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
- 1980-03-17 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 | $13.04 | $21.14 | 1,135,915 | — | — |
| 2004-12-30 | $12.98 | $21.05 | 1,217,477 | — | — |
| 2004-12-29 | $12.95 | $20.99 | 1,693,678 | — | — |
| 2004-12-28 | $12.81 | $20.77 | 1,095,984 | — | — |
| 2004-12-27 | $12.71 | $20.60 | 1,642,702 | — | — |
| 2004-12-23 | $12.71 | $20.61 | 1,443,895 | — | — |
| 2004-12-22 | $12.71 | $20.61 | 1,175,846 | — | — |
| 2004-12-21 | $12.76 | $20.69 | 1,663,092 | — | — |
| 2004-12-20 | $12.62 | $20.46 | 1,486,375 | — | — |
| 2004-12-17 | $12.70 | $20.58 | 2,664,770 | — | — |
| 2004-12-16 | $12.66 | $20.53 | 2,596,378 | — | — |
| 2004-12-15 | $12.63 | $20.48 | 1,643,976 | — | — |
| 2004-12-14 | $12.59 | $20.42 | 2,731,039 | — | — |
| 2004-12-13 | $12.52 | $20.30 | 2,732,314 | — | — |
| 2004-12-10 | $12.58 | $20.40 | 2,046,262 | — | — |
| 2004-12-09 | $12.62 | $20.46 | 2,710,224 | — | — |
| 2004-12-08 | $12.63 | $20.48 | 3,722,947 | — | — |
| 2004-12-07 | $12.70 | $20.49 | 3,834,670 | — | — |
| 2004-12-06 | $12.59 | $20.31 | 2,171,578 | — | — |
| 2004-12-03 | $12.75 | $20.57 | 1,335,146 | — | — |
| 2004-12-02 | $12.72 | $20.51 | 1,878,466 | — | — |
| 2004-12-01 | $12.83 | $20.70 | 3,774,348 | — | — |
| 2004-11-30 | $12.71 | $20.50 | 3,527,114 | — | — |
| 2004-11-29 | $12.76 | $20.58 | 2,285,424 | — | — |
| 2004-11-26 | $12.74 | $20.54 | 973,217 | — | — |
| 2004-11-24 | $12.74 | $20.54 | 2,182,198 | — | — |
| 2004-11-23 | $12.70 | $20.49 | 2,115,079 | — | — |
| 2004-11-22 | $12.69 | $20.48 | 2,009,304 | — | — |
| 2004-11-19 | $12.66 | $20.42 | 1,616,789 | — | — |
| 2004-11-18 | $12.79 | $20.64 | 1,571,760 | — | — |
| 2004-11-17 | $12.87 | $20.76 | 2,322,382 | — | — |
| 2004-11-16 | $12.85 | $20.73 | 2,822,796 | — | — |
| 2004-11-15 | $12.81 | $20.66 | 2,191,118 | — | — |
| 2004-11-12 | $12.83 | $20.70 | 3,499,078 | — | — |
| 2004-11-11 | $12.77 | $20.60 | 2,296,469 | — | — |
| 2004-11-10 | $12.80 | $20.65 | 2,893,313 | — | — |
| 2004-11-09 | $12.83 | $20.70 | 1,489,774 | — | — |
| 2004-11-08 | $12.92 | $20.85 | 2,365,286 | — | — |
| 2004-11-05 | $12.97 | $20.92 | 2,843,611 | — | — |
| 2004-11-04 | $13.00 | $20.97 | 3,242,923 | — | — |
| 2004-11-03 | $12.84 | $20.72 | 1,340,669 | — | — |
| 2004-11-02 | $12.76 | $20.58 | 1,457,064 | — | — |
| 2004-11-01 | $12.82 | $20.69 | 1,768,867 | — | — |
| 2004-10-29 | $12.67 | $20.44 | 1,641,427 | — | — |
| 2004-10-28 | $12.69 | $20.47 | 1,407,362 | — | — |
| 2004-10-27 | $12.62 | $20.35 | 3,484,634 | — | — |
| 2004-10-26 | $12.70 | $20.48 | 2,590,006 | — | — |
| 2004-10-25 | $12.66 | $20.42 | 6,388,992 | — | — |
| 2004-10-22 | $11.77 | $19.00 | 1,019,520 | — | — |
| 2004-10-21 | $11.86 | $19.14 | 1,910,326 | — | — |
| 2004-10-20 | $11.73 | $18.92 | 1,645,250 | — | — |
| 2004-10-19 | $11.58 | $18.68 | 1,142,287 | — | — |
| 2004-10-18 | $11.73 | $18.92 | 1,023,768 | — | — |
| 2004-10-15 | $11.63 | $18.76 | 1,644,401 | — | — |
| 2004-10-14 | $11.35 | $18.31 | 1,655,870 | — | — |
| 2004-10-13 | $11.32 | $18.27 | 2,068,776 | — | — |
| 2004-10-12 | $11.46 | $18.48 | 1,684,332 | — | — |
| 2004-10-11 | $11.73 | $18.92 | 484,697 | — | — |
| 2004-10-08 | $11.70 | $18.87 | 861,919 | — | — |
| 2004-10-07 | $11.79 | $19.02 | 963,446 | — | — |
| 2004-10-06 | $11.93 | $19.24 | 1,115,950 | — | — |
| 2004-10-05 | $11.74 | $18.94 | 720,886 | — | — |
| 2004-10-04 | $11.76 | $18.96 | 986,810 | — | — |
| 2004-10-01 | $11.71 | $18.89 | 1,333,447 | — | — |
| 2004-09-30 | $11.64 | $18.78 | 2,125,274 | — | — |
| 2004-09-29 | $11.47 | $18.51 | 1,079,417 | — | — |
| 2004-09-28 | $11.37 | $18.33 | 1,453,666 | — | — |
| 2004-09-27 | $11.33 | $18.28 | 991,908 | — | — |
| 2004-09-24 | $11.52 | $18.58 | 1,075,169 | — | — |
| 2004-09-23 | $11.48 | $18.52 | 985,536 | — | — |
| 2004-09-22 | $11.51 | $18.56 | 902,700 | — | — |
| 2004-09-21 | $11.61 | $18.72 | 1,155,881 | — | — |
| 2004-09-20 | $11.57 | $18.66 | 971,942 | — | — |
| 2004-09-17 | $11.62 | $18.75 | 1,453,241 | — | — |
| 2004-09-16 | $11.67 | $18.82 | 1,237,442 | — | — |
| 2004-09-15 | $11.77 | $19.00 | 1,166,501 | — | — |
| 2004-09-14 | $11.81 | $19.06 | 867,017 | — | — |
| 2004-09-13 | $11.80 | $19.04 | 961,322 | — | — |
| 2004-09-10 | $11.74 | $18.95 | 973,217 | — | — |
| 2004-09-09 | $11.65 | $18.79 | 1,411,610 | — | — |
| 2004-09-08 | $11.92 | $19.22 | 1,784,160 | — | — |
| 2004-09-07 | $11.85 | $19.01 | 1,279,498 | — | — |
| 2004-09-03 | $11.76 | $18.87 | 1,392,919 | — | — |
| 2004-09-02 | $11.85 | $19.02 | 1,315,181 | — | — |
| 2004-09-01 | $11.61 | $18.64 | 1,125,295 | — | — |
| 2004-08-31 | $11.61 | $18.64 | 1,391,645 | — | — |
| 2004-08-30 | $11.41 | $18.30 | 689,450 | — | — |
| 2004-08-27 | $11.54 | $18.52 | 1,172,448 | — | — |
| 2004-08-26 | $11.61 | $18.64 | 1,293,091 | — | — |
| 2004-08-25 | $11.65 | $18.70 | 1,130,393 | — | — |
| 2004-08-24 | $11.72 | $18.80 | 768,463 | — | — |
| 2004-08-23 | $11.62 | $18.65 | 1,126,145 | — | — |
| 2004-08-20 | $11.78 | $18.91 | 1,408,637 | — | — |
| 2004-08-19 | $11.66 | $18.72 | 1,027,166 | — | — |
| 2004-08-18 | $11.61 | $18.63 | 872,964 | — | — |
| 2004-08-17 | $11.53 | $18.50 | 1,029,715 | — | — |
| 2004-08-16 | $11.45 | $18.38 | 1,088,338 | — | — |
| 2004-08-13 | $11.17 | $17.93 | 1,156,306 | — | — |
| 2004-08-12 | $11.18 | $17.95 | 1,007,626 | — | — |
| 2004-08-11 | $11.37 | $18.24 | 1,019,095 | — | — |
| 2004-08-10 | $11.43 | $18.34 | 741,701 | — | — |
| 2004-08-09 | $11.25 | $18.05 | 932,436 | — | — |
| 2004-08-06 | $11.21 | $17.98 | 1,495,721 | — | — |
| 2004-08-05 | $11.32 | $18.16 | 1,671,163 | — | — |
| 2004-08-04 | $11.57 | $18.58 | 1,954,505 | — | — |
| 2004-08-03 | $11.77 | $18.90 | 1,530,130 | — | — |
| 2004-08-02 | $11.83 | $18.99 | 1,665,641 | — | — |
| 2004-07-30 | $11.77 | $18.89 | 1,581,530 | — | — |
| 2004-07-29 | $11.70 | $18.78 | 2,400,970 | — | — |
| 2004-07-28 | $11.52 | $18.49 | 1,400,141 | — | — |
| 2004-07-27 | $11.43 | $18.35 | 1,469,808 | — | — |
| 2004-07-26 | $11.43 | $18.35 | 1,722,139 | — | — |
| 2004-07-23 | $11.35 | $18.21 | 2,394,173 | — | — |
| 2004-07-22 | $11.13 | $17.85 | 2,502,497 | — | — |
| 2004-07-21 | $11.20 | $17.98 | 1,204,308 | — | — |
| 2004-07-20 | $11.31 | $18.15 | 1,225,548 | — | — |
| 2004-07-19 | $11.14 | $17.87 | 1,335,146 | — | — |
| 2004-07-16 | $11.27 | $18.09 | 1,499,544 | — | — |
| 2004-07-15 | $11.36 | $18.22 | 824,962 | — | — |
| 2004-07-14 | $11.38 | $18.26 | 1,206,007 | — | — |
| 2004-07-13 | $11.48 | $18.42 | 682,654 | — | — |
| 2004-07-12 | $11.34 | $18.21 | 600,242 | — | — |
| 2004-07-09 | $11.32 | $18.17 | 1,142,287 | — | — |
| 2004-07-08 | $11.35 | $18.21 | 1,440,922 | — | — |
| 2004-07-07 | $11.54 | $18.52 | 1,443,046 | — | — |
| 2004-07-06 | $11.36 | $18.23 | 1,231,070 | — | — |
| 2004-07-02 | $11.39 | $18.28 | 997,855 | — | — |
| 2004-07-01 | $11.45 | $18.38 | 2,159,683 | — | — |
| 2004-06-30 | $11.46 | $18.40 | 1,975,320 | — | — |
| 2004-06-29 | $11.53 | $18.51 | 1,823,242 | — | — |
| 2004-06-28 | $11.76 | $18.87 | 1,889,935 | — | — |
| 2004-06-25 | $11.71 | $18.79 | 1,881,439 | — | — |
| 2004-06-24 | $11.72 | $18.81 | 2,708,525 | — | — |
| 2004-06-23 | $11.50 | $18.45 | 1,057,752 | — | — |
| 2004-06-22 | $11.33 | $18.19 | 1,559,866 | — | — |
| 2004-06-21 | $11.22 | $18.01 | 838,980 | — | — |
| 2004-06-18 | $11.22 | $18.00 | 1,454,090 | — | — |
| 2004-06-17 | $11.20 | $17.98 | 1,129,543 | — | — |
| 2004-06-16 | $11.20 | $17.98 | 1,021,219 | — | — |
| 2004-06-15 | $11.21 | $17.99 | 1,397,167 | — | — |
| 2004-06-14 | $11.12 | $17.84 | 882,734 | — | — |
| 2004-06-10 | $11.25 | $18.06 | 1,225,973 | — | — |
| 2004-06-09 | $11.08 | $17.78 | 1,659,694 | — | — |
| 2004-06-08 | $11.37 | $18.15 | 2,005,481 | — | — |
| 2004-06-07 | $11.23 | $17.93 | 915,019 | — | — |
| 2004-06-04 | $11.10 | $17.72 | 1,250,186 | — | — |
| 2004-06-03 | $11.09 | $17.71 | 2,057,731 | — | — |
| 2004-06-02 | $11.04 | $17.62 | 1,214,928 | — | — |
| 2004-06-01 | $10.95 | $17.48 | 980,863 | — | — |
| 2004-05-28 | $11.06 | $17.65 | 1,459,188 | — | — |
| 2004-05-27 | $11.01 | $17.58 | 1,422,655 | — | — |
| 2004-05-26 | $10.83 | $17.29 | 804,571 | — | — |
| 2004-05-25 | $10.89 | $17.38 | 1,586,628 | — | — |
| 2004-05-24 | $10.60 | $16.92 | 1,522,058 | — | — |
| 2004-05-21 | $10.63 | $16.97 | 1,777,788 | — | — |
| 2004-05-20 | $10.43 | $16.65 | 1,352,563 | — | — |
| 2004-05-19 | $10.46 | $16.70 | 1,544,998 | — | — |
| 2004-05-18 | $10.43 | $16.65 | 1,304,986 | — | — |
| 2004-05-17 | $10.39 | $16.59 | 1,353,838 | — | — |
| 2004-05-14 | $10.58 | $16.89 | 1,370,830 | — | — |
| 2004-05-13 | $10.58 | $16.88 | 1,557,742 | — | — |
| 2004-05-12 | $10.59 | $16.90 | 1,580,681 | — | — |
| 2004-05-11 | $10.53 | $16.80 | 1,291,817 | — | — |
| 2004-05-10 | $10.36 | $16.53 | 1,258,682 | — | — |
| 2004-05-07 | $10.33 | $16.50 | 1,397,167 | — | — |
| 2004-05-06 | $10.59 | $16.90 | 1,754,849 | — | — |
| 2004-05-05 | $10.72 | $17.11 | 1,426,054 | — | — |
| 2004-05-04 | $10.64 | $16.98 | 3,905,186 | — | — |
| 2004-05-03 | $10.98 | $17.53 | 1,385,273 | — | — |
| 2004-04-30 | $10.87 | $17.34 | 1,450,267 | — | — |
| 2004-04-29 | $10.89 | $17.38 | 1,739,131 | — | — |
| 2004-04-28 | $11.02 | $17.60 | 1,226,822 | — | — |
| 2004-04-27 | $11.19 | $17.87 | 2,074,723 | — | — |
| 2004-04-26 | $11.14 | $17.78 | 880,186 | — | — |
| 2004-04-23 | $11.29 | $18.02 | 1,237,867 | — | — |
| 2004-04-22 | $11.30 | $18.04 | 1,513,562 | — | — |
| 2004-04-21 | $11.10 | $17.72 | 1,354,262 | — | — |
| 2004-04-20 | $11.10 | $17.72 | 1,794,780 | — | — |
| 2004-04-19 | $11.24 | $17.95 | 780,358 | — | — |
| 2004-04-16 | $11.29 | $18.01 | 1,059,876 | — | — |
| 2004-04-15 | $11.29 | $18.03 | 1,344,067 | — | — |
| 2004-04-14 | $11.28 | $18.00 | 1,948,982 | — | — |
| 2004-04-13 | $11.25 | $17.96 | 2,326,630 | — | — |
| 2004-04-12 | $11.22 | $17.92 | 1,364,458 | — | — |
| 2004-04-08 | $11.19 | $17.86 | 1,686,031 | — | — |
| 2004-04-07 | $11.25 | $17.96 | 1,646,100 | — | — |
| 2004-04-06 | $11.40 | $18.20 | 2,381,429 | — | — |
| 2004-04-05 | $11.34 | $18.11 | 2,041,164 | — | — |
| 2004-04-02 | $11.09 | $17.70 | 2,201,738 | — | — |
| 2004-04-01 | $11.02 | $17.59 | 2,386,102 | — | — |
| 2004-03-31 | $10.99 | $17.55 | 2,579,386 | — | — |
| 2004-03-30 | $11.04 | $17.62 | 1,589,177 | — | — |
| 2004-03-29 | $10.96 | $17.49 | 1,840,234 | — | — |
| 2004-03-26 | $10.75 | $17.15 | 3,156,264 | — | — |
| 2004-03-25 | $10.65 | $17.00 | 4,368,643 | — | — |
| 2004-03-24 | $10.73 | $17.13 | 5,797,670 | — | — |
| 2004-03-23 | $10.08 | $16.09 | 1,454,515 | — | — |
| 2004-03-22 | $10.09 | $16.10 | 1,442,196 | — | — |
| 2004-03-19 | $10.22 | $16.32 | 1,155,456 | — | — |
| 2004-03-18 | $10.26 | $16.38 | 2,647,354 | — | — |
| 2004-03-17 | $10.45 | $16.68 | 1,834,711 | — | — |
| 2004-03-16 | $10.40 | $16.59 | 1,352,988 | — | — |
| 2004-03-15 | $10.31 | $16.46 | 964,296 | — | — |
| 2004-03-12 | $10.45 | $16.68 | 1,134,216 | — | — |
| 2004-03-11 | $10.32 | $16.48 | 1,130,818 | — | — |
| 2004-03-10 | $10.46 | $16.69 | 879,336 | — | — |
| 2004-03-09 | $10.65 | $17.00 | 924,790 | — | — |
| 2004-03-08 | $10.66 | $17.02 | 862,769 | — | — |
| 2004-03-05 | $10.71 | $17.10 | 1,245,514 | — | — |
| 2004-03-04 | $10.74 | $17.04 | 968,544 | — | — |
| 2004-03-03 | $10.65 | $16.90 | 1,694,102 | — | — |
| 2004-03-02 | $10.73 | $17.03 | 1,121,897 | — | — |
| 2004-03-01 | $10.73 | $17.03 | 999,979 | — | — |
| 2004-02-27 | $10.58 | $16.79 | 1,308,384 | — | — |
| 2004-02-26 | $10.60 | $16.82 | 1,135,066 | — | — |
| 2004-02-25 | $10.64 | $16.89 | 1,663,517 | — | — |
| 2004-02-24 | $10.62 | $16.86 | 2,728,066 | — | — |
| 2004-02-23 | $10.61 | $16.83 | 1,957,478 | — | — |
| 2004-02-20 | $10.55 | $16.75 | 1,796,479 | — | — |
| 2004-02-19 | $10.48 | $16.63 | 1,759,522 | — | — |
| 2004-02-18 | $10.47 | $16.62 | 2,032,668 | — | — |
| 2004-02-17 | $10.47 | $16.62 | 3,093,394 | — | — |
| 2004-02-13 | $10.51 | $16.69 | 1,169,050 | — | — |
| 2004-02-12 | $10.60 | $16.83 | 1,914,574 | — | — |
| 2004-02-11 | $10.48 | $16.63 | 3,841,891 | — | — |
| 2004-02-10 | $10.54 | $16.73 | 3,374,611 | — | — |
| 2004-02-09 | $10.18 | $16.15 | 1,165,651 | — | — |
| 2004-02-06 | $10.18 | $16.16 | 1,158,005 | — | — |
| 2004-02-05 | $10.12 | $16.07 | 1,967,249 | — | — |
| 2004-02-04 | $10.09 | $16.02 | 1,251,036 | — | — |
| 2004-02-03 | $10.12 | $16.06 | 4,084,027 | — | — |
| 2004-02-02 | $10.08 | $16.00 | 2,599,351 | — | — |
| 2004-01-30 | $10.00 | $15.88 | 2,416,262 | — | — |
| 2004-01-29 | $10.04 | $15.94 | 1,635,480 | — | — |
| 2004-01-28 | $9.97 | $15.83 | 2,075,148 | — | — |
| 2004-01-27 | $10.06 | $15.96 | 1,611,266 | — | — |
| 2004-01-26 | $10.10 | $16.03 | 1,098,533 | — | — |
| 2004-01-23 | $10.12 | $16.07 | 1,181,369 | — | — |
| 2004-01-22 | $10.12 | $16.07 | 1,611,266 | — | — |
| 2004-01-21 | $10.12 | $16.07 | 2,040,739 | — | — |
| 2004-01-20 | $10.12 | $16.06 | 858,521 | — | — |
| 2004-01-16 | $10.13 | $16.08 | 2,510,143 | — | — |
| 2004-01-15 | $10.08 | $16.01 | 942,631 | — | — |
| 2004-01-14 | $10.12 | $16.07 | 808,819 | — | — |
| 2004-01-13 | $10.01 | $15.88 | 1,075,594 | — | — |
| 2004-01-12 | $10.10 | $16.03 | 1,609,142 | — | — |
| 2004-01-09 | $10.05 | $15.96 | 1,691,978 | — | — |
| 2004-01-08 | $10.12 | $16.07 | 1,867,846 | — | — |
| 2004-01-07 | $10.12 | $16.06 | 1,165,651 | — | — |
| 2004-01-06 | $10.17 | $16.14 | 1,452,816 | — | — |
| 2004-01-05 | $10.31 | $16.36 | 1,825,790 | — | — |
| 2004-01-02 | $10.02 | $15.91 | 1,031,414 | — | — |