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
- 1987-09-22 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 | $11.96 | $13.17 | 3,757,400 | — | — |
| 2004-12-30 | $11.80 | $13.00 | 3,854,200 | — | — |
| 2004-12-29 | $11.81 | $13.01 | 4,341,200 | — | — |
| 2004-12-28 | $11.97 | $13.18 | 7,377,200 | — | — |
| 2004-12-27 | $12.01 | $13.23 | 2,648,400 | — | — |
| 2004-12-23 | $11.95 | $13.16 | 3,948,600 | — | — |
| 2004-12-22 | $12.01 | $13.23 | 4,813,900 | — | — |
| 2004-12-21 | $12.03 | $13.25 | 6,938,200 | — | — |
| 2004-12-20 | $11.71 | $12.90 | 6,974,800 | — | — |
| 2004-12-17 | $11.75 | $12.94 | 8,875,400 | — | — |
| 2004-12-16 | $11.93 | $13.14 | 11,570,600 | — | — |
| 2004-12-15 | $11.85 | $13.05 | 9,831,700 | — | — |
| 2004-12-14 | $11.72 | $12.91 | 10,464,800 | — | — |
| 2004-12-13 | $11.50 | $12.67 | 12,187,800 | — | — |
| 2004-12-10 | $11.26 | $12.40 | 10,545,100 | — | — |
| 2004-12-09 | $10.98 | $12.09 | 9,925,800 | — | — |
| 2004-12-08 | $10.77 | $11.86 | 3,747,500 | — | — |
| 2004-12-07 | $10.82 | $11.92 | 4,776,600 | — | — |
| 2004-12-06 | $10.82 | $11.92 | 4,941,300 | — | — |
| 2004-12-03 | $10.90 | $12.00 | 8,330,700 | — | — |
| 2004-12-02 | $10.96 | $12.07 | 8,489,900 | — | — |
| 2004-12-01 | $11.12 | $12.25 | 7,137,800 | — | — |
| 2004-11-30 | $10.79 | $11.88 | 8,581,900 | — | — |
| 2004-11-29 | $10.95 | $12.06 | 7,471,100 | — | — |
| 2004-11-26 | $10.91 | $12.02 | 2,300,400 | — | — |
| 2004-11-24 | $10.94 | $12.05 | 6,851,400 | — | — |
| 2004-11-23 | $10.67 | $11.75 | 10,085,700 | — | — |
| 2004-11-22 | $10.28 | $11.32 | 7,845,100 | — | — |
| 2004-11-19 | $10.29 | $11.33 | 5,981,000 | — | — |
| 2004-11-18 | $10.61 | $11.69 | 3,914,700 | — | — |
| 2004-11-17 | $10.56 | $11.63 | 7,997,900 | — | — |
| 2004-11-16 | $10.45 | $11.51 | 4,082,700 | — | — |
| 2004-11-15 | $10.55 | $11.62 | 8,226,400 | — | — |
| 2004-11-12 | $10.43 | $11.49 | 13,450,700 | — | — |
| 2004-11-11 | $10.12 | $11.15 | 6,976,000 | — | — |
| 2004-11-10 | $9.98 | $10.99 | 13,296,400 | — | — |
| 2004-11-09 | $9.75 | $10.74 | 5,093,500 | — | — |
| 2004-11-08 | $9.63 | $10.61 | 7,164,900 | — | — |
| 2004-11-05 | $9.72 | $10.70 | 7,351,900 | — | — |
| 2004-11-04 | $9.62 | $10.59 | 7,101,900 | — | — |
| 2004-11-03 | $9.50 | $10.46 | 7,642,800 | — | — |
| 2004-11-02 | $9.46 | $10.40 | 10,179,300 | — | — |
| 2004-11-01 | $9.28 | $10.20 | 6,171,200 | — | — |
| 2004-10-29 | $9.15 | $10.06 | 10,557,600 | — | — |
| 2004-10-28 | $9.18 | $10.09 | 9,991,600 | — | — |
| 2004-10-27 | $9.17 | $10.08 | 12,175,800 | — | — |
| 2004-10-26 | $8.86 | $9.74 | 7,074,500 | — | — |
| 2004-10-25 | $8.78 | $9.65 | 6,889,600 | — | — |
| 2004-10-22 | $8.81 | $9.68 | 5,160,000 | — | — |
| 2004-10-21 | $8.99 | $9.88 | 7,833,500 | — | — |
| 2004-10-20 | $8.90 | $9.78 | 5,612,300 | — | — |
| 2004-10-19 | $8.95 | $9.84 | 10,677,300 | — | — |
| 2004-10-18 | $8.88 | $9.76 | 5,756,900 | — | — |
| 2004-10-15 | $8.97 | $9.86 | 11,780,300 | — | — |
| 2004-10-14 | $8.47 | $9.31 | 4,449,500 | — | — |
| 2004-10-13 | $8.65 | $9.51 | 4,303,500 | — | — |
| 2004-10-12 | $8.72 | $9.58 | 3,385,600 | — | — |
| 2004-10-11 | $8.69 | $9.55 | 4,558,800 | — | — |
| 2004-10-08 | $8.70 | $9.56 | 3,727,500 | — | — |
| 2004-10-07 | $8.85 | $9.73 | 4,738,700 | — | — |
| 2004-10-06 | $8.95 | $9.84 | 4,546,700 | — | — |
| 2004-10-05 | $8.96 | $9.85 | 4,896,500 | — | — |
| 2004-10-04 | $9.07 | $9.97 | 7,402,800 | — | — |
| 2004-10-01 | $9.22 | $10.13 | 4,118,400 | — | — |
| 2004-09-30 | $9.19 | $10.10 | 8,016,100 | — | — |
| 2004-09-29 | $9.11 | $10.01 | 9,052,400 | — | — |
| 2004-09-28 | $8.93 | $9.81 | 3,856,500 | — | — |
| 2004-09-27 | $8.85 | $9.73 | 4,418,800 | — | — |
| 2004-09-24 | $9.10 | $10.00 | 5,258,200 | — | — |
| 2004-09-23 | $9.02 | $9.91 | 5,272,800 | — | — |
| 2004-09-22 | $8.95 | $9.84 | 6,035,200 | — | — |
| 2004-09-21 | $9.30 | $10.22 | 4,743,800 | — | — |
| 2004-09-20 | $9.15 | $10.06 | 4,446,500 | — | — |
| 2004-09-17 | $9.24 | $10.15 | 5,897,700 | — | — |
| 2004-09-16 | $9.52 | $10.46 | 2,492,300 | — | — |
| 2004-09-15 | $9.51 | $10.45 | 3,639,400 | — | — |
| 2004-09-14 | $9.64 | $10.59 | 3,450,600 | — | — |
| 2004-09-13 | $9.69 | $10.65 | 2,803,000 | — | — |
| 2004-09-10 | $9.62 | $10.57 | 4,298,700 | — | — |
| 2004-09-09 | $9.39 | $10.32 | 4,828,000 | — | — |
| 2004-09-08 | $9.51 | $10.45 | 4,458,200 | — | — |
| 2004-09-07 | $9.67 | $10.63 | 4,547,500 | — | — |
| 2004-09-03 | $9.35 | $10.28 | 2,653,700 | — | — |
| 2004-09-02 | $9.47 | $10.41 | 4,448,900 | — | — |
| 2004-09-01 | $9.27 | $10.19 | 3,759,900 | — | — |
| 2004-08-31 | $9.45 | $10.39 | 4,006,400 | — | — |
| 2004-08-30 | $9.47 | $10.41 | 4,404,400 | — | — |
| 2004-08-27 | $9.76 | $10.73 | 4,727,400 | — | — |
| 2004-08-26 | $10.02 | $11.01 | 5,064,700 | — | — |
| 2004-08-25 | $10.03 | $11.02 | 7,991,100 | — | — |
| 2004-08-24 | $9.70 | $10.66 | 5,750,400 | — | — |
| 2004-08-23 | $9.70 | $10.66 | 4,607,600 | — | — |
| 2004-08-20 | $9.93 | $10.91 | 4,780,800 | — | — |
| 2004-08-19 | $9.63 | $10.58 | 2,620,200 | — | — |
| 2004-08-18 | $9.68 | $10.64 | 5,963,800 | — | — |
| 2004-08-17 | $9.44 | $10.37 | 8,492,300 | — | — |
| 2004-08-16 | $9.09 | $9.99 | 5,772,500 | — | — |
| 2004-08-13 | $8.60 | $9.45 | 2,996,900 | — | — |
| 2004-08-12 | $8.65 | $9.51 | 2,835,400 | — | — |
| 2004-08-11 | $8.77 | $9.64 | 4,041,900 | — | — |
| 2004-08-10 | $8.81 | $9.68 | 5,035,200 | — | — |
| 2004-08-09 | $8.36 | $9.19 | 3,393,700 | — | — |
| 2004-08-06 | $8.32 | $9.14 | 5,697,300 | — | — |
| 2004-08-05 | $8.53 | $9.37 | 3,777,000 | — | — |
| 2004-08-04 | $8.76 | $9.63 | 4,300,200 | — | — |
| 2004-08-03 | $8.63 | $9.48 | 5,625,100 | — | — |
| 2004-08-02 | $8.73 | $9.57 | 4,612,200 | — | — |
| 2004-07-30 | $8.78 | $9.63 | 4,181,600 | — | — |
| 2004-07-29 | $8.95 | $9.81 | 6,020,000 | — | — |
| 2004-07-28 | $8.63 | $9.46 | 4,779,300 | — | — |
| 2004-07-27 | $8.72 | $9.56 | 8,702,000 | — | — |
| 2004-07-26 | $8.56 | $9.39 | 3,733,000 | — | — |
| 2004-07-23 | $8.57 | $9.40 | 3,363,300 | — | — |
| 2004-07-22 | $8.75 | $9.59 | 8,312,100 | — | — |
| 2004-07-21 | $8.70 | $9.54 | 10,467,800 | — | — |
| 2004-07-20 | $8.85 | $9.70 | 16,359,600 | — | — |
| 2004-07-19 | $8.30 | $9.10 | 3,551,200 | — | — |
| 2004-07-16 | $8.40 | $9.21 | 6,871,200 | — | — |
| 2004-07-15 | $8.45 | $9.27 | 8,928,100 | — | — |
| 2004-07-14 | $8.50 | $9.32 | 12,717,800 | — | — |
| 2004-07-13 | $8.65 | $9.48 | 3,896,300 | — | — |
| 2004-07-12 | $8.73 | $9.57 | 5,079,900 | — | — |
| 2004-07-09 | $8.79 | $9.64 | 4,621,500 | — | — |
| 2004-07-08 | $8.90 | $9.76 | 5,403,600 | — | — |
| 2004-07-07 | $8.94 | $9.80 | 6,786,200 | — | — |
| 2004-07-06 | $9.14 | $10.02 | 2,221,200 | — | — |
| 2004-07-02 | $9.36 | $10.26 | 2,321,800 | — | — |
| 2004-07-01 | $9.39 | $10.30 | 3,172,500 | — | — |
| 2004-06-30 | $9.61 | $10.54 | 4,562,500 | — | — |
| 2004-06-29 | $9.64 | $10.57 | 3,079,800 | — | — |
| 2004-06-28 | $9.74 | $10.68 | 3,429,300 | — | — |
| 2004-06-25 | $9.80 | $10.75 | 7,323,600 | — | — |
| 2004-06-24 | $9.99 | $10.95 | 9,370,600 | — | — |
| 2004-06-23 | $9.49 | $10.41 | 4,816,200 | — | — |
| 2004-06-22 | $9.45 | $10.36 | 5,230,500 | — | — |
| 2004-06-21 | $9.22 | $10.11 | 3,644,100 | — | — |
| 2004-06-18 | $9.26 | $10.15 | 4,770,000 | — | — |
| 2004-06-17 | $9.12 | $10.00 | 2,418,000 | — | — |
| 2004-06-16 | $9.16 | $10.04 | 3,301,600 | — | — |
| 2004-06-15 | $9.13 | $10.01 | 6,313,900 | — | — |
| 2004-06-14 | $9.05 | $9.92 | 4,700,800 | — | — |
| 2004-06-10 | $9.32 | $10.22 | 4,364,000 | — | — |
| 2004-06-09 | $9.31 | $10.21 | 2,739,400 | — | — |
| 2004-06-08 | $9.50 | $10.42 | 4,199,700 | — | — |
| 2004-06-07 | $9.47 | $10.38 | 3,366,500 | — | — |
| 2004-06-04 | $9.32 | $10.22 | 4,201,900 | — | — |
| 2004-06-03 | $9.19 | $10.08 | 5,185,400 | — | — |
| 2004-06-02 | $9.20 | $10.09 | 8,717,100 | — | — |
| 2004-06-01 | $9.45 | $10.36 | 6,539,600 | — | — |
| 2004-05-28 | $9.80 | $10.75 | 6,227,200 | — | — |
| 2004-05-27 | $9.74 | $10.68 | 11,591,600 | — | — |
| 2004-05-26 | $9.59 | $10.52 | 14,371,600 | — | — |
| 2004-05-25 | $9.27 | $10.16 | 22,175,500 | — | — |
| 2004-05-24 | $9.55 | $10.47 | 3,592,200 | — | — |
| 2004-05-21 | $9.54 | $10.46 | 4,934,300 | — | — |
| 2004-05-20 | $9.58 | $10.50 | 3,289,000 | — | — |
| 2004-05-19 | $9.61 | $10.54 | 5,851,900 | — | — |
| 2004-05-18 | $9.59 | $10.52 | 6,187,600 | — | — |
| 2004-05-17 | $9.50 | $10.42 | 4,857,100 | — | — |
| 2004-05-14 | $9.69 | $10.62 | 6,381,400 | — | — |
| 2004-05-13 | $9.97 | $10.93 | 4,801,500 | — | — |
| 2004-05-12 | $10.14 | $11.12 | 5,116,500 | — | — |
| 2004-05-11 | $10.12 | $11.10 | 8,825,300 | — | — |
| 2004-05-10 | $9.79 | $10.73 | 4,888,200 | — | — |
| 2004-05-07 | $9.93 | $10.89 | 5,022,500 | — | — |
| 2004-05-06 | $10.19 | $11.17 | 3,234,100 | — | — |
| 2004-05-05 | $10.35 | $11.35 | 3,131,900 | — | — |
| 2004-05-04 | $10.49 | $11.50 | 3,297,700 | — | — |
| 2004-05-03 | $10.41 | $11.41 | 3,188,100 | — | — |
| 2004-04-30 | $10.29 | $11.26 | 4,134,900 | — | — |
| 2004-04-29 | $10.47 | $11.46 | 4,405,100 | — | — |
| 2004-04-28 | $10.57 | $11.57 | 3,503,300 | — | — |
| 2004-04-27 | $10.80 | $11.82 | 3,708,100 | — | — |
| 2004-04-26 | $10.88 | $11.91 | 2,787,500 | — | — |
| 2004-04-23 | $10.96 | $11.99 | 4,065,500 | — | — |
| 2004-04-22 | $11.00 | $12.04 | 5,915,100 | — | — |
| 2004-04-21 | $10.61 | $11.61 | 3,576,500 | — | — |
| 2004-04-20 | $10.51 | $11.50 | 5,882,900 | — | — |
| 2004-04-19 | $10.86 | $11.88 | 4,612,800 | — | — |
| 2004-04-16 | $10.99 | $12.03 | 7,018,500 | — | — |
| 2004-04-15 | $10.60 | $11.60 | 6,997,200 | — | — |
| 2004-04-14 | $10.77 | $11.79 | 7,170,900 | — | — |
| 2004-04-13 | $11.04 | $12.08 | 4,292,800 | — | — |
| 2004-04-12 | $11.41 | $12.49 | 3,229,400 | — | — |
| 2004-04-08 | $11.22 | $12.28 | 3,403,200 | — | — |
| 2004-04-07 | $11.28 | $12.34 | 4,523,000 | — | — |
| 2004-04-06 | $11.39 | $12.46 | 6,500,200 | — | — |
| 2004-04-05 | $11.55 | $12.64 | 9,096,300 | — | — |
| 2004-04-02 | $11.93 | $13.06 | 9,194,400 | — | — |
| 2004-04-01 | $11.83 | $12.95 | 4,596,500 | — | — |
| 2004-03-31 | $11.61 | $12.71 | 4,445,400 | — | — |
| 2004-03-30 | $11.57 | $12.66 | 3,350,800 | — | — |
| 2004-03-29 | $11.56 | $12.65 | 5,437,500 | — | — |
| 2004-03-26 | $11.26 | $12.32 | 7,196,300 | — | — |
| 2004-03-25 | $11.06 | $12.10 | 6,150,700 | — | — |
| 2004-03-24 | $10.74 | $11.75 | 4,016,400 | — | — |
| 2004-03-23 | $10.84 | $11.86 | 4,822,900 | — | — |
| 2004-03-22 | $10.93 | $11.96 | 4,245,900 | — | — |
| 2004-03-19 | $11.31 | $12.38 | 4,951,200 | — | — |
| 2004-03-18 | $11.44 | $12.52 | 4,205,900 | — | — |
| 2004-03-17 | $11.52 | $12.61 | 6,020,600 | — | — |
| 2004-03-16 | $11.02 | $12.06 | 5,415,400 | — | — |
| 2004-03-15 | $11.09 | $12.14 | 5,715,400 | — | — |
| 2004-03-12 | $11.39 | $12.46 | 4,368,900 | — | — |
| 2004-03-11 | $11.13 | $12.18 | 5,174,100 | — | — |
| 2004-03-10 | $11.44 | $12.52 | 8,392,300 | — | — |
| 2004-03-09 | $11.49 | $12.57 | 6,608,600 | — | — |
| 2004-03-08 | $11.92 | $13.04 | 3,667,300 | — | — |
| 2004-03-05 | $12.16 | $13.31 | 3,413,600 | — | — |
| 2004-03-04 | $12.18 | $13.33 | 2,485,300 | — | — |
| 2004-03-03 | $12.09 | $13.23 | 4,329,000 | — | — |
| 2004-03-02 | $12.23 | $13.38 | 3,305,500 | — | — |
| 2004-03-01 | $12.32 | $13.48 | 4,321,000 | — | — |
| 2004-02-27 | $12.24 | $13.39 | 4,194,900 | — | — |
| 2004-02-26 | $12.12 | $13.26 | 2,974,100 | — | — |
| 2004-02-25 | $12.20 | $13.35 | 3,350,500 | — | — |
| 2004-02-24 | $12.07 | $13.21 | 4,158,200 | — | — |
| 2004-02-23 | $12.20 | $13.35 | 5,060,000 | — | — |
| 2004-02-20 | $12.59 | $13.78 | 5,308,300 | — | — |
| 2004-02-19 | $12.73 | $13.93 | 4,497,600 | — | — |
| 2004-02-18 | $13.00 | $14.23 | 3,780,200 | — | — |
| 2004-02-17 | $12.94 | $14.16 | 8,063,000 | — | — |
| 2004-02-13 | $12.60 | $13.79 | 4,559,800 | — | — |
| 2004-02-12 | $12.64 | $13.83 | 2,891,200 | — | — |
| 2004-02-11 | $12.80 | $14.01 | 4,945,900 | — | — |
| 2004-02-10 | $12.33 | $13.49 | 4,309,400 | — | — |
| 2004-02-09 | $12.42 | $13.59 | 3,018,000 | — | — |
| 2004-02-06 | $12.49 | $13.67 | 3,305,700 | — | — |
| 2004-02-05 | $12.18 | $13.33 | 4,116,000 | — | — |
| 2004-02-04 | $12.10 | $13.24 | 4,724,100 | — | — |
| 2004-02-03 | $12.24 | $13.39 | 5,026,400 | — | — |
| 2004-02-02 | $12.50 | $13.67 | 3,835,400 | — | — |
| 2004-01-30 | $12.59 | $13.76 | 2,509,500 | — | — |
| 2004-01-29 | $12.60 | $13.77 | 4,817,900 | — | — |
| 2004-01-28 | $12.54 | $13.71 | 4,789,600 | — | — |
| 2004-01-27 | $12.97 | $14.18 | 3,890,100 | — | — |
| 2004-01-26 | $13.15 | $14.38 | 6,700,200 | — | — |
| 2004-01-23 | $13.28 | $14.52 | 6,265,100 | — | — |
| 2004-01-22 | $13.16 | $14.39 | 6,260,200 | — | — |
| 2004-01-21 | $13.75 | $15.03 | 4,508,600 | — | — |
| 2004-01-20 | $13.76 | $15.04 | 5,867,400 | — | — |
| 2004-01-16 | $13.38 | $14.63 | 4,823,400 | — | — |
| 2004-01-15 | $13.23 | $14.46 | 7,267,700 | — | — |
| 2004-01-14 | $12.94 | $14.15 | 5,397,900 | — | — |
| 2004-01-13 | $12.52 | $13.69 | 4,431,500 | — | — |
| 2004-01-12 | $12.72 | $13.91 | 4,381,900 | — | — |
| 2004-01-09 | $12.27 | $13.41 | 6,073,200 | — | — |
| 2004-01-08 | $12.66 | $13.84 | 4,658,700 | — | — |
| 2004-01-07 | $12.59 | $13.76 | 6,822,200 | — | — |
| 2004-01-06 | $12.32 | $13.47 | 4,515,400 | — | — |
| 2004-01-05 | $12.05 | $13.17 | 6,198,500 | — | — |
| 2004-01-02 | $11.68 | $12.77 | 3,026,900 | — | — |