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
- 1973-05-03 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 | $13.41 | $18.82 | 27,400 | — | — |
| 2004-12-30 | $13.63 | $19.12 | 39,600 | — | — |
| 2004-12-29 | $13.70 | $19.22 | 39,400 | — | — |
| 2004-12-28 | $13.75 | $19.29 | 135,000 | — | — |
| 2004-12-27 | $13.35 | $18.73 | 59,800 | — | — |
| 2004-12-23 | $13.61 | $19.10 | 58,500 | — | — |
| 2004-12-22 | $13.51 | $18.96 | 79,600 | — | — |
| 2004-12-21 | $13.70 | $19.22 | 60,100 | — | — |
| 2004-12-20 | $13.45 | $18.87 | 125,600 | — | — |
| 2004-12-17 | $13.69 | $19.21 | 151,700 | — | — |
| 2004-12-16 | $13.77 | $19.32 | 137,000 | — | — |
| 2004-12-15 | $14.00 | $19.64 | 103,900 | — | — |
| 2004-12-14 | $13.84 | $19.42 | 139,400 | — | — |
| 2004-12-13 | $14.00 | $19.64 | 139,100 | — | — |
| 2004-12-10 | $14.00 | $19.64 | 99,800 | — | — |
| 2004-12-09 | $14.20 | $19.92 | 123,800 | — | — |
| 2004-12-08 | $13.81 | $19.38 | 195,300 | — | — |
| 2004-12-07 | $13.97 | $19.60 | 98,500 | — | — |
| 2004-12-06 | $14.65 | $20.56 | 116,700 | — | — |
| 2004-12-03 | $14.79 | $20.75 | 69,900 | — | — |
| 2004-12-02 | $14.82 | $20.79 | 60,000 | — | — |
| 2004-12-01 | $14.65 | $20.56 | 293,700 | — | — |
| 2004-11-30 | $14.58 | $20.46 | 114,300 | — | — |
| 2004-11-29 | $14.32 | $20.09 | 166,400 | — | — |
| 2004-11-26 | $14.30 | $20.06 | 21,700 | — | — |
| 2004-11-24 | $14.30 | $20.06 | 105,900 | — | — |
| 2004-11-23 | $14.23 | $19.97 | 97,700 | — | — |
| 2004-11-22 | $14.25 | $19.99 | 191,900 | — | — |
| 2004-11-19 | $14.23 | $19.97 | 165,600 | — | — |
| 2004-11-18 | $14.76 | $20.71 | 47,000 | — | — |
| 2004-11-17 | $14.75 | $20.70 | 277,600 | — | — |
| 2004-11-16 | $15.23 | $21.37 | 147,600 | — | — |
| 2004-11-15 | $15.64 | $21.94 | 96,100 | — | — |
| 2004-11-12 | $15.46 | $21.69 | 146,900 | — | — |
| 2004-11-11 | $15.45 | $21.68 | 93,900 | — | — |
| 2004-11-10 | $14.95 | $20.98 | 186,100 | — | — |
| 2004-11-09 | $14.54 | $20.40 | 231,900 | — | — |
| 2004-11-08 | $14.03 | $19.69 | 171,100 | — | — |
| 2004-11-05 | $14.32 | $20.09 | 53,200 | — | — |
| 2004-11-04 | $14.17 | $19.88 | 173,800 | — | — |
| 2004-11-03 | $14.00 | $19.64 | 115,600 | — | — |
| 2004-11-02 | $13.64 | $19.14 | 133,600 | — | — |
| 2004-11-01 | $13.15 | $18.45 | 47,300 | — | — |
| 2004-10-29 | $12.81 | $17.97 | 115,600 | — | — |
| 2004-10-28 | $12.90 | $18.10 | 197,000 | — | — |
| 2004-10-27 | $13.05 | $18.31 | 166,700 | — | — |
| 2004-10-26 | $13.02 | $18.27 | 137,000 | — | — |
| 2004-10-25 | $12.78 | $17.93 | 181,000 | — | — |
| 2004-10-22 | $12.67 | $17.69 | 72,700 | — | — |
| 2004-10-21 | $12.73 | $17.77 | 164,100 | — | — |
| 2004-10-20 | $12.42 | $17.34 | 59,400 | — | — |
| 2004-10-19 | $12.32 | $17.20 | 39,800 | — | — |
| 2004-10-18 | $12.42 | $17.34 | 46,500 | — | — |
| 2004-10-15 | $12.32 | $17.20 | 36,300 | — | — |
| 2004-10-14 | $12.20 | $17.03 | 58,500 | — | — |
| 2004-10-13 | $12.41 | $17.33 | 75,000 | — | — |
| 2004-10-12 | $12.68 | $17.70 | 49,300 | — | — |
| 2004-10-11 | $12.67 | $17.69 | 43,600 | — | — |
| 2004-10-08 | $12.66 | $17.68 | 67,500 | — | — |
| 2004-10-07 | $12.73 | $17.77 | 173,000 | — | — |
| 2004-10-06 | $13.25 | $18.50 | 105,400 | — | — |
| 2004-10-05 | $12.58 | $17.56 | 100,200 | — | — |
| 2004-10-04 | $12.73 | $17.77 | 370,500 | — | — |
| 2004-10-01 | $12.53 | $17.49 | 145,100 | — | — |
| 2004-09-30 | $12.93 | $18.05 | 73,700 | — | — |
| 2004-09-29 | $12.50 | $17.45 | 304,400 | — | — |
| 2004-09-28 | $12.24 | $17.09 | 57,700 | — | — |
| 2004-09-27 | $12.00 | $16.75 | 96,400 | — | — |
| 2004-09-24 | $12.36 | $17.26 | 320,000 | — | — |
| 2004-09-23 | $12.53 | $17.49 | 96,400 | — | — |
| 2004-09-22 | $12.34 | $17.23 | 147,200 | — | — |
| 2004-09-21 | $12.60 | $17.59 | 99,000 | — | — |
| 2004-09-20 | $12.03 | $16.80 | 135,100 | — | — |
| 2004-09-17 | $12.41 | $17.33 | 130,300 | — | — |
| 2004-09-16 | $12.50 | $17.45 | 100,400 | — | — |
| 2004-09-15 | $12.61 | $17.61 | 85,900 | — | — |
| 2004-09-14 | $12.41 | $17.33 | 184,500 | — | — |
| 2004-09-13 | $12.42 | $17.34 | 74,700 | — | — |
| 2004-09-10 | $12.03 | $16.80 | 40,800 | — | — |
| 2004-09-09 | $12.10 | $16.89 | 107,900 | — | — |
| 2004-09-08 | $11.78 | $16.45 | 61,800 | — | — |
| 2004-09-07 | $11.94 | $16.67 | 93,700 | — | — |
| 2004-09-03 | $11.40 | $15.92 | 43,600 | — | — |
| 2004-09-02 | $11.99 | $16.74 | 46,600 | — | — |
| 2004-09-01 | $11.70 | $16.33 | 53,400 | — | — |
| 2004-08-31 | $11.27 | $15.73 | 43,300 | — | — |
| 2004-08-30 | $11.22 | $15.66 | 63,500 | — | — |
| 2004-08-27 | $11.47 | $16.01 | 39,600 | — | — |
| 2004-08-26 | $11.56 | $16.14 | 80,900 | — | — |
| 2004-08-25 | $11.79 | $16.46 | 135,600 | — | — |
| 2004-08-24 | $11.49 | $16.04 | 109,800 | — | — |
| 2004-08-23 | $10.77 | $15.04 | 56,500 | — | — |
| 2004-08-20 | $11.00 | $15.36 | 66,700 | — | — |
| 2004-08-19 | $10.23 | $14.28 | 33,000 | — | — |
| 2004-08-18 | $10.59 | $14.79 | 45,800 | — | — |
| 2004-08-17 | $10.61 | $14.81 | 30,900 | — | — |
| 2004-08-16 | $10.56 | $14.74 | 46,100 | — | — |
| 2004-08-13 | $10.08 | $14.07 | 23,400 | — | — |
| 2004-08-12 | $9.79 | $13.67 | 62,000 | — | — |
| 2004-08-11 | $10.38 | $14.49 | 82,700 | — | — |
| 2004-08-10 | $9.95 | $13.89 | 174,500 | — | — |
| 2004-08-09 | $10.05 | $14.03 | 35,400 | — | — |
| 2004-08-06 | $10.00 | $13.96 | 52,700 | — | — |
| 2004-08-05 | $10.16 | $14.18 | 72,400 | — | — |
| 2004-08-04 | $10.48 | $14.55 | 74,100 | — | — |
| 2004-08-03 | $10.39 | $14.42 | 97,500 | — | — |
| 2004-08-02 | $10.52 | $14.60 | 61,800 | — | — |
| 2004-07-30 | $10.52 | $14.60 | 117,800 | — | — |
| 2004-07-29 | $10.71 | $14.87 | 72,600 | — | — |
| 2004-07-28 | $10.60 | $14.71 | 40,500 | — | — |
| 2004-07-27 | $10.74 | $14.91 | 126,000 | — | — |
| 2004-07-26 | $10.53 | $14.62 | 112,200 | — | — |
| 2004-07-23 | $10.86 | $15.08 | 71,100 | — | — |
| 2004-07-22 | $10.85 | $15.06 | 101,100 | — | — |
| 2004-07-21 | $10.58 | $14.69 | 512,800 | — | — |
| 2004-07-20 | $10.99 | $15.26 | 50,600 | — | — |
| 2004-07-19 | $10.85 | $15.06 | 125,600 | — | — |
| 2004-07-16 | $10.65 | $14.78 | 60,300 | — | — |
| 2004-07-15 | $10.63 | $14.76 | 37,000 | — | — |
| 2004-07-14 | $10.42 | $14.46 | 42,300 | — | — |
| 2004-07-13 | $10.80 | $14.99 | 47,200 | — | — |
| 2004-07-12 | $10.48 | $14.55 | 83,300 | — | — |
| 2004-07-09 | $10.68 | $14.83 | 47,300 | — | — |
| 2004-07-08 | $10.43 | $14.48 | 86,100 | — | — |
| 2004-07-07 | $10.51 | $14.59 | 119,300 | — | — |
| 2004-07-06 | $10.79 | $14.98 | 105,800 | — | — |
| 2004-07-02 | $11.20 | $15.55 | 409,800 | — | — |
| 2004-07-01 | $10.39 | $14.42 | 192,300 | — | — |
| 2004-06-30 | $10.40 | $14.44 | 550,400 | — | — |
| 2004-06-29 | $10.50 | $14.58 | 404,200 | — | — |
| 2004-06-28 | $10.22 | $14.19 | 192,200 | — | — |
| 2004-06-25 | $10.35 | $14.37 | 136,900 | — | — |
| 2004-06-24 | $10.49 | $14.56 | 252,100 | — | — |
| 2004-06-23 | $11.18 | $15.52 | 139,400 | — | — |
| 2004-06-22 | $11.26 | $15.63 | 85,300 | — | — |
| 2004-06-21 | $10.86 | $15.08 | 90,300 | — | — |
| 2004-06-18 | $11.38 | $15.80 | 132,400 | — | — |
| 2004-06-17 | $11.20 | $15.55 | 187,200 | — | — |
| 2004-06-16 | $11.07 | $15.37 | 68,300 | — | — |
| 2004-06-15 | $10.98 | $15.24 | 104,100 | — | — |
| 2004-06-14 | $10.12 | $14.05 | 324,400 | — | — |
| 2004-06-10 | $10.61 | $14.73 | 88,100 | — | — |
| 2004-06-09 | $10.50 | $14.58 | 79,000 | — | — |
| 2004-06-08 | $10.76 | $14.94 | 83,400 | — | — |
| 2004-06-07 | $10.37 | $14.40 | 57,800 | — | — |
| 2004-06-04 | $10.13 | $14.06 | 73,000 | — | — |
| 2004-06-03 | $10.00 | $13.88 | 65,700 | — | — |
| 2004-06-02 | $9.95 | $13.81 | 95,300 | — | — |
| 2004-06-01 | $10.48 | $14.55 | 84,200 | — | — |
| 2004-05-28 | $9.96 | $13.83 | 77,400 | — | — |
| 2004-05-27 | $9.95 | $13.81 | 100,700 | — | — |
| 2004-05-26 | $10.22 | $14.19 | 142,500 | — | — |
| 2004-05-25 | $10.43 | $14.48 | 57,100 | — | — |
| 2004-05-24 | $10.13 | $14.06 | 46,600 | — | — |
| 2004-05-21 | $10.16 | $14.10 | 34,800 | — | — |
| 2004-05-20 | $9.90 | $13.74 | 55,200 | — | — |
| 2004-05-19 | $9.71 | $13.48 | 59,500 | — | — |
| 2004-05-18 | $9.91 | $13.76 | 40,600 | — | — |
| 2004-05-17 | $9.72 | $13.49 | 93,900 | — | — |
| 2004-05-14 | $9.80 | $13.60 | 114,000 | — | — |
| 2004-05-13 | $10.18 | $14.13 | 71,300 | — | — |
| 2004-05-12 | $10.41 | $14.45 | 142,400 | — | — |
| 2004-05-11 | $10.86 | $15.08 | 168,100 | — | — |
| 2004-05-10 | $9.78 | $13.58 | 60,600 | — | — |
| 2004-05-07 | $10.35 | $14.37 | 83,200 | — | — |
| 2004-05-06 | $10.51 | $14.59 | 58,200 | — | — |
| 2004-05-05 | $10.72 | $14.88 | 70,100 | — | — |
| 2004-05-04 | $10.50 | $14.58 | 53,200 | — | — |
| 2004-05-03 | $10.58 | $14.69 | 103,400 | — | — |
| 2004-04-30 | $11.14 | $15.38 | 85,500 | — | — |
| 2004-04-29 | $11.46 | $15.82 | 84,100 | — | — |
| 2004-04-28 | $11.30 | $15.60 | 60,300 | — | — |
| 2004-04-27 | $11.92 | $16.46 | 65,700 | — | — |
| 2004-04-26 | $11.70 | $16.15 | 38,300 | — | — |
| 2004-04-23 | $11.66 | $16.10 | 31,200 | — | — |
| 2004-04-22 | $11.82 | $16.32 | 35,200 | — | — |
| 2004-04-21 | $11.67 | $16.11 | 51,200 | — | — |
| 2004-04-20 | $11.03 | $15.23 | 53,200 | — | — |
| 2004-04-19 | $11.55 | $15.95 | 114,900 | — | — |
| 2004-04-16 | $11.74 | $16.21 | 149,600 | — | — |
| 2004-04-15 | $11.79 | $16.28 | 35,300 | — | — |
| 2004-04-14 | $11.86 | $16.37 | 39,200 | — | — |
| 2004-04-13 | $11.99 | $16.55 | 123,700 | — | — |
| 2004-04-12 | $12.00 | $16.57 | 490,300 | — | — |
| 2004-04-08 | $11.76 | $16.24 | 409,300 | — | — |
| 2004-04-07 | $12.63 | $17.44 | 64,300 | — | — |
| 2004-04-06 | $12.56 | $17.34 | 78,100 | — | — |
| 2004-04-05 | $12.75 | $17.60 | 193,100 | — | — |
| 2004-04-02 | $13.20 | $18.22 | 101,300 | — | — |
| 2004-04-01 | $12.25 | $16.91 | 139,600 | — | — |
| 2004-03-31 | $12.31 | $17.00 | 91,000 | — | — |
| 2004-03-30 | $12.41 | $17.13 | 108,000 | — | — |
| 2004-03-29 | $12.05 | $16.64 | 145,000 | — | — |
| 2004-03-26 | $12.10 | $16.71 | 128,700 | — | — |
| 2004-03-25 | $12.10 | $16.71 | 115,000 | — | — |
| 2004-03-24 | $11.70 | $16.15 | 82,700 | — | — |
| 2004-03-23 | $11.80 | $16.29 | 148,400 | — | — |
| 2004-03-22 | $11.54 | $15.93 | 158,400 | — | — |
| 2004-03-19 | $11.97 | $16.53 | 125,000 | — | — |
| 2004-03-18 | $12.16 | $16.79 | 72,400 | — | — |
| 2004-03-17 | $12.50 | $17.26 | 135,100 | — | — |
| 2004-03-16 | $12.50 | $17.26 | 60,300 | — | — |
| 2004-03-15 | $12.79 | $17.66 | 69,500 | — | — |
| 2004-03-12 | $13.32 | $18.39 | 57,300 | — | — |
| 2004-03-11 | $12.60 | $17.40 | 130,600 | — | — |
| 2004-03-10 | $12.96 | $17.89 | 124,300 | — | — |
| 2004-03-09 | $12.90 | $17.81 | 99,800 | — | — |
| 2004-03-08 | $12.98 | $17.92 | 144,700 | — | — |
| 2004-03-05 | $12.99 | $17.94 | 164,200 | — | — |
| 2004-03-04 | $13.06 | $18.03 | 87,200 | — | — |
| 2004-03-03 | $13.01 | $17.96 | 67,600 | — | — |
| 2004-03-02 | $12.85 | $17.74 | 93,700 | — | — |
| 2004-03-01 | $12.90 | $17.81 | 150,800 | — | — |
| 2004-02-27 | $12.50 | $17.26 | 116,200 | — | — |
| 2004-02-26 | $12.44 | $17.18 | 249,300 | — | — |
| 2004-02-25 | $12.49 | $17.24 | 419,000 | — | — |
| 2004-02-24 | $12.57 | $17.36 | 200,400 | — | — |
| 2004-02-23 | $12.42 | $17.15 | 443,300 | — | — |
| 2004-02-20 | $12.76 | $17.62 | 98,800 | — | — |
| 2004-02-19 | $12.21 | $16.86 | 130,600 | — | — |
| 2004-02-18 | $12.10 | $16.71 | 95,300 | — | — |
| 2004-02-17 | $12.51 | $17.27 | 93,700 | — | — |
| 2004-02-13 | $12.00 | $16.57 | 63,700 | — | — |
| 2004-02-12 | $12.14 | $16.76 | 100,300 | — | — |
| 2004-02-11 | $12.09 | $16.69 | 57,300 | — | — |
| 2004-02-10 | $12.00 | $16.57 | 82,600 | — | — |
| 2004-02-09 | $11.75 | $16.22 | 111,900 | — | — |
| 2004-02-06 | $11.80 | $16.29 | 48,700 | — | — |
| 2004-02-05 | $11.41 | $15.75 | 68,500 | — | — |
| 2004-02-04 | $11.21 | $15.48 | 215,500 | — | — |
| 2004-02-03 | $11.90 | $16.43 | 173,500 | — | — |
| 2004-02-02 | $11.53 | $15.92 | 167,500 | — | — |
| 2004-01-30 | $11.73 | $16.20 | 144,600 | — | — |
| 2004-01-29 | $11.79 | $16.20 | 148,100 | — | — |
| 2004-01-28 | $11.52 | $15.82 | 185,400 | — | — |
| 2004-01-27 | $11.86 | $16.29 | 113,400 | — | — |
| 2004-01-26 | $11.56 | $15.88 | 81,400 | — | — |
| 2004-01-23 | $11.40 | $15.66 | 177,800 | — | — |
| 2004-01-22 | $11.30 | $15.52 | 93,400 | — | — |
| 2004-01-21 | $11.34 | $15.58 | 147,800 | — | — |
| 2004-01-20 | $11.48 | $15.77 | 64,800 | — | — |
| 2004-01-16 | $11.60 | $15.93 | 71,900 | — | — |
| 2004-01-15 | $11.97 | $16.44 | 63,900 | — | — |
| 2004-01-14 | $11.69 | $16.06 | 46,200 | — | — |
| 2004-01-13 | $11.34 | $15.58 | 64,400 | — | — |
| 2004-01-12 | $11.54 | $15.85 | 54,400 | — | — |
| 2004-01-09 | $11.24 | $15.44 | 102,200 | — | — |
| 2004-01-08 | $11.61 | $15.95 | 99,800 | — | — |
| 2004-01-07 | $11.22 | $15.41 | 250,700 | — | — |
| 2004-01-06 | $11.10 | $15.25 | 123,100 | — | — |
| 2004-01-05 | $11.47 | $15.76 | 99,200 | — | — |
| 2004-01-02 | $11.02 | $15.14 | 99,100 | — | — |