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
- 1984-09-07 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 | $9.43 | $9.43 | 3,137,500 | — | — |
| 2004-12-30 | $9.44 | $9.44 | 1,867,500 | — | — |
| 2004-12-29 | $9.45 | $9.45 | 2,516,400 | — | — |
| 2004-12-28 | $9.50 | $9.50 | 3,224,000 | — | — |
| 2004-12-27 | $9.73 | $9.73 | 3,009,100 | — | — |
| 2004-12-23 | $9.81 | $9.81 | 3,265,000 | — | — |
| 2004-12-22 | $9.93 | $9.93 | 3,833,000 | — | — |
| 2004-12-21 | $9.99 | $9.99 | 4,124,900 | — | — |
| 2004-12-20 | $9.80 | $9.80 | 3,953,300 | — | — |
| 2004-12-17 | $10.09 | $10.09 | 2,437,000 | — | — |
| 2004-12-16 | $10.22 | $10.22 | 2,829,700 | — | — |
| 2004-12-15 | $10.58 | $10.58 | 1,970,800 | — | — |
| 2004-12-14 | $10.58 | $10.58 | 2,675,900 | — | — |
| 2004-12-13 | $10.35 | $10.35 | 1,565,800 | — | — |
| 2004-12-10 | $10.32 | $10.32 | 1,354,700 | — | — |
| 2004-12-09 | $10.43 | $10.43 | 2,681,900 | — | — |
| 2004-12-08 | $10.53 | $10.53 | 2,982,300 | — | — |
| 2004-12-07 | $10.84 | $10.84 | 3,352,900 | — | — |
| 2004-12-06 | $10.91 | $10.91 | 2,169,600 | — | — |
| 2004-12-03 | $10.82 | $10.82 | 3,620,700 | — | — |
| 2004-12-02 | $10.61 | $10.61 | 4,047,800 | — | — |
| 2004-12-01 | $10.44 | $10.44 | 3,241,300 | — | — |
| 2004-11-30 | $9.93 | $9.93 | 2,216,900 | — | — |
| 2004-11-29 | $9.88 | $9.88 | 3,675,600 | — | — |
| 2004-11-26 | $9.87 | $9.87 | 511,900 | — | — |
| 2004-11-24 | $9.77 | $9.77 | 2,181,800 | — | — |
| 2004-11-23 | $9.54 | $9.54 | 2,371,000 | — | — |
| 2004-11-22 | $9.67 | $9.67 | 2,394,500 | — | — |
| 2004-11-19 | $9.78 | $9.78 | 3,989,300 | — | — |
| 2004-11-18 | $9.90 | $9.90 | 2,376,900 | — | — |
| 2004-11-17 | $9.92 | $9.92 | 3,139,000 | — | — |
| 2004-11-16 | $9.63 | $9.63 | 3,072,400 | — | — |
| 2004-11-15 | $9.47 | $9.47 | 2,659,000 | — | — |
| 2004-11-12 | $9.34 | $9.34 | 2,862,500 | — | — |
| 2004-11-11 | $9.17 | $9.17 | 2,041,700 | — | — |
| 2004-11-10 | $8.93 | $8.93 | 2,547,000 | — | — |
| 2004-11-09 | $9.05 | $9.05 | 3,780,100 | — | — |
| 2004-11-08 | $8.85 | $8.85 | 1,659,900 | — | — |
| 2004-11-05 | $8.96 | $8.96 | 4,082,900 | — | — |
| 2004-11-04 | $8.95 | $8.95 | 3,548,200 | — | — |
| 2004-11-03 | $8.93 | $8.93 | 3,468,000 | — | — |
| 2004-11-02 | $8.97 | $8.97 | 3,597,200 | — | — |
| 2004-11-01 | $8.96 | $8.96 | 2,848,800 | — | — |
| 2004-10-29 | $8.89 | $8.89 | 3,487,200 | — | — |
| 2004-10-28 | $8.74 | $8.74 | 9,866,900 | — | — |
| 2004-10-27 | $9.45 | $9.45 | 8,040,500 | — | — |
| 2004-10-26 | $8.93 | $8.93 | 13,780,900 | — | — |
| 2004-10-25 | $9.89 | $9.89 | 2,506,500 | — | — |
| 2004-10-22 | $9.90 | $9.90 | 3,963,800 | — | — |
| 2004-10-21 | $10.51 | $10.51 | 2,762,000 | — | — |
| 2004-10-20 | $10.00 | $10.00 | 5,816,100 | — | — |
| 2004-10-19 | $10.27 | $10.27 | 4,821,400 | — | — |
| 2004-10-18 | $10.09 | $10.09 | 2,354,900 | — | — |
| 2004-10-15 | $9.79 | $9.79 | 2,683,100 | — | — |
| 2004-10-14 | $9.90 | $9.90 | 4,043,800 | — | — |
| 2004-10-13 | $10.27 | $10.27 | 6,486,200 | — | — |
| 2004-10-12 | $10.11 | $10.11 | 4,995,300 | — | — |
| 2004-10-11 | $10.08 | $10.08 | 4,179,500 | — | — |
| 2004-10-08 | $9.97 | $9.97 | 3,276,100 | — | — |
| 2004-10-07 | $10.45 | $10.45 | 4,148,000 | — | — |
| 2004-10-06 | $10.66 | $10.66 | 6,799,100 | — | — |
| 2004-10-05 | $10.06 | $10.06 | 5,266,600 | — | — |
| 2004-10-04 | $10.41 | $10.41 | 9,182,800 | — | — |
| 2004-10-01 | $9.99 | $9.99 | 4,346,300 | — | — |
| 2004-09-30 | $9.48 | $9.48 | 5,145,400 | — | — |
| 2004-09-29 | $9.20 | $9.20 | 3,925,600 | — | — |
| 2004-09-28 | $9.25 | $9.25 | 3,596,700 | — | — |
| 2004-09-27 | $9.49 | $9.49 | 3,059,600 | — | — |
| 2004-09-24 | $9.58 | $9.58 | 4,219,300 | — | — |
| 2004-09-23 | $9.81 | $9.81 | 4,016,500 | — | — |
| 2004-09-22 | $9.72 | $9.72 | 5,492,700 | — | — |
| 2004-09-21 | $9.93 | $9.93 | 7,317,000 | — | — |
| 2004-09-20 | $9.45 | $9.45 | 3,331,800 | — | — |
| 2004-09-17 | $9.26 | $9.26 | 4,220,600 | — | — |
| 2004-09-16 | $9.10 | $9.10 | 3,020,600 | — | — |
| 2004-09-15 | $9.15 | $9.15 | 4,950,600 | — | — |
| 2004-09-14 | $9.34 | $9.34 | 4,155,700 | — | — |
| 2004-09-13 | $9.53 | $9.53 | 7,505,700 | — | — |
| 2004-09-10 | $9.42 | $9.42 | 10,194,000 | — | — |
| 2004-09-09 | $8.97 | $8.97 | 5,494,400 | — | — |
| 2004-09-08 | $8.11 | $8.11 | 1,804,500 | — | — |
| 2004-09-07 | $8.21 | $8.21 | 1,420,700 | — | — |
| 2004-09-03 | $8.06 | $8.06 | 2,745,600 | — | — |
| 2004-09-02 | $8.58 | $8.58 | 1,588,100 | — | — |
| 2004-09-01 | $8.59 | $8.59 | 2,121,400 | — | — |
| 2004-08-31 | $8.33 | $8.33 | 1,699,900 | — | — |
| 2004-08-30 | $8.26 | $8.26 | 2,049,700 | — | — |
| 2004-08-27 | $8.67 | $8.67 | 1,593,900 | — | — |
| 2004-08-26 | $8.57 | $8.57 | 2,809,100 | — | — |
| 2004-08-25 | $8.87 | $8.87 | 1,763,400 | — | — |
| 2004-08-24 | $8.61 | $8.61 | 2,353,200 | — | — |
| 2004-08-23 | $8.81 | $8.81 | 1,907,000 | — | — |
| 2004-08-20 | $8.99 | $8.99 | 4,076,200 | — | — |
| 2004-08-19 | $8.46 | $8.46 | 3,646,800 | — | — |
| 2004-08-18 | $8.24 | $8.24 | 4,018,400 | — | — |
| 2004-08-17 | $7.64 | $7.64 | 1,613,700 | — | — |
| 2004-08-16 | $7.43 | $7.43 | 1,437,800 | — | — |
| 2004-08-13 | $7.23 | $7.23 | 2,545,800 | — | — |
| 2004-08-12 | $7.24 | $7.24 | 1,608,800 | — | — |
| 2004-08-11 | $7.72 | $7.72 | 3,400,400 | — | — |
| 2004-08-10 | $7.76 | $7.76 | 1,173,900 | — | — |
| 2004-08-09 | $7.55 | $7.55 | 902,700 | — | — |
| 2004-08-06 | $7.54 | $7.54 | 1,428,700 | — | — |
| 2004-08-05 | $8.03 | $8.03 | 1,360,800 | — | — |
| 2004-08-04 | $8.19 | $8.19 | 1,711,200 | — | — |
| 2004-08-03 | $7.93 | $7.93 | 1,716,900 | — | — |
| 2004-08-02 | $8.38 | $8.38 | 1,583,800 | — | — |
| 2004-07-30 | $8.38 | $8.38 | 2,384,300 | — | — |
| 2004-07-29 | $8.07 | $8.07 | 3,093,500 | — | — |
| 2004-07-28 | $7.69 | $7.69 | 2,761,500 | — | — |
| 2004-07-27 | $7.91 | $7.91 | 4,471,000 | — | — |
| 2004-07-26 | $7.87 | $7.87 | 3,981,600 | — | — |
| 2004-07-23 | $8.21 | $8.21 | 4,453,300 | — | — |
| 2004-07-22 | $8.15 | $8.15 | 13,089,900 | — | — |
| 2004-07-21 | $6.98 | $6.98 | 6,080,900 | — | — |
| 2004-07-20 | $7.49 | $7.49 | 2,325,500 | — | — |
| 2004-07-19 | $7.21 | $7.21 | 2,380,500 | — | — |
| 2004-07-16 | $7.12 | $7.12 | 2,462,300 | — | — |
| 2004-07-15 | $7.29 | $7.29 | 2,960,800 | — | — |
| 2004-07-14 | $7.24 | $7.24 | 2,445,400 | — | — |
| 2004-07-13 | $7.67 | $7.67 | 2,601,100 | — | — |
| 2004-07-12 | $7.55 | $7.55 | 3,482,900 | — | — |
| 2004-07-09 | $7.62 | $7.62 | 2,303,100 | — | — |
| 2004-07-08 | $7.68 | $7.68 | 3,281,900 | — | — |
| 2004-07-07 | $7.81 | $7.81 | 1,351,800 | — | — |
| 2004-07-06 | $7.71 | $7.71 | 3,211,200 | — | — |
| 2004-07-02 | $8.22 | $8.22 | 1,239,800 | — | — |
| 2004-07-01 | $8.31 | $8.31 | 1,985,400 | — | — |
| 2004-06-30 | $8.73 | $8.73 | 1,886,000 | — | — |
| 2004-06-29 | $8.51 | $8.51 | 2,983,300 | — | — |
| 2004-06-28 | $8.28 | $8.28 | 2,251,400 | — | — |
| 2004-06-25 | $8.35 | $8.35 | 2,558,000 | — | — |
| 2004-06-24 | $8.31 | $8.31 | 1,722,700 | — | — |
| 2004-06-23 | $8.50 | $8.50 | 2,161,000 | — | — |
| 2004-06-22 | $8.41 | $8.41 | 2,483,600 | — | — |
| 2004-06-21 | $8.00 | $8.00 | 2,577,100 | — | — |
| 2004-06-18 | $8.14 | $8.14 | 2,830,100 | — | — |
| 2004-06-17 | $8.27 | $8.27 | 3,328,800 | — | — |
| 2004-06-16 | $8.61 | $8.61 | 1,941,600 | — | — |
| 2004-06-15 | $8.59 | $8.59 | 2,893,900 | — | — |
| 2004-06-14 | $8.59 | $8.59 | 1,429,300 | — | — |
| 2004-06-10 | $8.82 | $8.82 | 3,889,500 | — | — |
| 2004-06-09 | $8.85 | $8.85 | 2,493,500 | — | — |
| 2004-06-08 | $9.09 | $9.09 | 3,130,300 | — | — |
| 2004-06-07 | $9.00 | $9.00 | 3,523,800 | — | — |
| 2004-06-04 | $8.60 | $8.60 | 3,344,900 | — | — |
| 2004-06-03 | $8.21 | $8.21 | 3,488,100 | — | — |
| 2004-06-02 | $8.54 | $8.54 | 4,840,400 | — | — |
| 2004-06-01 | $8.87 | $8.87 | 3,250,800 | — | — |
| 2004-05-28 | $8.94 | $8.94 | 1,730,200 | — | — |
| 2004-05-27 | $8.93 | $8.93 | 2,457,600 | — | — |
| 2004-05-26 | $9.07 | $9.07 | 4,758,900 | — | — |
| 2004-05-25 | $8.89 | $8.89 | 4,299,500 | — | — |
| 2004-05-24 | $8.58 | $8.58 | 2,227,300 | — | — |
| 2004-05-21 | $8.50 | $8.50 | 3,775,000 | — | — |
| 2004-05-20 | $8.62 | $8.62 | 2,865,500 | — | — |
| 2004-05-19 | $8.80 | $8.80 | 3,183,400 | — | — |
| 2004-05-18 | $8.70 | $8.70 | 1,062,400 | — | — |
| 2004-05-17 | $8.58 | $8.58 | 2,002,900 | — | — |
| 2004-05-14 | $8.68 | $8.68 | 1,702,100 | — | — |
| 2004-05-13 | $9.00 | $9.00 | 2,683,700 | — | — |
| 2004-05-12 | $9.03 | $9.03 | 3,406,500 | — | — |
| 2004-05-11 | $9.19 | $9.19 | 2,633,200 | — | — |
| 2004-05-10 | $8.78 | $8.78 | 2,861,600 | — | — |
| 2004-05-07 | $9.02 | $9.02 | 2,685,500 | — | — |
| 2004-05-06 | $8.98 | $8.98 | 3,784,200 | — | — |
| 2004-05-05 | $9.35 | $9.35 | 7,403,400 | — | — |
| 2004-05-04 | $8.76 | $8.76 | 6,708,100 | — | — |
| 2004-05-03 | $8.36 | $8.36 | 5,229,400 | — | — |
| 2004-04-30 | $8.55 | $8.55 | 7,661,000 | — | — |
| 2004-04-29 | $9.31 | $9.31 | 12,419,700 | — | — |
| 2004-04-28 | $10.84 | $10.84 | 6,964,000 | — | — |
| 2004-04-27 | $10.89 | $10.89 | 3,222,400 | — | — |
| 2004-04-26 | $11.21 | $11.21 | 3,757,400 | — | — |
| 2004-04-23 | $11.90 | $11.90 | 1,970,700 | — | — |
| 2004-04-22 | $11.85 | $11.85 | 3,047,400 | — | — |
| 2004-04-21 | $11.61 | $11.61 | 3,144,100 | — | — |
| 2004-04-20 | $11.11 | $11.11 | 3,120,900 | — | — |
| 2004-04-19 | $11.50 | $11.50 | 3,342,800 | — | — |
| 2004-04-16 | $10.85 | $10.85 | 2,159,800 | — | — |
| 2004-04-15 | $11.18 | $11.18 | 2,371,600 | — | — |
| 2004-04-14 | $11.58 | $11.58 | 2,651,600 | — | — |
| 2004-04-13 | $11.64 | $11.64 | 3,305,400 | — | — |
| 2004-04-12 | $12.27 | $12.27 | 1,502,100 | — | — |
| 2004-04-08 | $12.23 | $12.23 | 3,610,500 | — | — |
| 2004-04-07 | $12.14 | $12.14 | 3,670,000 | — | — |
| 2004-04-06 | $11.95 | $11.95 | 6,386,300 | — | — |
| 2004-04-05 | $12.46 | $12.46 | 6,179,700 | — | — |
| 2004-04-02 | $11.89 | $11.89 | 3,693,700 | — | — |
| 2004-04-01 | $11.57 | $11.57 | 4,620,500 | — | — |
| 2004-03-31 | $11.67 | $11.67 | 3,479,800 | — | — |
| 2004-03-30 | $11.75 | $11.75 | 2,049,700 | — | — |
| 2004-03-29 | $11.62 | $11.62 | 1,877,200 | — | — |
| 2004-03-26 | $11.44 | $11.44 | 1,707,000 | — | — |
| 2004-03-25 | $11.49 | $11.49 | 3,473,100 | — | — |
| 2004-03-24 | $11.05 | $11.05 | 5,239,900 | — | — |
| 2004-03-23 | $10.71 | $10.71 | 4,913,700 | — | — |
| 2004-03-22 | $10.62 | $10.62 | 2,529,300 | — | — |
| 2004-03-19 | $10.93 | $10.93 | 2,255,300 | — | — |
| 2004-03-18 | $11.27 | $11.27 | 3,680,800 | — | — |
| 2004-03-17 | $11.41 | $11.41 | 2,598,200 | — | — |
| 2004-03-16 | $11.16 | $11.16 | 3,506,400 | — | — |
| 2004-03-15 | $11.03 | $11.03 | 2,464,100 | — | — |
| 2004-03-12 | $11.64 | $11.64 | 3,023,500 | — | — |
| 2004-03-11 | $11.02 | $11.02 | 3,673,600 | — | — |
| 2004-03-10 | $10.82 | $10.82 | 4,138,000 | — | — |
| 2004-03-09 | $11.04 | $11.04 | 6,855,900 | — | — |
| 2004-03-08 | $11.77 | $11.77 | 3,838,200 | — | — |
| 2004-03-05 | $12.10 | $12.10 | 6,283,600 | — | — |
| 2004-03-04 | $12.35 | $12.35 | 7,011,300 | — | — |
| 2004-03-03 | $11.78 | $11.78 | 4,498,800 | — | — |
| 2004-03-02 | $11.51 | $11.51 | 3,389,000 | — | — |
| 2004-03-01 | $11.92 | $11.92 | 4,117,900 | — | — |
| 2004-02-27 | $11.27 | $11.27 | 3,079,300 | — | — |
| 2004-02-26 | $11.33 | $11.33 | 6,726,100 | — | — |
| 2004-02-25 | $10.93 | $10.93 | 5,170,000 | — | — |
| 2004-02-24 | $10.35 | $10.35 | 2,609,300 | — | — |
| 2004-02-23 | $10.27 | $10.27 | 5,607,300 | — | — |
| 2004-02-20 | $10.54 | $10.54 | 3,528,700 | — | — |
| 2004-02-19 | $10.85 | $10.85 | 10,497,500 | — | — |
| 2004-02-18 | $10.60 | $10.60 | 1,311,600 | — | — |
| 2004-02-17 | $10.60 | $10.60 | 1,726,500 | — | — |
| 2004-02-13 | $10.33 | $10.33 | 3,807,200 | — | — |
| 2004-02-12 | $10.69 | $10.69 | 3,448,800 | — | — |
| 2004-02-11 | $10.81 | $10.81 | 3,493,500 | — | — |
| 2004-02-10 | $10.43 | $10.43 | 1,857,500 | — | — |
| 2004-02-09 | $10.32 | $10.32 | 1,888,300 | — | — |
| 2004-02-06 | $10.55 | $10.55 | 2,193,200 | — | — |
| 2004-02-05 | $10.15 | $10.15 | 3,147,900 | — | — |
| 2004-02-04 | $9.70 | $9.70 | 3,057,800 | — | — |
| 2004-02-03 | $10.36 | $10.36 | 2,804,900 | — | — |
| 2004-02-02 | $10.61 | $10.61 | 2,641,700 | — | — |
| 2004-01-30 | $10.61 | $10.61 | 3,459,200 | — | — |
| 2004-01-29 | $10.65 | $10.65 | 6,193,000 | — | — |
| 2004-01-28 | $10.92 | $10.92 | 4,061,100 | — | — |
| 2004-01-27 | $11.13 | $11.13 | 4,477,800 | — | — |
| 2004-01-26 | $11.71 | $11.71 | 7,871,100 | — | — |
| 2004-01-23 | $11.22 | $11.22 | 20,541,100 | — | — |
| 2004-01-22 | $10.37 | $10.37 | 10,840,200 | — | — |
| 2004-01-21 | $10.18 | $10.18 | 10,209,400 | — | — |
| 2004-01-20 | $10.71 | $10.71 | 4,812,000 | — | — |
| 2004-01-16 | $10.14 | $10.14 | 4,713,200 | — | — |
| 2004-01-15 | $9.69 | $9.69 | 3,188,600 | — | — |
| 2004-01-14 | $9.70 | $9.70 | 4,358,400 | — | — |
| 2004-01-13 | $9.63 | $9.63 | 3,514,600 | — | — |
| 2004-01-12 | $10.25 | $10.25 | 4,205,700 | — | — |
| 2004-01-09 | $9.71 | $9.71 | 9,339,000 | — | — |
| 2004-01-08 | $9.46 | $9.46 | 5,397,800 | — | — |
| 2004-01-07 | $9.18 | $9.18 | 3,955,200 | — | — |
| 2004-01-06 | $9.25 | $9.25 | 5,927,700 | — | — |
| 2004-01-05 | $9.60 | $9.60 | 7,075,800 | — | — |
| 2004-01-02 | $9.00 | $9.00 | 2,905,200 | — | — |