | 6,630,400 | — | — |
| 2004-11-11 | $10.62 | $11.79 | 6,262,400 | — | — |
| 2004-11-10 | $10.54 | $11.69 | 6,440,000 | — | — |
| 2004-11-09 | $10.60 | $11.76 | 7,592,000 | — | — |
| 2004-11-08 | $10.58 | $11.74 | 13,272,800 | — | — |
| 2004-11-05 | $10.77 | $11.95 | 11,025,600 | — | — |
| 2004-11-04 | $10.67 | $11.84 | 14,639,200 | — | — |
| 2004-11-03 | $10.38 | $11.52 | 10,376,000 | — | — |
| 2004-11-02 | $10.28 | $11.41 | 13,036,800 | — | — |
| 2004-11-01 | $10.20 | $11.32 | 6,989,600 | — | — |
| 2004-10-29 | $10.16 | $11.28 | 6,868,800 | — | — |
| 2004-10-28 | $10.14 | $11.25 | 6,386,400 | — | — |
| 2004-10-27 | $10.19 | $11.31 | 12,063,200 | — | — |
| 2004-10-26 | $10.10 | $11.21 | 12,934,400 | — | — |
| 2004-10-25 | $9.99 | $11.09 | 8,943,200 | — | — |
| 2004-10-22 | $9.89 | $10.97 | 10,804,000 | — | — |
| 2004-10-21 | $10.10 | $11.21 | 19,664,800 | — | — |
| 2004-10-20 | $9.96 | $11.05 | 6,701,600 | — | — |
| 2004-10-19 | $10.03 | $11.14 | 17,851,200 | — | — |
| 2004-10-18 | $9.99 | $11.08 | 10,456,000 | — | — |
| 2004-10-15 | $9.76 | $10.83 | 7,509,600 | — | — |
| 2004-10-14 | $9.67 | $10.73 | 5,226,400 | — | — |
| 2004-10-13 | $9.70 | $10.76 | 8,963,200 | — | — |
| 2004-10-12 | $9.75 | $10.82 | 8,432,000 | — | — |
| 2004-10-11 | $9.88 | $10.97 | 7,160,000 | — | — |
| 2004-10-08 | $9.89 | $10.97 | 6,626,400 | — | — |
| 2004-10-07 | $9.95 | $11.04 | 6,194,400 | — | — |
| 2004-10-06 | $10.01 | $11.11 | 10,174,400 | — | — |
| 2004-10-05 | $9.96 | $11.05 | 11,715,200 | — | — |
| 2004-10-04 | $9.97 | $11.07 | 9,344,800 | — | — |
| 2004-10-01 | $9.99 | $11.08 | 8,939,200 | — | — |
| 2004-09-30 | $9.85 | $10.93 | 13,664,800 | — | — |
| 2004-09-29 | $9.82 | $10.89 | 13,643,200 | — | — |
| 2004-09-28 | $9.96 | $11.06 | 6,812,000 | — | — |
| 2004-09-27 | $9.91 | $11.00 | 9,616,800 | — | — |
| 2004-09-24 | $9.96 | $11.06 | 9,611,200 | — | — |
| 2004-09-23 | $9.89 | $10.97 | 11,289,600 | — | — |
| 2004-09-22 | $9.87 | $10.95 | 12,838,400 | — | — |
| 2004-09-21 | $9.92 | $11.01 | 18,053,600 | — | — |
| 2004-09-20 | $9.75 | $10.82 | 22,675,200 | — | — |
| 2004-09-17 | $9.57 | $10.62 | 17,108,800 | — | — |
| 2004-09-16 | $9.63 | $10.68 | 6,693,600 | — | — |
| 2004-09-15 | $9.54 | $10.58 | 8,323,200 | — | — |
| 2004-09-14 | $9.46 | $10.50 | 6,799,200 | — | — |
| 2004-09-13 | $9.44 | $10.48 | 7,992,000 | — | — |
| 2004-09-10 | $9.46 | $10.49 | 5,980,800 | — | — |
| 2004-09-09 | $9.37 | $10.39 | 17,340,800 | — | — |
| 2004-09-08 | $9.67 | $10.72 | 9,247,200 | — | — |
| 2004-09-07 | $9.65 | $10.70 | 6,207,200 | — | — |
| 2004-09-03 | $9.60 | $10.64 | 5,259,200 | — | — |
| 2004-09-02 | $9.59 | $10.62 | 5,616,800 | — | — |
| 2004-09-01 | $9.51 | $10.54 | 8,380,800 | — | — |
| 2004-08-31 | $9.41 | $10.43 | 6,463,200 | — | — |
| 2004-08-30 | $9.34 | $10.35 | 8,316,000 | — | — |
| 2004-08-27 | $9.49 | $10.52 | 4,475,200 | — | — |
| 2004-08-26 | $9.50 | $10.52 | 10,921,600 | — | — |
| 2004-08-25 | $9.38 | $10.40 | 6,724,800 | — | — |
| 2004-08-24 | $9.31 | $10.32 | 5,488,800 | — | — |
| 2004-08-23 | $9.24 | $10.24 | 5,497,600 | — | — |
| 2004-08-20 | $9.28 | $10.29 | 8,628,800 | — | — |
| 2004-08-19 | $9.21 | $10.20 | 6,534,400 | — | — |
| 2004-08-18 | $9.12 | $10.11 | 10,829,600 | — | — |
| 2004-08-17 | $8.95 | $9.92 | 5,416,000 | — | — |
| 2004-08-16 | $8.98 | $9.95 | 7,794,400 | — | — |
| 2004-08-13 | $8.71 | $9.65 | 7,060,800 | — | — |
| 2004-08-12 | $8.70 | $9.64 | 5,950,400 | — | — |
| 2004-08-11 | $8.79 | $9.74 | 5,862,400 | — | — |
| 2004-08-10 | $8.86 | $9.82 | 5,248,000 | — | — |
| 2004-08-09 | $8.75 | $9.69 | 7,233,600 | — | — |
| 2004-08-06 | $8.66 | $9.60 | 11,478,400 | — | — |
| 2004-08-05 | $8.88 | $9.84 | 9,952,800 | — | — |
| 2004-08-04 | $9.14 | $10.13 | 6,716,800 | — | — |
| 2004-08-03 | $9.09 | $10.07 | 6,723,200 | — | — |
| 2004-08-02 | $9.21 | $10.20 | 9,849,600 | — | — |
| 2004-07-30 | $9.09 | $10.07 | 7,200,800 | — | — |
| 2004-07-29 | $9.11 | $10.10 | 13,559,200 | — | — |
| 2004-07-28 | $8.85 | $9.81 | 13,090,400 | — | — |
| 2004-07-27 | $8.84 | $9.80 | 10,696,800 | — | — |
| 2004-07-26 | $8.75 | $9.69 | 13,111,200 | — | — |
| 2004-07-23 | $8.78 | $9.74 | 11,901,600 | — | — |
| 2004-07-22 | $8.93 | $9.90 | 15,679,200 | — | — |
| 2004-07-21 | $8.96 | $9.93 | 8,637,600 | — | — |
| 2004-07-20 | $9.08 | $10.06 | 9,923,200 | — | — |
| 2004-07-19 | $9.06 | $10.04 | 9,604,000 | — | — |
| 2004-07-16 | $9.19 | $10.18 | 10,492,800 | — | — |
| 2004-07-15 | $9.15 | $10.14 | 7,593,600 | — | — |
| 2004-07-14 | $9.09 | $10.08 | 8,520,800 | — | — |
| 2004-07-13 | $9.24 | $10.24 | 5,586,400 | — | — |
| 2004-07-12 | $9.26 | $10.27 | 6,037,600 | — | — |
| 2004-07-09 | $9.31 | $10.32 | 6,602,400 | — | — |
| 2004-07-08 | $9.23 | $10.23 | 9,252,000 | — | — |
| 2004-07-07 | $9.40 | $10.41 | 6,560,800 | — | — |
| 2004-07-06 | $9.37 | $10.39 | 10,872,000 | — | — |
| 2004-07-02 | $9.41 | $10.43 | 6,345,600 | — | — |
| 2004-07-01 | $9.41 | $10.43 | 7,886,400 | — | — |
| 2004-06-30 | $9.47 | $10.49 | 7,740,800 | — | — |
| 2004-06-29 | $9.42 | $10.44 | 8,068,000 | — | — |
| 2004-06-28 | $9.49 | $10.52 | 14,855,200 | — | — |
| 2004-06-25 | $9.41 | $10.43 | 35,171,200 | — | — |
| 2004-06-24 | $9.05 | $10.03 | 10,240,800 | — | — |
| 2004-06-23 | $9.04 | $10.02 | 9,116,000 | — | — |
| 2004-06-22 | $8.96 | $9.93 | 7,303,200 | — | — |
| 2004-06-21 | $8.90 | $9.86 | 8,449,600 | — | — |
| 2004-06-18 | $8.95 | $9.92 | 6,189,600 | — | — |
| 2004-06-17 | $8.98 | $9.95 | 7,485,600 | — | — |
| 2004-06-16 | $8.99 | $9.96 | 4,156,800 | — | — |
| 2004-06-15 | $8.96 | $9.93 | 9,236,000 | — | — |
| 2004-06-14 | $8.90 | $9.87 | 4,993,600 | — | — |
| 2004-06-10 | $8.91 | $9.87 | 9,232,800 | — | — |
| 2004-06-09 | $8.81 | $9.75 | 7,371,200 | — | — |
| 2004-06-08 | $8.81 | $9.75 | 9,711,200 | — | — |
| 2004-06-07 | $8.79 | $9.73 | 9,579,200 | — | — |
| 2004-06-04 | $8.66 | $9.58 | 9,521,600 | — | — |
| 2004-06-03 | $8.78 | $9.71 | 7,546,400 | — | — |
| 2004-06-02 | $8.83 | $9.77 | 8,231,200 | — | — |
| 2004-06-01 | $8.88 | $9.83 | 6,380,800 | — | — |
| 2004-05-28 | $8.89 | $9.84 | 6,405,600 | — | — |
| 2004-05-27 | $8.87 | $9.81 | 6,818,400 | — | — |
| 2004-05-26 | $8.86 | $9.81 | 9,414,400 | — | — |
| 2004-05-25 | $8.83 | $9.77 | 13,948,800 | — | — |
| 2004-05-24 | $8.62 | $9.54 | 14,978,400 | — | — |
| 2004-05-21 | $8.44 | $9.34 | 13,424,000 | — | — |
| 2004-05-20 | $8.30 | $9.19 | 7,484,000 | — | — |
| 2004-05-19 | $8.32 | $9.21 | 9,228,800 | — | — |
| 2004-05-18 | $8.31 | $9.20 | 13,390,400 | — | — |
| 2004-05-17 | $8.26 | $9.14 | 10,924,800 | — | — |
| 2004-05-14 | $8.46 | $9.36 | 7,753,600 | — | — |
| 2004-05-13 | $8.52 | $9.43 | 15,292,800 | — | — |
| 2004-05-12 | $8.50 | $9.41 | 13,611,200 | — | — |
| 2004-05-11 | $8.44 | $9.34 | 14,385,600 | — | — |
| 2004-05-10 | $8.30 | $9.19 | 17,345,600 | — | — |
| 2004-05-07 | $8.32 | $9.21 | 18,808,000 | — | — |
| 2004-05-06 | $8.54 | $9.46 | 21,284,000 | — | — |
| 2004-05-05 | $8.84 | $9.79 | 13,635,200 | — | — |
| 2004-05-04 | $8.81 | $9.75 | 12,489,600 | — | — |
| 2004-05-03 | $8.89 | $9.83 | 15,716,000 | — | — |
| 2004-04-30 | $8.99 | $9.95 | 9,295,200 | — | — |
| 2004-04-29 | $9.02 | $9.98 | 20,531,200 | — | — |
| 2004-04-28 | $9.20 | $10.18 | 7,884,000 | — | — |
| 2004-04-27 | $9.31 | $10.30 | 9,455,200 | — | — |
| 2004-04-26 | $9.19 | $10.17 | 14,578,400 | — | — |
| 2004-04-23 | $9.40 | $10.40 | 7,835,200 | — | — |
| 2004-04-22 | $9.46 | $10.47 | 9,660,000 | — | — |
| 2004-04-21 | $9.43 | $10.44 | 10,742,400 | — | — |
| 2004-04-20 | $9.47 | $10.48 | 12,067,200 | — | — |
| 2004-04-19 | $9.54 | $10.56 | 7,864,800 | — | — |
| 2004-04-16 | $9.49 | $10.50 | 7,409,600 | — | — |
| 2004-04-15 | $9.45 | $10.46 | 6,162,400 | — | — |
| 2004-04-14 | $9.48 | $10.49 | 9,268,000 | — | — |
| 2004-04-13 | $9.55 | $10.57 | 9,755,200 | — | — |
| 2004-04-12 | $9.66 | $10.69 | 4,072,000 | — | — |
| 2004-04-08 | $9.60 | $10.62 | 9,340,000 | — | — |
| 2004-04-07 | $9.59 | $10.62 | 8,756,000 | — | — |
| 2004-04-06 | $9.67 | $10.71 | 9,027,200 | — | — |
| 2004-04-05 | $9.76 | $10.80 | 7,272,800 | — | — |
| 2004-04-02 | $9.58 | $10.60 | 7,337,600 | — | — |
| 2004-04-01 | $9.55 | $10.57 | 12,058,400 | — | — |
| 2004-03-31 | $9.73 | $10.77 | 14,523,200 | — | — |
| 2004-03-30 | $9.60 | $10.63 | 6,111,200 | — | — |
| 2004-03-29 | $9.58 | $10.60 | 13,025,600 | — | — |
| 2004-03-26 | $9.53 | $10.55 | 7,210,400 | — | — |
| 2004-03-25 | $9.56 | $10.58 | 9,320,000 | — | — |
| 2004-03-24 | $9.58 | $10.60 | 8,612,000 | — | — |
| 2004-03-23 | $9.54 | $10.56 | 11,292,800 | — | — |
| 2004-03-22 | $9.57 | $10.59 | 10,908,000 | — | — |
| 2004-03-19 | $9.61 | $10.63 | 20,111,200 | — | — |
| 2004-03-18 | $9.60 | $10.63 | 14,826,400 | — | — |
| 2004-03-17 | $9.52 | $10.53 | 11,176,800 | — | — |
| 2004-03-16 | $9.39 | $10.39 | 9,628,800 | — | — |
| 2004-03-15 | $9.30 | $10.29 | 12,434,400 | — | — |
| 2004-03-12 | $9.35 | $10.35 | 11,013,600 | — | — |
| 2004-03-11 | $9.34 | $10.33 | 10,915,200 | — | — |
| 2004-03-10 | $9.58 | $10.59 | 13,277,600 | — | — |
| 2004-03-09 | $9.58 | $10.59 | 36,010,400 | — | — |
| 2004-03-08 | $9.31 | $10.29 | 9,268,800 | — | — |
| 2004-03-05 | $9.35 | $10.34 | 11,669,600 | — | — |
| 2004-03-04 | $9.34 | $10.32 | 7,900,000 | — | — |
| 2004-03-03 | $9.23 | $10.20 | 16,876,000 | — | — |
| 2004-03-02 | $9.23 | $10.20 | 13,160,800 | — | — |
| 2004-03-01 | $9.19 | $10.16 | 11,869,600 | — | — |
| 2004-02-27 | $9.16 | $10.12 | 12,992,000 | — | — |
| 2004-02-26 | $9.24 | $10.21 | 10,952,000 | — | — |
| 2004-02-25 | $9.30 | $10.28 | 15,819,200 | — | — |
| 2004-02-24 | $9.28 | $10.26 | 18,504,000 | — | — |
| 2004-02-23 | $9.08 | $10.03 | 10,428,000 | — | — |
| 2004-02-20 | $8.96 | $9.90 | 7,303,200 | — | — |
| 2004-02-19 | $9.05 | $10.00 | 5,144,800 | — | — |
| 2004-02-18 | $9.06 | $10.01 | 5,083,200 | — | — |
| 2004-02-17 | $9.13 | $10.09 | 6,698,400 | — | — |
| 2004-02-13 | $9.04 | $9.99 | 4,548,000 | — | — |
| 2004-02-12 | $9.05 | $10.00 | 9,002,400 | — | — |
| 2004-02-11 | $9.15 | $10.11 | 8,906,400 | — | — |
| 2004-02-10 | $9.03 | $9.98 | 7,160,000 | — | — |
| 2004-02-09 | $8.96 | $9.90 | 7,058,400 | — | — |
| 2004-02-06 | $8.88 | $9.82 | 6,453,600 | — | — |
| 2004-02-05 | $8.84 | $9.77 | 7,878,400 | — | — |
| 2004-02-04 | $8.84 | $9.77 | 12,642,400 | — | — |
| 2004-02-03 | $8.76 | $9.68 | 6,718,400 | — | — |
| 2004-02-02 | $8.78 | $9.71 | 8,193,600 | — | — |
| 2004-01-30 | $8.71 | $9.62 | 9,285,600 | — | — |
| 2004-01-29 | $8.57 | $9.47 | 7,929,600 | — | — |
| 2004-01-28 | $8.58 | $9.48 | 7,685,600 | — | — |
| 2004-01-27 | $8.70 | $9.62 | 5,366,400 | — | — |
| 2004-01-26 | $8.74 | $9.66 | 7,313,600 | — | — |
| 2004-01-23 | $8.70 | $9.61 | 5,592,000 | — | — |
| 2004-01-22 | $8.71 | $9.63 | 5,625,600 | — | — |
| 2004-01-21 | $8.81 | $9.74 | 10,612,800 | — | — |
| 2004-01-20 | $8.73 | $9.65 | 8,760,000 | — | — |
| 2004-01-16 | $8.67 | $9.58 | 6,467,200 | — | — |
| 2004-01-15 | $8.63 | $9.54 | 10,619,200 | — | — |
| 2004-01-14 | $8.65 | $9.56 | 7,680,800 | — | — |
| 2004-01-13 | $8.64 | $9.55 | 10,189,600 | — | — |
| 2004-01-12 | $8.61 | $9.51 | 10,994,400 | — | — |
| 2004-01-09 | $8.48 | $9.38 | 6,572,000 | — | — |
| 2004-01-08 | $8.55 | $9.45 | 15,288,000 | — | — |
| 2004-01-07 | $8.47 | $9.36 | 13,283,200 | — | — |
| 2004-01-06 | $8.44 | $9.32 | 14,474,400 | — | — |
| 2004-01-05 | $8.44 | $9.33 | 11,897,600 | — | — |
| 2004-01-02 | $8.45 | $9.34 | 8,716,800 | — | — |