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
- 2000-08-10 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 | $9.95 | $12.47 | 1,569,600 | — | — |
| 2004-12-30 | $10.01 | $12.54 | 3,046,000 | — | — |
| 2004-12-29 | $10.09 | $12.65 | 3,556,400 | — | — |
| 2004-12-28 | $9.90 | $12.41 | 1,868,000 | — | — |
| 2004-12-27 | $9.85 | $12.35 | 4,068,400 | — | — |
| 2004-12-23 | $9.89 | $12.40 | 5,036,400 | — | — |
| 2004-12-22 | $9.82 | $12.31 | 7,090,800 | — | — |
| 2004-12-21 | $9.79 | $12.27 | 3,232,000 | — | — |
| 2004-12-20 | $9.66 | $12.11 | 6,589,200 | — | — |
| 2004-12-17 | $9.46 | $11.86 | 3,447,600 | — | — |
| 2004-12-16 | $9.45 | $11.85 | 4,181,200 | — | — |
| 2004-12-15 | $9.46 | $11.85 | 7,470,000 | — | — |
| 2004-12-14 | $9.16 | $11.48 | 4,071,600 | — | — |
| 2004-12-13 | $9.16 | $11.49 | 3,584,800 | — | — |
| 2004-12-10 | $9.01 | $11.29 | 5,277,200 | — | — |
| 2004-12-09 | $8.92 | $11.18 | 8,968,400 | — | — |
| 2004-12-08 | $9.18 | $11.51 | 7,020,000 | — | — |
| 2004-12-07 | $9.13 | $11.44 | 4,430,000 | — | — |
| 2004-12-06 | $9.43 | $11.82 | 3,042,800 | — | — |
| 2004-12-03 | $9.42 | $11.80 | 2,762,800 | — | — |
| 2004-12-02 | $9.36 | $11.73 | 4,410,000 | — | — |
| 2004-12-01 | $9.67 | $12.12 | 10,898,800 | — | — |
| 2004-11-30 | $9.54 | $11.96 | 10,423,600 | — | — |
| 2004-11-29 | $9.17 | $11.49 | 8,848,000 | — | — |
| 2004-11-26 | $9.25 | $11.60 | 5,117,600 | — | — |
| 2004-11-24 | $8.94 | $11.20 | 3,073,600 | — | — |
| 2004-11-23 | $8.94 | $11.20 | 4,721,600 | — | — |
| 2004-11-22 | $9.03 | $11.32 | 4,089,600 | — | — |
| 2004-11-19 | $8.92 | $11.18 | 4,018,000 | — | — |
| 2004-11-18 | $8.98 | $11.25 | 3,724,400 | — | — |
| 2004-11-17 | $9.03 | $11.31 | 4,572,000 | — | — |
| 2004-11-16 | $8.94 | $11.21 | 4,078,400 | — | — |
| 2004-11-15 | $9.19 | $11.52 | 2,168,400 | — | — |
| 2004-11-12 | $9.40 | $11.78 | 5,687,200 | — | — |
| 2004-11-11 | $9.20 | $11.54 | 2,239,600 | — | — |
| 2004-11-10 | $9.18 | $11.50 | 6,429,200 | — | — |
| 2004-11-09 | $9.09 | $11.39 | 4,034,800 | — | — |
| 2004-11-08 | $9.14 | $11.46 | 2,686,400 | — | — |
| 2004-11-05 | $9.31 | $11.66 | 5,276,800 | — | — |
| 2004-11-04 | $9.10 | $11.41 | 6,157,600 | — | — |
| 2004-11-03 | $8.97 | $11.25 | 4,282,800 | — | — |
| 2004-11-02 | $8.85 | $11.10 | 2,637,200 | — | — |
| 2004-11-01 | $8.90 | $11.16 | 3,370,400 | — | — |
| 2004-10-29 | $8.88 | $11.13 | 4,762,000 | — | — |
| 2004-10-28 | $8.81 | $11.04 | 3,233,200 | — | — |
| 2004-10-27 | $8.99 | $11.27 | 5,735,600 | — | — |
| 2004-10-26 | $8.93 | $11.19 | 3,430,400 | — | — |
| 2004-10-25 | $8.86 | $11.11 | 2,626,400 | — | — |
| 2004-10-22 | $8.92 | $11.18 | 2,020,800 | — | — |
| 2004-10-21 | $8.95 | $11.22 | 5,989,600 | — | — |
| 2004-10-20 | $8.69 | $10.89 | 6,481,200 | — | — |
| 2004-10-19 | $8.71 | $10.91 | 5,385,200 | — | — |
| 2004-10-18 | $8.94 | $11.21 | 4,381,200 | — | — |
| 2004-10-15 | $8.83 | $11.07 | 3,303,600 | — | — |
| 2004-10-14 | $8.61 | $10.79 | 8,679,200 | — | — |
| 2004-10-13 | $8.76 | $10.98 | 8,673,600 | — | — |
| 2004-10-12 | $9.12 | $11.43 | 3,204,400 | — | — |
| 2004-10-11 | $9.33 | $11.69 | 2,753,600 | — | — |
| 2004-10-08 | $9.38 | $11.76 | 4,050,400 | — | — |
| 2004-10-07 | $9.40 | $11.79 | 5,733,600 | — | — |
| 2004-10-06 | $9.39 | $11.77 | 5,412,400 | — | — |
| 2004-10-05 | $9.31 | $11.67 | 4,881,200 | — | — |
| 2004-10-04 | $9.27 | $11.62 | 4,724,000 | — | — |
| 2004-10-01 | $9.18 | $11.51 | 9,786,800 | — | — |
| 2004-09-30 | $8.81 | $11.05 | 6,497,600 | — | — |
| 2004-09-29 | $8.87 | $11.12 | 3,328,000 | — | — |
| 2004-09-28 | $8.81 | $11.04 | 4,847,600 | — | — |
| 2004-09-27 | $9.01 | $10.97 | 4,788,400 | — | — |
| 2004-09-24 | $8.96 | $10.90 | 3,698,800 | — | — |
| 2004-09-23 | $8.76 | $10.66 | 4,684,400 | — | — |
| 2004-09-22 | $8.51 | $10.36 | 6,962,400 | — | — |
| 2004-09-21 | $8.66 | $10.54 | 3,400,400 | — | — |
| 2004-09-20 | $8.50 | $10.34 | 4,865,600 | — | — |
| 2004-09-17 | $8.45 | $10.29 | 2,234,000 | — | — |
| 2004-09-16 | $8.29 | $10.09 | 2,576,000 | — | — |
| 2004-09-15 | $8.17 | $9.94 | 3,304,000 | — | — |
| 2004-09-14 | $8.23 | $10.02 | 3,925,600 | — | — |
| 2004-09-13 | $8.10 | $9.86 | 3,619,200 | — | — |
| 2004-09-10 | $8.03 | $9.77 | 3,492,000 | — | — |
| 2004-09-09 | $8.14 | $9.90 | 6,595,200 | — | — |
| 2004-09-08 | $8.03 | $9.77 | 2,409,200 | — | — |
| 2004-09-07 | $7.88 | $9.59 | 1,937,600 | — | — |
| 2004-09-03 | $7.84 | $9.54 | 2,112,400 | — | — |
| 2004-09-02 | $7.86 | $9.56 | 4,379,600 | — | — |
| 2004-09-01 | $7.76 | $9.45 | 3,768,800 | — | — |
| 2004-08-31 | $7.69 | $9.36 | 3,945,200 | — | — |
| 2004-08-30 | $7.58 | $9.22 | 3,029,200 | — | — |
| 2004-08-27 | $7.61 | $9.27 | 3,890,800 | — | — |
| 2004-08-26 | $7.61 | $9.27 | 4,489,200 | — | — |
| 2004-08-25 | $7.81 | $9.51 | 5,610,000 | — | — |
| 2004-08-24 | $7.74 | $9.42 | 3,951,600 | — | — |
| 2004-08-23 | $7.79 | $9.48 | 3,832,800 | — | — |
| 2004-08-20 | $7.85 | $9.56 | 4,560,800 | — | — |
| 2004-08-19 | $7.60 | $9.24 | 5,892,400 | — | — |
| 2004-08-18 | $7.58 | $9.22 | 4,808,000 | — | — |
| 2004-08-17 | $7.47 | $9.09 | 7,861,600 | — | — |
| 2004-08-16 | $7.44 | $9.05 | 6,206,800 | — | — |
| 2004-08-13 | $7.21 | $8.77 | 12,494,400 | — | — |
| 2004-08-12 | $7.29 | $8.88 | 4,219,600 | — | — |
| 2004-08-11 | $7.21 | $8.78 | 6,717,200 | — | — |
| 2004-08-10 | $7.29 | $8.87 | 4,762,400 | — | — |
| 2004-08-09 | $7.17 | $8.72 | 3,221,600 | — | — |
| 2004-08-06 | $7.13 | $8.67 | 8,047,200 | — | — |
| 2004-08-05 | $6.92 | $8.42 | 5,532,000 | — | — |
| 2004-08-04 | $7.10 | $8.64 | 10,072,800 | — | — |
| 2004-08-03 | $7.01 | $8.53 | 4,083,600 | — | — |
| 2004-08-02 | $7.00 | $8.52 | 2,854,800 | — | — |
| 2004-07-30 | $7.07 | $8.61 | 3,848,000 | — | — |
| 2004-07-29 | $7.10 | $8.65 | 3,986,800 | — | — |
| 2004-07-28 | $6.99 | $8.51 | 3,386,800 | — | — |
| 2004-07-27 | $6.90 | $8.40 | 2,542,000 | — | — |
| 2004-07-26 | $6.72 | $8.17 | 2,921,200 | — | — |
| 2004-07-23 | $6.80 | $8.27 | 2,494,000 | — | — |
| 2004-07-22 | $6.82 | $8.30 | 4,414,400 | — | — |
| 2004-07-21 | $7.04 | $8.57 | 3,114,800 | — | — |
| 2004-07-20 | $7.10 | $8.64 | 2,912,400 | — | — |
| 2004-07-19 | $7.18 | $8.74 | 3,719,600 | — | — |
| 2004-07-16 | $7.30 | $8.89 | 3,746,000 | — | — |
| 2004-07-15 | $7.00 | $8.52 | 5,618,000 | — | — |
| 2004-07-14 | $6.86 | $8.35 | 2,781,600 | — | — |
| 2004-07-13 | $6.79 | $8.26 | 2,224,000 | — | — |
| 2004-07-12 | $6.84 | $8.33 | 5,226,400 | — | — |
| 2004-07-09 | $6.84 | $8.33 | 2,624,000 | — | — |
| 2004-07-08 | $6.73 | $8.19 | 3,459,200 | — | — |
| 2004-07-07 | $6.83 | $8.31 | 4,942,800 | — | — |
| 2004-07-06 | $6.85 | $8.34 | 6,046,400 | — | — |
| 2004-07-02 | $7.01 | $8.54 | 4,118,400 | — | — |
| 2004-07-01 | $6.94 | $8.45 | 5,687,200 | — | — |
| 2004-06-30 | $7.02 | $8.54 | 6,017,200 | — | — |
| 2004-06-29 | $6.95 | $8.45 | 5,267,200 | — | — |
| 2004-06-28 | $6.79 | $8.26 | 3,195,600 | — | — |
| 2004-06-25 | $6.89 | $8.38 | 3,638,400 | — | — |
| 2004-06-24 | $7.08 | $8.61 | 6,166,000 | — | — |
| 2004-06-23 | $7.03 | $8.56 | 6,544,000 | — | — |
| 2004-06-22 | $6.69 | $8.15 | 2,913,600 | — | — |
| 2004-06-21 | $6.68 | $8.13 | 3,682,000 | — | — |
| 2004-06-18 | $6.71 | $8.17 | 2,487,200 | — | — |
| 2004-06-17 | $6.75 | $8.22 | 3,594,800 | — | — |
| 2004-06-16 | $6.74 | $8.20 | 3,754,800 | — | — |
| 2004-06-15 | $6.76 | $8.23 | 10,174,000 | — | — |
| 2004-06-14 | $6.39 | $7.77 | 5,065,600 | — | — |
| 2004-06-10 | $6.51 | $7.93 | 2,268,400 | — | — |
| 2004-06-09 | $6.48 | $7.88 | 6,777,200 | — | — |
| 2004-06-08 | $6.58 | $8.01 | 5,528,000 | — | — |
| 2004-06-07 | $6.72 | $8.17 | 3,751,600 | — | — |
| 2004-06-04 | $6.55 | $7.98 | 5,771,600 | — | — |
| 2004-06-03 | $6.49 | $7.90 | 6,048,800 | — | — |
| 2004-06-02 | $6.60 | $8.03 | 7,426,400 | — | — |
| 2004-06-01 | $6.56 | $7.98 | 6,396,800 | — | — |
| 2004-05-28 | $6.53 | $7.94 | 6,749,200 | — | — |
| 2004-05-27 | $6.58 | $8.01 | 9,886,800 | — | — |
| 2004-05-26 | $6.39 | $7.77 | 10,327,200 | — | — |
| 2004-05-25 | $6.49 | $7.90 | 7,445,600 | — | — |
| 2004-05-24 | $6.50 | $7.91 | 13,738,000 | — | — |
| 2004-05-21 | $6.09 | $7.41 | 11,857,200 | — | — |
| 2004-05-20 | $6.16 | $7.50 | 10,590,800 | — | — |
| 2004-05-19 | $6.40 | $7.79 | 8,689,200 | — | — |
| 2004-05-18 | $6.40 | $7.79 | 7,172,000 | — | — |
| 2004-05-17 | $6.47 | $7.87 | 6,549,200 | — | — |
| 2004-05-14 | $6.72 | $8.18 | 10,005,200 | — | — |
| 2004-05-13 | $6.92 | $8.42 | 7,572,400 | — | — |
| 2004-05-12 | $6.90 | $8.40 | 7,698,800 | — | — |
| 2004-05-11 | $6.99 | $8.51 | 8,623,200 | — | — |
| 2004-05-10 | $6.39 | $7.77 | 14,191,200 | — | — |
| 2004-05-07 | $6.86 | $8.35 | 8,157,200 | — | — |
| 2004-05-06 | $7.20 | $8.76 | 9,435,600 | — | — |
| 2004-05-05 | $7.75 | $9.43 | 9,752,400 | — | — |
| 2004-05-04 | $7.52 | $9.15 | 9,960,400 | — | — |
| 2004-05-03 | $7.27 | $8.85 | 8,688,400 | — | — |
| 2004-04-30 | $7.23 | $8.79 | 7,362,000 | — | — |
| 2004-04-29 | $7.23 | $8.80 | 14,244,000 | — | — |
| 2004-04-28 | $7.59 | $9.24 | 7,398,000 | — | — |
| 2004-04-27 | $7.92 | $9.64 | 5,031,600 | — | — |
| 2004-04-26 | $7.88 | $9.59 | 4,229,600 | — | — |
| 2004-04-23 | $8.01 | $9.75 | 5,277,600 | — | — |
| 2004-04-22 | $7.96 | $9.69 | 5,924,000 | — | — |
| 2004-04-21 | $7.80 | $9.49 | 6,356,000 | — | — |
| 2004-04-20 | $7.95 | $9.68 | 5,425,600 | — | — |
| 2004-04-19 | $8.21 | $9.99 | 3,013,600 | — | — |
| 2004-04-16 | $8.23 | $10.01 | 4,478,800 | — | — |
| 2004-04-15 | $8.30 | $10.10 | 4,962,000 | — | — |
| 2004-04-14 | $8.45 | $10.29 | 5,006,800 | — | — |
| 2004-04-13 | $8.63 | $10.50 | 5,335,600 | — | — |
| 2004-04-12 | $8.79 | $10.69 | 4,133,600 | — | — |
| 2004-04-08 | $8.60 | $10.47 | 4,028,000 | — | — |
| 2004-04-07 | $8.43 | $10.26 | 2,275,200 | — | — |
| 2004-04-06 | $8.49 | $10.33 | 3,705,600 | — | — |
| 2004-04-05 | $8.46 | $10.30 | 2,678,400 | — | — |
| 2004-04-02 | $8.48 | $10.32 | 4,268,800 | — | — |
| 2004-04-01 | $8.42 | $10.25 | 8,255,200 | — | — |
| 2004-03-31 | $8.38 | $10.19 | 7,911,200 | — | — |
| 2004-03-30 | $8.08 | $9.83 | 6,259,600 | — | — |
| 2004-03-29 | $7.76 | $9.45 | 5,428,000 | — | — |
| 2004-03-26 | $7.70 | $9.37 | 4,228,000 | — | — |
| 2004-03-25 | $7.75 | $9.43 | 4,068,400 | — | — |
| 2004-03-24 | $7.94 | $9.43 | 9,321,600 | — | — |
| 2004-03-23 | $7.96 | $9.46 | 5,868,000 | — | — |
| 2004-03-22 | $8.08 | $9.61 | 4,827,600 | — | — |
| 2004-03-19 | $8.16 | $9.70 | 4,263,600 | — | — |
| 2004-03-18 | $8.47 | $10.07 | 8,237,200 | — | — |
| 2004-03-17 | $8.05 | $9.57 | 5,694,800 | — | — |
| 2004-03-16 | $7.92 | $9.42 | 4,072,800 | — | — |
| 2004-03-15 | $7.84 | $9.32 | 3,310,000 | — | — |
| 2004-03-12 | $8.09 | $9.62 | 3,616,000 | — | — |
| 2004-03-11 | $7.82 | $9.29 | 4,066,400 | — | — |
| 2004-03-10 | $7.99 | $9.50 | 6,117,600 | — | — |
| 2004-03-09 | $8.43 | $10.02 | 7,674,000 | — | — |
| 2004-03-08 | $8.29 | $9.85 | 4,659,600 | — | — |
| 2004-03-05 | $8.23 | $9.78 | 6,513,200 | — | — |
| 2004-03-04 | $8.20 | $9.75 | 2,796,000 | — | — |
| 2004-03-03 | $8.40 | $9.98 | 5,058,800 | — | — |
| 2004-03-02 | $8.29 | $9.85 | 8,045,600 | — | — |
| 2004-03-01 | $8.26 | $9.81 | 5,564,000 | — | — |
| 2004-02-27 | $7.80 | $9.27 | 3,166,400 | — | — |
| 2004-02-26 | $7.72 | $9.17 | 2,656,800 | — | — |
| 2004-02-25 | $7.77 | $9.24 | 3,478,000 | — | — |
| 2004-02-24 | $7.53 | $8.95 | 1,872,400 | — | — |
| 2004-02-23 | $7.69 | $9.14 | 3,271,200 | — | — |
| 2004-02-20 | $7.59 | $9.02 | 10,956,400 | — | — |
| 2004-02-19 | $7.59 | $9.02 | 8,118,000 | — | — |
| 2004-02-18 | $7.82 | $9.29 | 5,316,800 | — | — |
| 2004-02-17 | $8.00 | $9.51 | 5,960,800 | — | — |
| 2004-02-13 | $8.07 | $9.59 | 4,478,400 | — | — |
| 2004-02-12 | $8.22 | $9.77 | 4,711,600 | — | — |
| 2004-02-11 | $8.16 | $9.69 | 6,093,200 | — | — |
| 2004-02-10 | $7.82 | $9.30 | 4,238,800 | — | — |
| 2004-02-09 | $7.66 | $9.10 | 3,301,200 | — | — |
| 2004-02-06 | $7.53 | $8.95 | 4,672,800 | — | — |
| 2004-02-05 | $7.32 | $8.70 | 4,155,200 | — | — |
| 2004-02-04 | $7.47 | $8.88 | 7,514,000 | — | — |
| 2004-02-03 | $7.59 | $9.02 | 4,364,000 | — | — |
| 2004-02-02 | $7.51 | $8.92 | 11,609,200 | — | — |
| 2004-01-30 | $7.35 | $8.74 | 15,737,200 | — | — |
| 2004-01-29 | $7.53 | $8.95 | 18,114,400 | — | — |
| 2004-01-28 | $8.05 | $9.57 | 3,955,200 | — | — |
| 2004-01-27 | $8.24 | $9.80 | 4,231,200 | — | — |
| 2004-01-26 | $8.26 | $9.82 | 3,877,600 | — | — |
| 2004-01-23 | $8.26 | $9.82 | 7,032,400 | — | — |
| 2004-01-22 | $8.21 | $9.76 | 5,318,400 | — | — |
| 2004-01-21 | $8.31 | $9.88 | 4,442,000 | — | — |
| 2004-01-20 | $8.53 | $10.14 | 5,536,000 | — | — |
| 2004-01-16 | $8.09 | $9.61 | 4,416,000 | — | — |
| 2004-01-15 | $7.91 | $9.40 | 6,836,400 | — | — |
| 2004-01-14 | $8.22 | $9.77 | 8,493,200 | — | — |
| 2004-01-13 | $8.45 | $10.04 | 6,370,800 | — | — |
| 2004-01-12 | $8.50 | $10.10 | 7,713,600 | — | — |
| 2004-01-09 | $8.24 | $9.80 | 6,541,600 | — | — |
| 2004-01-08 | $8.23 | $9.78 | 7,467,200 | — | — |
| 2004-01-07 | $8.35 | $9.93 | 11,067,600 | — | — |
| 2004-01-06 | $8.46 | $10.05 | 13,829,600 | — | — |
| 2004-01-05 | $8.10 | $9.63 | 8,442,400 | — | — |
| 2004-01-02 | $7.55 | $8.98 | 6,396,800 | — | — |