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
- 1973-02-21 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 | $14.60 | $25.23 | 800 | — | — |
| 2004-12-30 | $14.66 | $25.33 | 3,200 | — | — |
| 2004-12-29 | $14.50 | $25.06 | 8,000 | — | — |
| 2004-12-28 | $14.34 | $24.78 | 8,900 | — | — |
| 2004-12-27 | $14.19 | $24.52 | 52,400 | — | — |
| 2004-12-23 | $14.10 | $24.36 | 10,200 | — | — |
| 2004-12-22 | $13.89 | $24.00 | 900 | — | — |
| 2004-12-21 | $13.81 | $23.86 | 7,900 | — | — |
| 2004-12-20 | $13.72 | $23.71 | 6,600 | — | — |
| 2004-12-17 | $13.56 | $23.43 | 3,200 | — | — |
| 2004-12-16 | $13.57 | $23.45 | 6,500 | — | — |
| 2004-12-15 | $13.59 | $23.48 | 4,800 | — | — |
| 2004-12-14 | $13.35 | $23.07 | 3,900 | — | — |
| 2004-12-13 | $13.33 | $23.03 | 28,800 | — | — |
| 2004-12-10 | $13.30 | $22.98 | 3,500 | — | — |
| 2004-12-09 | $13.27 | $22.93 | 3,200 | — | — |
| 2004-12-08 | $13.23 | $22.86 | 3,100 | — | — |
| 2004-12-07 | $13.15 | $22.72 | 4,200 | — | — |
| 2004-12-06 | $13.02 | $22.50 | 8,700 | — | — |
| 2004-12-03 | $13.20 | $22.81 | 12,700 | — | — |
| 2004-12-02 | $13.21 | $22.83 | 4,800 | — | — |
| 2004-12-01 | $13.15 | $22.72 | 35,000 | — | — |
| 2004-11-30 | $13.47 | $23.28 | 6,100 | — | — |
| 2004-11-29 | $13.60 | $23.50 | 5,800 | — | — |
| 2004-11-26 | $13.66 | $23.60 | 1,400 | — | — |
| 2004-11-24 | $13.70 | $23.67 | 1,400 | — | — |
| 2004-11-23 | $13.80 | $23.85 | 1,800 | — | — |
| 2004-11-22 | $13.90 | $24.02 | 6,500 | — | — |
| 2004-11-19 | $14.00 | $24.19 | 10,200 | — | — |
| 2004-11-18 | $14.05 | $24.28 | 16,900 | — | — |
| 2004-11-17 | $14.00 | $24.19 | 2,800 | — | — |
| 2004-11-16 | $13.84 | $23.91 | 11,800 | — | — |
| 2004-11-15 | $13.87 | $23.97 | 11,100 | — | — |
| 2004-11-12 | $13.86 | $23.95 | 300 | — | — |
| 2004-11-11 | $13.84 | $23.91 | 1,100 | — | — |
| 2004-11-10 | $13.80 | $23.85 | 10,000 | — | — |
| 2004-11-09 | $13.79 | $23.83 | 7,800 | — | — |
| 2004-11-08 | $13.59 | $23.48 | 3,800 | — | — |
| 2004-11-05 | $13.75 | $23.76 | 17,600 | — | — |
| 2004-11-04 | $13.13 | $22.69 | 1,900 | — | — |
| 2004-11-03 | $13.07 | $22.58 | 18,100 | — | — |
| 2004-11-02 | $13.16 | $22.74 | 1,200 | — | — |
| 2004-11-01 | $13.21 | $22.83 | 1,900 | — | — |
| 2004-10-29 | $13.32 | $23.02 | 500 | — | — |
| 2004-10-28 | $13.40 | $23.15 | 10,500 | — | — |
| 2004-10-27 | $13.27 | $22.93 | 11,400 | — | — |
| 2004-10-26 | $13.50 | $23.33 | 5,000 | — | — |
| 2004-10-25 | $13.20 | $22.81 | 2,900 | — | — |
| 2004-10-22 | $13.10 | $22.64 | 1,900 | — | — |
| 2004-10-21 | $13.22 | $22.84 | 2,000 | — | — |
| 2004-10-20 | $13.22 | $22.84 | 400 | — | — |
| 2004-10-19 | $13.29 | $22.96 | 2,800 | — | — |
| 2004-10-18 | $13.07 | $22.58 | 3,500 | — | — |
| 2004-10-15 | $13.10 | $22.64 | 7,900 | — | — |
| 2004-10-14 | $13.16 | $22.74 | 2,600 | — | — |
| 2004-10-13 | $13.17 | $22.76 | 2,400 | — | — |
| 2004-10-12 | $13.29 | $22.79 | 2,100 | — | — |
| 2004-10-11 | $13.13 | $22.52 | 3,200 | — | — |
| 2004-10-08 | $13.25 | $22.72 | 1,300 | — | — |
| 2004-10-07 | $13.30 | $22.81 | 800 | — | — |
| 2004-10-06 | $13.30 | $22.81 | 4,800 | — | — |
| 2004-10-05 | $13.41 | $23.00 | 3,700 | — | — |
| 2004-10-04 | $13.41 | $23.00 | 1,900 | — | — |
| 2004-10-01 | $13.35 | $22.89 | 2,900 | — | — |
| 2004-09-30 | $13.26 | $22.74 | 800 | — | — |
| 2004-09-29 | $13.25 | $22.72 | 1,600 | — | — |
| 2004-09-28 | $13.29 | $22.79 | 3,300 | — | — |
| 2004-09-27 | $13.35 | $22.89 | 4,600 | — | — |
| 2004-09-24 | $13.28 | $22.77 | 0 | — | — |
| 2004-09-23 | $13.28 | $22.77 | 9,600 | — | — |
| 2004-09-22 | $13.09 | $22.45 | 5,800 | — | — |
| 2004-09-21 | $13.18 | $22.60 | 2,200 | — | — |
| 2004-09-20 | $13.15 | $22.55 | 2,100 | — | — |
| 2004-09-17 | $13.02 | $22.33 | 300 | — | — |
| 2004-09-16 | $13.06 | $22.40 | 700 | — | — |
| 2004-09-15 | $13.14 | $22.53 | 0 | — | — |
| 2004-09-14 | $13.14 | $22.53 | 400 | — | — |
| 2004-09-13 | $13.08 | $22.43 | 9,100 | — | — |
| 2004-09-10 | $13.18 | $22.60 | 4,400 | — | — |
| 2004-09-09 | $13.09 | $22.45 | 2,100 | — | — |
| 2004-09-08 | $13.02 | $22.33 | 1,200 | — | — |
| 2004-09-07 | $13.04 | $22.36 | 8,900 | — | — |
| 2004-09-03 | $13.01 | $22.31 | 500 | — | — |
| 2004-09-02 | $13.10 | $22.47 | 2,300 | — | — |
| 2004-09-01 | $13.22 | $22.67 | 2,500 | — | — |
| 2004-08-31 | $13.23 | $22.69 | 9,100 | — | — |
| 2004-08-30 | $13.20 | $22.64 | 400 | — | — |
| 2004-08-27 | $13.25 | $22.72 | 5,000 | — | — |
| 2004-08-26 | $13.08 | $22.43 | 2,400 | — | — |
| 2004-08-25 | $13.09 | $22.45 | 3,700 | — | — |
| 2004-08-24 | $13.10 | $22.47 | 6,200 | — | — |
| 2004-08-23 | $13.10 | $22.47 | 300 | — | — |
| 2004-08-20 | $13.15 | $22.55 | 3,200 | — | — |
| 2004-08-19 | $13.04 | $22.36 | 400 | — | — |
| 2004-08-18 | $13.05 | $22.38 | 1,400 | — | — |
| 2004-08-17 | $13.10 | $22.47 | 300 | — | — |
| 2004-08-16 | $13.17 | $22.59 | 0 | — | — |
| 2004-08-13 | $13.17 | $22.59 | 500 | — | — |
| 2004-08-12 | $13.17 | $22.59 | 800 | — | — |
| 2004-08-11 | $13.13 | $22.52 | 11,300 | — | — |
| 2004-08-10 | $13.12 | $22.50 | 700 | — | — |
| 2004-08-09 | $13.07 | $22.41 | 1,000 | — | — |
| 2004-08-06 | $13.15 | $22.55 | 8,500 | — | — |
| 2004-08-05 | $12.96 | $22.23 | 2,000 | — | — |
| 2004-08-04 | $13.00 | $22.29 | 1,400 | — | — |
| 2004-08-03 | $13.00 | $22.29 | 1,100 | — | — |
| 2004-08-02 | $13.01 | $22.31 | 6,500 | — | — |
| 2004-07-30 | $13.10 | $22.47 | 1,800 | — | — |
| 2004-07-29 | $13.15 | $22.55 | 7,700 | — | — |
| 2004-07-28 | $13.01 | $22.31 | 3,500 | — | — |
| 2004-07-27 | $12.93 | $22.17 | 1,300 | — | — |
| 2004-07-26 | $12.94 | $22.19 | 7,700 | — | — |
| 2004-07-23 | $12.86 | $22.05 | 8,200 | — | — |
| 2004-07-22 | $12.93 | $22.17 | 2,200 | — | — |
| 2004-07-21 | $12.95 | $22.21 | 2,500 | — | — |
| 2004-07-20 | $13.02 | $22.33 | 15,500 | — | — |
| 2004-07-19 | $12.94 | $22.19 | 4,100 | — | — |
| 2004-07-16 | $13.03 | $22.35 | 1,600 | — | — |
| 2004-07-15 | $13.02 | $22.33 | 3,500 | — | — |
| 2004-07-14 | $12.99 | $22.28 | 1,300 | — | — |
| 2004-07-13 | $13.03 | $22.35 | 100 | — | — |
| 2004-07-12 | $13.06 | $22.23 | 7,900 | — | — |
| 2004-07-09 | $13.00 | $22.12 | 4,600 | — | — |
| 2004-07-08 | $12.98 | $22.09 | 3,700 | — | — |
| 2004-07-07 | $12.93 | $22.00 | 6,200 | — | — |
| 2004-07-06 | $12.85 | $21.87 | 4,800 | — | — |
| 2004-07-02 | $12.85 | $21.87 | 3,100 | — | — |
| 2004-07-01 | $12.85 | $21.87 | 6,100 | — | — |
| 2004-06-30 | $12.86 | $21.89 | 2,500 | — | — |
| 2004-06-29 | $12.90 | $21.95 | 4,400 | — | — |
| 2004-06-28 | $12.90 | $21.95 | 22,200 | — | — |
| 2004-06-25 | $12.82 | $21.82 | 178,900 | — | — |
| 2004-06-24 | $13.04 | $22.19 | 14,700 | — | — |
| 2004-06-23 | $13.05 | $22.21 | 32,600 | — | — |
| 2004-06-22 | $12.85 | $21.87 | 4,100 | — | — |
| 2004-06-21 | $12.95 | $22.04 | 19,900 | — | — |
| 2004-06-18 | $12.91 | $21.97 | 8,900 | — | — |
| 2004-06-17 | $13.14 | $22.36 | 4,300 | — | — |
| 2004-06-16 | $13.19 | $22.45 | 2,100 | — | — |
| 2004-06-15 | $13.15 | $22.38 | 6,800 | — | — |
| 2004-06-14 | $12.91 | $21.97 | 9,900 | — | — |
| 2004-06-10 | $12.96 | $22.06 | 9,800 | — | — |
| 2004-06-09 | $12.99 | $22.11 | 3,000 | — | — |
| 2004-06-08 | $13.06 | $22.23 | 3,100 | — | — |
| 2004-06-07 | $13.04 | $22.19 | 2,700 | — | — |
| 2004-06-04 | $12.85 | $21.87 | 3,100 | — | — |
| 2004-06-03 | $12.80 | $21.78 | 7,300 | — | — |
| 2004-06-02 | $12.90 | $21.95 | 16,400 | — | — |
| 2004-06-01 | $12.94 | $22.02 | 12,500 | — | — |
| 2004-05-28 | $12.97 | $22.07 | 7,400 | — | — |
| 2004-05-27 | $12.98 | $22.09 | 2,300 | — | — |
| 2004-05-26 | $13.03 | $22.17 | 2,500 | — | — |
| 2004-05-25 | $12.95 | $22.04 | 9,300 | — | — |
| 2004-05-24 | $12.94 | $22.02 | 6,400 | — | — |
| 2004-05-21 | $12.92 | $21.99 | 8,800 | — | — |
| 2004-05-20 | $12.94 | $22.02 | 7,500 | — | — |
| 2004-05-19 | $13.00 | $22.12 | 52,800 | — | — |
| 2004-05-18 | $13.01 | $22.14 | 32,500 | — | — |
| 2004-05-17 | $13.03 | $22.17 | 16,100 | — | — |
| 2004-05-14 | $13.00 | $22.12 | 146,400 | — | — |
| 2004-05-13 | $13.05 | $22.21 | 4,600 | — | — |
| 2004-05-12 | $13.00 | $22.12 | 17,500 | — | — |
| 2004-05-11 | $13.20 | $22.46 | 8,100 | — | — |
| 2004-05-10 | $13.07 | $22.24 | 8,600 | — | — |
| 2004-05-07 | $13.00 | $22.12 | 4,300 | — | — |
| 2004-05-06 | $13.00 | $22.12 | 4,000 | — | — |
| 2004-05-05 | $13.11 | $22.31 | 4,400 | — | — |
| 2004-05-04 | $13.10 | $22.29 | 20,800 | — | — |
| 2004-05-03 | $12.99 | $22.11 | 12,900 | — | — |
| 2004-04-30 | $12.94 | $22.02 | 13,500 | — | — |
| 2004-04-29 | $13.05 | $22.21 | 10,000 | — | — |
| 2004-04-28 | $12.93 | $22.00 | 13,700 | — | — |
| 2004-04-27 | $13.26 | $22.57 | 6,300 | — | — |
| 2004-04-26 | $13.17 | $22.41 | 5,300 | — | — |
| 2004-04-23 | $13.15 | $22.38 | 4,700 | — | — |
| 2004-04-22 | $12.96 | $22.06 | 4,100 | — | — |
| 2004-04-21 | $13.01 | $22.14 | 2,500 | — | — |
| 2004-04-20 | $13.20 | $22.46 | 3,000 | — | — |
| 2004-04-19 | $13.31 | $22.65 | 7,700 | — | — |
| 2004-04-16 | $13.25 | $22.55 | 16,000 | — | — |
| 2004-04-15 | $13.15 | $22.38 | 39,900 | — | — |
| 2004-04-14 | $13.03 | $22.17 | 15,200 | — | — |
| 2004-04-13 | $12.91 | $21.97 | 9,500 | — | — |
| 2004-04-12 | $13.04 | $22.02 | 2,800 | — | — |
| 2004-04-08 | $12.90 | $21.79 | 5,800 | — | — |
| 2004-04-07 | $12.95 | $21.87 | 6,500 | — | — |
| 2004-04-06 | $12.95 | $21.87 | 5,300 | — | — |
| 2004-04-05 | $12.86 | $21.72 | 9,700 | — | — |
| 2004-04-02 | $13.00 | $21.95 | 4,500 | — | — |
| 2004-04-01 | $12.85 | $21.70 | 5,600 | — | — |
| 2004-03-31 | $12.91 | $21.80 | 2,500 | — | — |
| 2004-03-30 | $12.86 | $21.72 | 8,100 | — | — |
| 2004-03-29 | $12.91 | $21.80 | 9,100 | — | — |
| 2004-03-26 | $12.87 | $21.73 | 13,800 | — | — |
| 2004-03-25 | $12.89 | $21.77 | 9,200 | — | — |
| 2004-03-24 | $12.80 | $21.62 | 6,800 | — | — |
| 2004-03-23 | $12.80 | $21.62 | 6,700 | — | — |
| 2004-03-22 | $12.78 | $21.58 | 9,600 | — | — |
| 2004-03-19 | $12.79 | $21.60 | 8,200 | — | — |
| 2004-03-18 | $13.10 | $22.12 | 11,300 | — | — |
| 2004-03-17 | $12.76 | $21.55 | 2,400 | — | — |
| 2004-03-16 | $12.59 | $21.26 | 6,100 | — | — |
| 2004-03-15 | $12.56 | $21.21 | 16,000 | — | — |
| 2004-03-12 | $12.62 | $21.31 | 5,800 | — | — |
| 2004-03-11 | $12.65 | $21.36 | 20,800 | — | — |
| 2004-03-10 | $12.60 | $21.28 | 34,400 | — | — |
| 2004-03-09 | $12.85 | $21.70 | 3,100 | — | — |
| 2004-03-08 | $12.84 | $21.68 | 3,400 | — | — |
| 2004-03-05 | $13.00 | $21.95 | 12,700 | — | — |
| 2004-03-04 | $12.95 | $21.87 | 6,000 | — | — |
| 2004-03-03 | $12.97 | $21.90 | 10,800 | — | — |
| 2004-03-02 | $13.21 | $22.31 | 18,200 | — | — |
| 2004-03-01 | $13.50 | $22.80 | 5,200 | — | — |
| 2004-02-27 | $13.75 | $23.22 | 7,600 | — | — |
| 2004-02-26 | $13.55 | $22.88 | 4,600 | — | — |
| 2004-02-25 | $13.46 | $22.73 | 5,700 | — | — |
| 2004-02-24 | $13.55 | $22.88 | 25,500 | — | — |
| 2004-02-23 | $13.51 | $22.82 | 8,700 | — | — |
| 2004-02-20 | $13.34 | $22.53 | 29,500 | — | — |
| 2004-02-19 | $13.36 | $22.56 | 15,000 | — | — |
| 2004-02-18 | $13.15 | $22.21 | 31,900 | — | — |
| 2004-02-17 | $13.36 | $22.56 | 5,500 | — | — |
| 2004-02-13 | $13.60 | $22.97 | 8,500 | — | — |
| 2004-02-12 | $13.35 | $22.55 | 12,600 | — | — |
| 2004-02-11 | $13.51 | $22.82 | 6,600 | — | — |
| 2004-02-10 | $13.33 | $22.51 | 7,800 | — | — |
| 2004-02-09 | $13.35 | $22.55 | 2,300 | — | — |
| 2004-02-06 | $13.17 | $22.24 | 3,900 | — | — |
| 2004-02-05 | $13.01 | $21.97 | 46,300 | — | — |
| 2004-02-04 | $13.25 | $22.38 | 15,400 | — | — |
| 2004-02-03 | $13.34 | $22.53 | 5,800 | — | — |
| 2004-02-02 | $13.50 | $22.80 | 29,400 | — | — |
| 2004-01-30 | $13.60 | $22.97 | 9,800 | — | — |
| 2004-01-29 | $13.62 | $23.00 | 29,200 | — | — |
| 2004-01-28 | $13.76 | $23.24 | 5,000 | — | — |
| 2004-01-27 | $13.85 | $23.39 | 2,700 | — | — |
| 2004-01-26 | $13.91 | $23.49 | 6,100 | — | — |
| 2004-01-23 | $13.88 | $23.44 | 4,800 | — | — |
| 2004-01-22 | $13.78 | $23.27 | 22,400 | — | — |
| 2004-01-21 | $13.64 | $23.03 | 9,100 | — | — |
| 2004-01-20 | $13.70 | $23.14 | 8,500 | — | — |
| 2004-01-16 | $13.70 | $23.14 | 5,800 | — | — |
| 2004-01-15 | $13.60 | $22.97 | 20,800 | — | — |
| 2004-01-14 | $13.69 | $23.12 | 9,200 | — | — |
| 2004-01-13 | $13.55 | $22.88 | 13,500 | — | — |
| 2004-01-12 | $13.62 | $22.83 | 10,400 | — | — |
| 2004-01-09 | $13.58 | $22.77 | 11,100 | — | — |
| 2004-01-08 | $13.55 | $22.71 | 36,800 | — | — |
| 2004-01-07 | $13.29 | $22.28 | 7,100 | — | — |
| 2004-01-06 | $13.20 | $22.13 | 15,000 | — | — |
| 2004-01-05 | $13.05 | $21.88 | 10,500 | — | — |
| 2004-01-02 | $13.48 | $22.60 | 11,400 | — | — |