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
- 1980-10-01 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 | $12.44 | $33.00 | 633,007 | — | — |
| 2004-12-30 | $12.45 | $33.04 | 681,437 | — | — |
| 2004-12-29 | $12.38 | $32.83 | 779,437 | — | — |
| 2004-12-28 | $12.38 | $32.85 | 1,001,024 | — | — |
| 2004-12-27 | $12.28 | $32.57 | 886,804 | — | — |
| 2004-12-23 | $12.48 | $33.12 | 825,811 | — | — |
| 2004-12-22 | $12.49 | $33.14 | 985,719 | — | — |
| 2004-12-21 | $12.65 | $33.56 | 793,144 | — | — |
| 2004-12-20 | $12.47 | $33.08 | 598,970 | — | — |
| 2004-12-17 | $12.44 | $32.99 | 1,324,495 | — | — |
| 2004-12-16 | $12.46 | $33.06 | 1,638,143 | — | — |
| 2004-12-15 | $12.54 | $33.26 | 1,560,474 | — | — |
| 2004-12-14 | $12.39 | $32.86 | 1,151,794 | — | — |
| 2004-12-13 | $12.31 | $32.67 | 1,425,922 | — | — |
| 2004-12-10 | $12.06 | $32.00 | 817,587 | — | — |
| 2004-12-09 | $12.02 | $31.88 | 1,508,618 | — | — |
| 2004-12-08 | $11.88 | $31.53 | 3,129,400 | — | — |
| 2004-12-07 | $11.99 | $31.82 | 2,029,461 | — | — |
| 2004-12-06 | $12.17 | $32.29 | 1,589,257 | — | — |
| 2004-12-03 | $12.10 | $32.09 | 2,368,009 | — | — |
| 2004-12-02 | $11.88 | $31.52 | 1,620,325 | — | — |
| 2004-12-01 | $12.17 | $32.27 | 2,940,480 | — | — |
| 2004-11-30 | $12.22 | $32.42 | 1,152,023 | — | — |
| 2004-11-29 | $12.29 | $32.60 | 1,471,610 | — | — |
| 2004-11-26 | $12.42 | $32.95 | 463,733 | — | — |
| 2004-11-24 | $12.45 | $33.01 | 1,327,236 | — | — |
| 2004-11-23 | $12.38 | $32.83 | 1,625,122 | — | — |
| 2004-11-22 | $12.17 | $32.29 | 1,793,939 | — | — |
| 2004-11-19 | $11.98 | $31.78 | 1,217,814 | — | — |
| 2004-11-18 | $12.10 | $32.10 | 1,365,157 | — | — |
| 2004-11-17 | $12.17 | $32.28 | 1,140,601 | — | — |
| 2004-11-16 | $12.20 | $32.35 | 1,856,303 | — | — |
| 2004-11-15 | $12.19 | $32.34 | 1,571,210 | — | — |
| 2004-11-12 | $12.38 | $32.84 | 1,605,933 | — | — |
| 2004-11-11 | $12.11 | $32.13 | 920,842 | — | — |
| 2004-11-10 | $12.02 | $31.89 | 1,251,166 | — | — |
| 2004-11-09 | $11.99 | $31.82 | 1,415,643 | — | — |
| 2004-11-08 | $11.96 | $31.73 | 1,241,343 | — | — |
| 2004-11-05 | $11.84 | $31.40 | 1,253,450 | — | — |
| 2004-11-04 | $12.11 | $32.13 | 1,658,474 | — | — |
| 2004-11-03 | $11.83 | $31.38 | 2,101,648 | — | — |
| 2004-11-02 | $11.44 | $30.34 | 1,561,387 | — | — |
| 2004-11-01 | $11.76 | $31.19 | 1,705,305 | — | — |
| 2004-10-29 | $11.74 | $31.15 | 823,983 | — | — |
| 2004-10-28 | $11.64 | $30.89 | 879,722 | — | — |
| 2004-10-27 | $11.74 | $31.16 | 1,159,333 | — | — |
| 2004-10-26 | $11.74 | $30.85 | 1,552,478 | — | — |
| 2004-10-25 | $11.58 | $30.43 | 3,227,629 | — | — |
| 2004-10-22 | $11.50 | $30.21 | 1,531,919 | — | — |
| 2004-10-21 | $11.50 | $30.21 | 1,070,241 | — | — |
| 2004-10-20 | $11.33 | $29.79 | 465,561 | — | — |
| 2004-10-19 | $11.23 | $29.52 | 898,455 | — | — |
| 2004-10-18 | $11.38 | $29.91 | 760,934 | — | — |
| 2004-10-15 | $11.51 | $30.25 | 909,191 | — | — |
| 2004-10-14 | $11.51 | $30.26 | 1,000,567 | — | — |
| 2004-10-13 | $11.42 | $30.00 | 1,234,261 | — | — |
| 2004-10-12 | $11.57 | $30.39 | 1,129,179 | — | — |
| 2004-10-11 | $11.58 | $30.44 | 644,429 | — | — |
| 2004-10-08 | $11.60 | $30.48 | 1,877,548 | — | — |
| 2004-10-07 | $11.50 | $30.22 | 1,326,780 | — | — |
| 2004-10-06 | $11.60 | $30.48 | 1,834,373 | — | — |
| 2004-10-05 | $11.42 | $30.00 | 1,132,377 | — | — |
| 2004-10-04 | $11.40 | $29.96 | 1,207,762 | — | — |
| 2004-10-01 | $11.49 | $30.19 | 1,051,966 | — | — |
| 2004-09-30 | $11.39 | $29.93 | 2,478,117 | — | — |
| 2004-09-29 | $11.36 | $29.85 | 753,167 | — | — |
| 2004-09-28 | $11.36 | $29.84 | 1,512,273 | — | — |
| 2004-09-27 | $11.14 | $29.28 | 1,271,497 | — | — |
| 2004-09-24 | $11.11 | $29.20 | 961,732 | — | — |
| 2004-09-23 | $11.03 | $28.98 | 2,314,554 | — | — |
| 2004-09-22 | $10.87 | $28.57 | 2,341,053 | — | — |
| 2004-09-21 | $10.74 | $28.22 | 1,436,888 | — | — |
| 2004-09-20 | $10.77 | $28.30 | 1,957,274 | — | — |
| 2004-09-17 | $10.94 | $28.76 | 2,440,425 | — | — |
| 2004-09-16 | $10.86 | $28.53 | 1,640,428 | — | — |
| 2004-09-15 | $10.72 | $28.19 | 751,111 | — | — |
| 2004-09-14 | $10.65 | $28.00 | 1,097,426 | — | — |
| 2004-09-13 | $10.64 | $27.96 | 951,453 | — | — |
| 2004-09-10 | $10.61 | $27.89 | 1,656,647 | — | — |
| 2004-09-09 | $10.60 | $27.86 | 841,345 | — | — |
| 2004-09-08 | $10.49 | $27.58 | 1,071,155 | — | — |
| 2004-09-07 | $10.48 | $27.54 | 1,109,305 | — | — |
| 2004-09-03 | $10.36 | $27.22 | 506,451 | — | — |
| 2004-09-02 | $10.38 | $27.28 | 755,680 | — | — |
| 2004-09-01 | $10.37 | $27.27 | 944,828 | — | — |
| 2004-08-31 | $10.31 | $27.10 | 771,670 | — | — |
| 2004-08-30 | $10.13 | $26.62 | 616,103 | — | — |
| 2004-08-27 | $10.16 | $26.71 | 678,238 | — | — |
| 2004-08-26 | $10.13 | $26.61 | 1,394,855 | — | — |
| 2004-08-25 | $10.09 | $26.52 | 3,936,250 | — | — |
| 2004-08-24 | $9.99 | $26.26 | 2,517,180 | — | — |
| 2004-08-23 | $10.11 | $26.58 | 1,116,843 | — | — |
| 2004-08-20 | $10.16 | $26.70 | 1,041,915 | — | — |
| 2004-08-19 | $10.06 | $26.43 | 984,348 | — | — |
| 2004-08-18 | $10.09 | $26.53 | 966,530 | — | — |
| 2004-08-17 | $9.92 | $26.07 | 1,192,228 | — | — |
| 2004-08-16 | $10.00 | $26.28 | 862,818 | — | — |
| 2004-08-13 | $9.89 | $26.00 | 1,364,244 | — | — |
| 2004-08-12 | $9.84 | $25.85 | 1,232,662 | — | — |
| 2004-08-11 | $9.81 | $25.77 | 2,221,579 | — | — |
| 2004-08-10 | $9.67 | $25.42 | 1,600,222 | — | — |
| 2004-08-09 | $9.67 | $25.42 | 1,072,983 | — | — |
| 2004-08-06 | $9.76 | $25.64 | 1,035,519 | — | — |
| 2004-08-05 | $9.79 | $25.74 | 915,588 | — | — |
| 2004-08-04 | $9.93 | $26.09 | 1,538,087 | — | — |
| 2004-08-03 | $9.87 | $25.94 | 2,761,840 | — | — |
| 2004-08-02 | $9.48 | $24.91 | 3,139,679 | — | — |
| 2004-07-30 | $9.19 | $24.16 | 923,354 | — | — |
| 2004-07-29 | $9.21 | $24.21 | 861,904 | — | — |
| 2004-07-28 | $9.19 | $24.16 | 1,267,842 | — | — |
| 2004-07-27 | $9.18 | $23.86 | 1,181,263 | — | — |
| 2004-07-26 | $9.20 | $23.92 | 728,952 | — | — |
| 2004-07-23 | $9.26 | $24.08 | 482,237 | — | — |
| 2004-07-22 | $9.33 | $24.26 | 712,047 | — | — |
| 2004-07-21 | $9.44 | $24.53 | 1,151,566 | — | — |
| 2004-07-20 | $9.58 | $24.90 | 677,781 | — | — |
| 2004-07-19 | $9.59 | $24.93 | 793,372 | — | — |
| 2004-07-16 | $9.54 | $24.80 | 1,228,779 | — | — |
| 2004-07-15 | $9.56 | $24.84 | 650,826 | — | — |
| 2004-07-14 | $9.54 | $24.80 | 721,642 | — | — |
| 2004-07-13 | $9.54 | $24.80 | 1,858,816 | — | — |
| 2004-07-12 | $9.54 | $24.80 | 1,199,767 | — | — |
| 2004-07-09 | $9.60 | $24.95 | 767,330 | — | — |
| 2004-07-08 | $9.57 | $24.87 | 1,631,747 | — | — |
| 2004-07-07 | $9.61 | $24.98 | 1,564,814 | — | — |
| 2004-07-06 | $9.70 | $25.21 | 977,038 | — | — |
| 2004-07-02 | $9.63 | $25.03 | 1,072,983 | — | — |
| 2004-07-01 | $9.51 | $24.73 | 1,134,205 | — | — |
| 2004-06-30 | $9.63 | $25.02 | 1,494,454 | — | — |
| 2004-06-29 | $9.47 | $24.62 | 1,189,487 | — | — |
| 2004-06-28 | $9.54 | $24.79 | 877,438 | — | — |
| 2004-06-25 | $9.65 | $25.09 | 1,288,630 | — | — |
| 2004-06-24 | $9.64 | $25.05 | 1,573,266 | — | — |
| 2004-06-23 | $9.50 | $24.69 | 1,259,390 | — | — |
| 2004-06-22 | $9.49 | $24.67 | 1,518,898 | — | — |
| 2004-06-21 | $9.19 | $23.89 | 1,582,632 | — | — |
| 2004-06-18 | $9.26 | $24.07 | 1,718,326 | — | — |
| 2004-06-17 | $9.32 | $24.22 | 733,292 | — | — |
| 2004-06-16 | $9.35 | $24.30 | 798,169 | — | — |
| 2004-06-15 | $9.35 | $24.29 | 553,739 | — | — |
| 2004-06-14 | $9.32 | $24.22 | 554,424 | — | — |
| 2004-06-10 | $9.32 | $24.24 | 965,387 | — | — |
| 2004-06-09 | $9.35 | $24.30 | 931,578 | — | — |
| 2004-06-08 | $9.32 | $24.21 | 1,599,308 | — | — |
| 2004-06-07 | $9.46 | $24.59 | 783,778 | — | — |
| 2004-06-04 | $9.29 | $24.14 | 661,334 | — | — |
| 2004-06-03 | $9.19 | $23.89 | 791,773 | — | — |
| 2004-06-02 | $9.35 | $24.32 | 1,186,974 | — | — |
| 2004-06-01 | $9.31 | $24.19 | 638,947 | — | — |
| 2004-05-28 | $9.35 | $24.32 | 771,670 | — | — |
| 2004-05-27 | $9.32 | $24.21 | 705,423 | — | — |
| 2004-05-26 | $9.33 | $24.26 | 868,529 | — | — |
| 2004-05-25 | $9.29 | $24.14 | 1,063,845 | — | — |
| 2004-05-24 | $9.22 | $23.96 | 1,110,675 | — | — |
| 2004-05-21 | $9.08 | $23.61 | 1,380,920 | — | — |
| 2004-05-20 | $9.02 | $23.44 | 743,572 | — | — |
| 2004-05-19 | $8.92 | $23.19 | 2,492,280 | — | — |
| 2004-05-18 | $8.93 | $23.21 | 680,066 | — | — |
| 2004-05-17 | $8.84 | $22.98 | 1,566,413 | — | — |
| 2004-05-14 | $8.97 | $23.33 | 1,790,284 | — | — |
| 2004-05-13 | $8.83 | $22.96 | 1,221,240 | — | — |
| 2004-05-12 | $8.67 | $22.53 | 1,715,356 | — | — |
| 2004-05-11 | $8.80 | $22.88 | 1,414,272 | — | — |
| 2004-05-10 | $8.86 | $23.04 | 1,292,970 | — | — |
| 2004-05-07 | $8.99 | $23.36 | 932,949 | — | — |
| 2004-05-06 | $9.32 | $24.21 | 1,302,565 | — | — |
| 2004-05-05 | $9.27 | $24.10 | 1,176,923 | — | — |
| 2004-05-04 | $9.26 | $24.08 | 1,149,739 | — | — |
| 2004-05-03 | $9.30 | $24.17 | 1,168,699 | — | — |
| 2004-04-30 | $9.17 | $23.84 | 1,146,997 | — | — |
| 2004-04-29 | $9.18 | $23.86 | 1,724,494 | — | — |
| 2004-04-28 | $9.41 | $24.45 | 1,364,244 | — | — |
| 2004-04-27 | $9.65 | $24.85 | 1,401,708 | — | — |
| 2004-04-26 | $9.62 | $24.77 | 1,085,775 | — | — |
| 2004-04-23 | $9.59 | $24.68 | 977,266 | — | — |
| 2004-04-22 | $9.61 | $24.75 | 716,159 | — | — |
| 2004-04-21 | $9.42 | $24.24 | 1,359,446 | — | — |
| 2004-04-20 | $9.48 | $24.41 | 602,853 | — | — |
| 2004-04-19 | $9.61 | $24.75 | 620,900 | — | — |
| 2004-04-16 | $9.75 | $25.11 | 2,254,246 | — | — |
| 2004-04-15 | $9.58 | $24.66 | 1,326,551 | — | — |
| 2004-04-14 | $9.46 | $24.34 | 1,410,160 | — | — |
| 2004-04-13 | $9.65 | $24.85 | 1,992,225 | — | — |
| 2004-04-12 | $9.75 | $25.10 | 1,354,421 | — | — |
| 2004-04-08 | $9.78 | $25.19 | 1,199,995 | — | — |
| 2004-04-07 | $9.99 | $25.71 | 554,424 | — | — |
| 2004-04-06 | $10.03 | $25.82 | 882,007 | — | — |
| 2004-04-05 | $10.02 | $25.79 | 1,070,698 | — | — |
| 2004-04-02 | $9.99 | $25.72 | 1,115,473 | — | — |
| 2004-04-01 | $10.04 | $25.84 | 1,361,731 | — | — |
| 2004-03-31 | $9.87 | $25.41 | 913,532 | — | — |
| 2004-03-30 | $9.84 | $25.32 | 1,024,553 | — | — |
| 2004-03-29 | $9.66 | $24.86 | 2,116,953 | — | — |
| 2004-03-26 | $9.54 | $24.56 | 1,263,502 | — | — |
| 2004-03-25 | $9.59 | $24.68 | 3,545,617 | — | — |
| 2004-03-24 | $9.57 | $24.64 | 1,327,922 | — | — |
| 2004-03-23 | $9.61 | $24.74 | 1,620,096 | — | — |
| 2004-03-22 | $9.74 | $25.06 | 764,132 | — | — |
| 2004-03-19 | $9.96 | $25.64 | 1,022,269 | — | — |
| 2004-03-18 | $9.91 | $25.50 | 902,338 | — | — |
| 2004-03-17 | $9.98 | $25.68 | 1,609,131 | — | — |
| 2004-03-16 | $9.93 | $25.57 | 3,655,954 | — | — |
| 2004-03-15 | $10.04 | $25.84 | 841,573 | — | — |
| 2004-03-12 | $10.03 | $25.83 | 1,038,260 | — | — |
| 2004-03-11 | $9.85 | $25.37 | 1,095,827 | — | — |
| 2004-03-10 | $9.94 | $25.58 | 834,720 | — | — |
| 2004-03-09 | $10.15 | $26.12 | 990,516 | — | — |
| 2004-03-08 | $10.23 | $26.34 | 1,688,857 | — | — |
| 2004-03-05 | $10.15 | $26.12 | 1,639,514 | — | — |
| 2004-03-04 | $10.02 | $25.80 | 1,452,422 | — | — |
| 2004-03-03 | $9.99 | $25.73 | 1,310,560 | — | — |
| 2004-03-02 | $10.07 | $25.92 | 2,177,262 | — | — |
| 2004-03-01 | $9.97 | $25.66 | 1,947,679 | — | — |
| 2004-02-27 | $9.72 | $25.03 | 2,092,054 | — | — |
| 2004-02-26 | $9.64 | $24.83 | 1,050,367 | — | — |
| 2004-02-25 | $9.62 | $24.77 | 983,206 | — | — |
| 2004-02-24 | $9.64 | $24.82 | 1,300,737 | — | — |
| 2004-02-23 | $9.63 | $24.78 | 1,240,201 | — | — |
| 2004-02-20 | $9.67 | $24.90 | 879,951 | — | — |
| 2004-02-19 | $9.69 | $24.95 | 939,345 | — | — |
| 2004-02-18 | $9.71 | $25.00 | 1,348,481 | — | — |
| 2004-02-17 | $9.79 | $25.20 | 1,270,812 | — | — |
| 2004-02-13 | $9.81 | $25.27 | 854,137 | — | — |
| 2004-02-12 | $9.84 | $25.33 | 1,052,880 | — | — |
| 2004-02-11 | $9.88 | $25.44 | 1,421,125 | — | — |
| 2004-02-10 | $9.74 | $25.06 | 1,736,829 | — | — |
| 2004-02-09 | $9.61 | $24.74 | 1,839,399 | — | — |
| 2004-02-06 | $9.69 | $24.95 | 1,943,568 | — | — |
| 2004-02-05 | $9.64 | $24.82 | 1,357,619 | — | — |
| 2004-02-04 | $9.63 | $24.79 | 4,836,989 | — | — |
| 2004-02-03 | $9.83 | $25.30 | 671,157 | — | — |
| 2004-02-02 | $9.90 | $25.49 | 884,977 | — | — |
| 2004-01-30 | $9.93 | $25.57 | 671,614 | — | — |
| 2004-01-29 | $9.93 | $25.57 | 880,179 | — | — |
| 2004-01-28 | $9.88 | $25.42 | 1,232,205 | — | — |
| 2004-01-27 | $10.12 | $25.84 | 1,128,950 | — | — |
| 2004-01-26 | $10.09 | $25.76 | 1,528,264 | — | — |
| 2004-01-23 | $10.11 | $25.82 | 1,098,796 | — | — |
| 2004-01-22 | $10.12 | $25.84 | 1,585,602 | — | — |
| 2004-01-21 | $10.11 | $25.81 | 1,690,456 | — | — |
| 2004-01-20 | $9.98 | $25.48 | 1,415,414 | — | — |
| 2004-01-16 | $9.83 | $25.10 | 1,815,641 | — | — |
| 2004-01-15 | $9.81 | $25.06 | 1,388,458 | — | — |
| 2004-01-14 | $9.74 | $24.86 | 683,949 | — | — |
| 2004-01-13 | $9.69 | $24.74 | 1,727,235 | — | — |
| 2004-01-12 | $9.52 | $24.30 | 1,447,396 | — | — |
| 2004-01-09 | $9.59 | $24.48 | 1,843,511 | — | — |
| 2004-01-08 | $9.67 | $24.68 | 1,104,736 | — | — |
| 2004-01-07 | $9.71 | $24.80 | 2,074,007 | — | — |
| 2004-01-06 | $9.63 | $24.58 | 1,208,448 | — | — |
| 2004-01-05 | $9.64 | $24.61 | 2,267,039 | — | — |
| 2004-01-02 | $9.66 | $24.67 | 1,213,930 | — | — |