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 | $11.00 | $19.66 | 752,400 | — | — |
| 2004-12-30 | $11.03 | $19.72 | 736,000 | — | — |
| 2004-12-29 | $11.04 | $19.74 | 667,600 | — | — |
| 2004-12-28 | $11.03 | $19.72 | 1,686,400 | — | — |
| 2004-12-27 | $11.00 | $19.68 | 672,400 | — | — |
| 2004-12-23 | $11.06 | $19.77 | 807,600 | — | — |
| 2004-12-22 | $11.09 | $19.82 | 1,830,400 | — | — |
| 2004-12-21 | $11.13 | $19.91 | 3,956,400 | — | — |
| 2004-12-20 | $11.06 | $19.78 | 1,427,600 | — | — |
| 2004-12-17 | $10.87 | $19.44 | 3,390,000 | — | — |
| 2004-12-16 | $11.12 | $19.89 | 2,064,000 | — | — |
| 2004-12-15 | $11.24 | $20.09 | 1,462,400 | — | — |
| 2004-12-14 | $11.18 | $19.99 | 1,459,600 | — | — |
| 2004-12-13 | $11.15 | $19.94 | 953,200 | — | — |
| 2004-12-10 | $10.89 | $19.47 | 1,160,000 | — | — |
| 2004-12-09 | $10.86 | $19.42 | 1,615,600 | — | — |
| 2004-12-08 | $10.97 | $19.62 | 1,559,600 | — | — |
| 2004-12-07 | $10.88 | $19.46 | 2,642,000 | — | — |
| 2004-12-06 | $10.66 | $19.06 | 3,351,600 | — | — |
| 2004-12-03 | $10.92 | $19.52 | 2,480,400 | — | — |
| 2004-12-02 | $10.99 | $19.66 | 2,238,000 | — | — |
| 2004-12-01 | $11.11 | $19.87 | 2,201,200 | — | — |
| 2004-11-30 | $11.18 | $20.00 | 2,279,200 | — | — |
| 2004-11-29 | $10.92 | $19.53 | 856,400 | — | — |
| 2004-11-26 | $10.96 | $19.56 | 964,000 | — | — |
| 2004-11-24 | $10.83 | $19.31 | 897,200 | — | — |
| 2004-11-23 | $10.69 | $19.07 | 1,717,600 | — | — |
| 2004-11-22 | $10.84 | $19.34 | 942,400 | — | — |
| 2004-11-19 | $10.71 | $19.11 | 1,250,400 | — | — |
| 2004-11-18 | $10.75 | $19.18 | 1,569,200 | — | — |
| 2004-11-17 | $10.76 | $19.19 | 1,457,200 | — | — |
| 2004-11-16 | $10.72 | $19.12 | 1,618,000 | — | — |
| 2004-11-15 | $10.76 | $19.20 | 2,315,600 | — | — |
| 2004-11-12 | $10.78 | $19.22 | 2,453,600 | — | — |
| 2004-11-11 | $10.66 | $19.02 | 2,027,200 | — | — |
| 2004-11-10 | $10.57 | $18.85 | 2,048,000 | — | — |
| 2004-11-09 | $10.58 | $18.87 | 2,368,000 | — | — |
| 2004-11-08 | $10.47 | $18.67 | 1,826,400 | — | — |
| 2004-11-05 | $10.50 | $18.74 | 2,359,600 | — | — |
| 2004-11-04 | $10.41 | $18.56 | 1,972,400 | — | — |
| 2004-11-03 | $10.15 | $18.10 | 4,151,600 | — | — |
| 2004-11-02 | $10.03 | $17.90 | 5,218,000 | — | — |
| 2004-11-01 | $10.11 | $18.04 | 3,507,600 | — | — |
| 2004-10-29 | $9.96 | $17.77 | 3,348,400 | — | — |
| 2004-10-28 | $10.02 | $17.87 | 9,198,000 | — | — |
| 2004-10-27 | $9.41 | $16.78 | 1,691,600 | — | — |
| 2004-10-26 | $9.41 | $16.79 | 2,266,400 | — | — |
| 2004-10-25 | $9.41 | $16.79 | 1,726,800 | — | — |
| 2004-10-22 | $9.43 | $16.82 | 1,790,800 | — | — |
| 2004-10-21 | $9.53 | $17.01 | 2,430,400 | — | — |
| 2004-10-20 | $9.41 | $16.78 | 1,926,800 | — | — |
| 2004-10-19 | $9.25 | $16.49 | 2,174,800 | — | — |
| 2004-10-18 | $9.39 | $16.75 | 2,132,000 | — | — |
| 2004-10-15 | $9.42 | $16.80 | 2,294,800 | — | — |
| 2004-10-14 | $9.29 | $16.58 | 2,688,000 | — | — |
| 2004-10-13 | $9.12 | $16.26 | 3,792,000 | — | — |
| 2004-10-12 | $9.31 | $16.62 | 3,303,600 | — | — |
| 2004-10-11 | $9.40 | $16.76 | 1,690,800 | — | — |
| 2004-10-08 | $9.40 | $16.78 | 1,640,000 | — | — |
| 2004-10-07 | $9.52 | $16.99 | 1,947,200 | — | — |
| 2004-10-06 | $9.65 | $17.21 | 2,322,800 | — | — |
| 2004-10-05 | $9.50 | $16.95 | 1,576,400 | — | — |
| 2004-10-04 | $9.43 | $16.82 | 1,895,600 | — | — |
| 2004-10-01 | $9.39 | $16.74 | 2,156,800 | — | — |
| 2004-09-30 | $9.36 | $16.70 | 4,292,000 | — | — |
| 2004-09-29 | $9.06 | $16.16 | 1,517,600 | — | — |
| 2004-09-28 | $9.11 | $16.25 | 2,687,600 | — | — |
| 2004-09-27 | $9.03 | $16.11 | 2,118,400 | — | — |
| 2004-09-24 | $8.99 | $16.04 | 2,788,000 | — | — |
| 2004-09-23 | $8.79 | $15.68 | 4,038,400 | — | — |
| 2004-09-22 | $8.96 | $15.99 | 3,458,000 | — | — |
| 2004-09-21 | $8.98 | $16.01 | 2,495,200 | — | — |
| 2004-09-20 | $9.01 | $16.08 | 2,132,800 | — | — |
| 2004-09-17 | $9.11 | $16.25 | 2,058,000 | — | — |
| 2004-09-16 | $9.15 | $16.32 | 3,253,200 | — | — |
| 2004-09-15 | $8.98 | $16.01 | 6,288,400 | — | — |
| 2004-09-14 | $9.24 | $16.49 | 2,612,400 | — | — |
| 2004-09-13 | $9.15 | $16.33 | 2,128,400 | — | — |
| 2004-09-10 | $9.09 | $16.21 | 5,808,000 | — | — |
| 2004-09-09 | $9.23 | $16.46 | 6,286,400 | — | — |
| 2004-09-08 | $9.56 | $17.06 | 4,265,200 | — | — |
| 2004-09-07 | $9.40 | $16.77 | 2,083,200 | — | — |
| 2004-09-03 | $9.40 | $16.78 | 2,252,000 | — | — |
| 2004-09-02 | $9.40 | $16.76 | 2,039,200 | — | — |
| 2004-09-01 | $9.38 | $16.73 | 1,244,400 | — | — |
| 2004-08-31 | $9.34 | $16.66 | 1,332,800 | — | — |
| 2004-08-30 | $9.25 | $16.50 | 1,402,800 | — | — |
| 2004-08-27 | $9.28 | $16.51 | 1,754,000 | — | — |
| 2004-08-26 | $9.30 | $16.54 | 2,364,800 | — | — |
| 2004-08-25 | $9.29 | $16.53 | 2,501,600 | — | — |
| 2004-08-24 | $9.37 | $16.67 | 2,274,800 | — | — |
| 2004-08-23 | $9.26 | $16.48 | 1,770,400 | — | — |
| 2004-08-20 | $9.32 | $16.59 | 1,985,600 | — | — |
| 2004-08-19 | $9.23 | $16.43 | 2,069,600 | — | — |
| 2004-08-18 | $9.30 | $16.55 | 3,738,400 | — | — |
| 2004-08-17 | $9.19 | $16.36 | 5,073,600 | — | — |
| 2004-08-16 | $9.11 | $16.21 | 3,664,800 | — | — |
| 2004-08-13 | $9.02 | $16.05 | 1,748,000 | — | — |
| 2004-08-12 | $9.00 | $16.01 | 3,737,600 | — | — |
| 2004-08-11 | $9.11 | $16.20 | 3,354,400 | — | — |
| 2004-08-10 | $9.13 | $16.25 | 4,014,400 | — | — |
| 2004-08-09 | $9.05 | $16.10 | 2,740,000 | — | — |
| 2004-08-06 | $8.96 | $15.94 | 3,862,400 | — | — |
| 2004-08-05 | $9.10 | $16.19 | 2,848,800 | — | — |
| 2004-08-04 | $9.19 | $16.35 | 2,795,200 | — | — |
| 2004-08-03 | $9.19 | $16.35 | 3,215,200 | — | — |
| 2004-08-02 | $9.12 | $16.22 | 4,398,400 | — | — |
| 2004-07-30 | $9.02 | $16.05 | 4,920,000 | — | — |
| 2004-07-29 | $9.05 | $16.11 | 6,026,400 | — | — |
| 2004-07-28 | $8.88 | $15.79 | 3,351,200 | — | — |
| 2004-07-27 | $8.70 | $15.48 | 2,290,400 | — | — |
| 2004-07-26 | $8.60 | $15.29 | 1,989,600 | — | — |
| 2004-07-23 | $8.75 | $15.57 | 2,168,000 | — | — |
| 2004-07-22 | $8.76 | $15.59 | 2,896,800 | — | — |
| 2004-07-21 | $8.83 | $15.70 | 1,851,200 | — | — |
| 2004-07-20 | $9.01 | $16.03 | 2,136,800 | — | — |
| 2004-07-19 | $9.03 | $16.07 | 1,558,400 | — | — |
| 2004-07-16 | $9.17 | $16.32 | 1,681,600 | — | — |
| 2004-07-15 | $9.17 | $16.31 | 2,540,800 | — | — |
| 2004-07-14 | $9.08 | $16.16 | 2,381,600 | — | — |
| 2004-07-13 | $9.05 | $16.10 | 1,123,200 | — | — |
| 2004-07-12 | $8.95 | $15.93 | 1,666,400 | — | — |
| 2004-07-09 | $8.88 | $15.81 | 2,613,600 | — | — |
| 2004-07-08 | $8.95 | $15.93 | 1,980,000 | — | — |
| 2004-07-07 | $9.08 | $16.16 | 2,667,200 | — | — |
| 2004-07-06 | $9.01 | $16.04 | 2,712,800 | — | — |
| 2004-07-02 | $8.85 | $15.74 | 1,755,200 | — | — |
| 2004-07-01 | $8.91 | $15.86 | 1,914,400 | — | — |
| 2004-06-30 | $9.01 | $16.03 | 2,593,600 | — | — |
| 2004-06-29 | $8.94 | $15.91 | 1,728,800 | — | — |
| 2004-06-28 | $8.87 | $15.78 | 1,991,200 | — | — |
| 2004-06-25 | $8.94 | $15.91 | 2,620,000 | — | — |
| 2004-06-24 | $8.89 | $15.81 | 2,265,600 | — | — |
| 2004-06-23 | $8.94 | $15.90 | 1,526,400 | — | — |
| 2004-06-22 | $8.86 | $15.76 | 2,079,200 | — | — |
| 2004-06-21 | $8.79 | $15.64 | 2,032,000 | — | — |
| 2004-06-18 | $8.83 | $15.71 | 2,621,600 | — | — |
| 2004-06-17 | $8.68 | $15.44 | 1,320,800 | — | — |
| 2004-06-16 | $8.65 | $15.40 | 1,953,600 | — | — |
| 2004-06-15 | $8.67 | $15.42 | 2,976,800 | — | — |
| 2004-06-14 | $8.66 | $15.41 | 2,124,000 | — | — |
| 2004-06-10 | $8.72 | $15.52 | 1,729,600 | — | — |
| 2004-06-09 | $8.69 | $15.46 | 2,680,000 | — | — |
| 2004-06-08 | $8.75 | $15.57 | 4,180,000 | — | — |
| 2004-06-07 | $8.78 | $15.62 | 2,012,000 | — | — |
| 2004-06-04 | $8.56 | $15.24 | 2,564,000 | — | — |
| 2004-06-03 | $8.46 | $15.05 | 2,023,200 | — | — |
| 2004-06-02 | $8.51 | $15.14 | 2,138,400 | — | — |
| 2004-06-01 | $8.45 | $15.03 | 3,430,400 | — | — |
| 2004-05-28 | $8.54 | $15.19 | 7,328,000 | — | — |
| 2004-05-27 | $8.39 | $14.93 | 2,592,000 | — | — |
| 2004-05-26 | $8.29 | $14.72 | 1,958,400 | — | — |
| 2004-05-25 | $8.24 | $14.64 | 3,584,800 | — | — |
| 2004-05-24 | $8.20 | $14.56 | 2,646,400 | — | — |
| 2004-05-21 | $8.13 | $14.43 | 3,760,800 | — | — |
| 2004-05-20 | $8.13 | $14.44 | 1,870,400 | — | — |
| 2004-05-19 | $8.07 | $14.33 | 2,510,400 | — | — |
| 2004-05-18 | $8.13 | $14.43 | 3,065,600 | — | — |
| 2004-05-17 | $7.97 | $14.15 | 3,129,600 | — | — |
| 2004-05-14 | $8.17 | $14.50 | 2,495,200 | — | — |
| 2004-05-13 | $8.19 | $14.54 | 4,992,000 | — | — |
| 2004-05-12 | $8.09 | $14.36 | 5,912,800 | — | — |
| 2004-05-11 | $7.90 | $14.03 | 3,709,600 | — | — |
| 2004-05-10 | $7.83 | $13.91 | 7,645,600 | — | — |
| 2004-05-07 | $7.67 | $13.61 | 7,379,200 | — | — |
| 2004-05-06 | $8.05 | $14.29 | 5,667,200 | — | — |
| 2004-05-05 | $8.22 | $14.59 | 2,969,600 | — | — |
| 2004-05-04 | $8.31 | $14.74 | 2,919,200 | — | — |
| 2004-05-03 | $8.36 | $14.84 | 2,304,000 | — | — |
| 2004-04-30 | $8.25 | $14.65 | 4,686,400 | — | — |
| 2004-04-29 | $8.22 | $14.58 | 5,236,000 | — | — |
| 2004-04-28 | $8.53 | $15.14 | 1,861,600 | — | — |
| 2004-04-27 | $8.71 | $15.46 | 1,535,200 | — | — |
| 2004-04-26 | $8.72 | $15.49 | 1,760,800 | — | — |
| 2004-04-23 | $8.76 | $15.56 | 1,418,400 | — | — |
| 2004-04-22 | $8.84 | $15.69 | 2,912,800 | — | — |
| 2004-04-21 | $8.64 | $15.35 | 2,741,600 | — | — |
| 2004-04-20 | $8.71 | $15.46 | 2,188,000 | — | — |
| 2004-04-19 | $8.71 | $15.46 | 1,111,200 | — | — |
| 2004-04-16 | $8.71 | $15.47 | 1,801,600 | — | — |
| 2004-04-15 | $8.72 | $15.49 | 1,721,600 | — | — |
| 2004-04-14 | $8.69 | $15.43 | 1,784,000 | — | — |
| 2004-04-13 | $8.77 | $15.56 | 2,532,000 | — | — |
| 2004-04-12 | $8.84 | $15.69 | 1,448,800 | — | — |
| 2004-04-08 | $8.74 | $15.52 | 1,080,800 | — | — |
| 2004-04-07 | $8.73 | $15.49 | 1,312,800 | — | — |
| 2004-04-06 | $8.81 | $15.65 | 3,167,200 | — | — |
| 2004-04-05 | $8.70 | $15.45 | 1,612,800 | — | — |
| 2004-04-02 | $8.67 | $15.40 | 3,340,800 | — | — |
| 2004-04-01 | $8.57 | $15.21 | 2,099,200 | — | — |
| 2004-03-31 | $8.47 | $15.04 | 2,608,000 | — | — |
| 2004-03-30 | $8.56 | $15.19 | 1,393,600 | — | — |
| 2004-03-29 | $8.48 | $15.05 | 2,234,400 | — | — |
| 2004-03-26 | $8.39 | $14.89 | 2,837,600 | — | — |
| 2004-03-25 | $8.31 | $14.76 | 3,200,000 | — | — |
| 2004-03-24 | $8.14 | $14.45 | 3,120,000 | — | — |
| 2004-03-23 | $8.09 | $14.35 | 3,156,000 | — | — |
| 2004-03-22 | $7.91 | $14.04 | 2,946,400 | — | — |
| 2004-03-19 | $8.16 | $14.49 | 2,119,200 | — | — |
| 2004-03-18 | $8.07 | $14.32 | 2,190,400 | — | — |
| 2004-03-17 | $8.15 | $14.47 | 1,327,200 | — | — |
| 2004-03-16 | $8.14 | $14.45 | 1,341,600 | — | — |
| 2004-03-15 | $8.11 | $14.40 | 1,542,400 | — | — |
| 2004-03-12 | $8.23 | $14.62 | 2,545,600 | — | — |
| 2004-03-11 | $8.15 | $14.47 | 2,770,400 | — | — |
| 2004-03-10 | $8.26 | $14.66 | 3,372,800 | — | — |
| 2004-03-09 | $8.28 | $14.70 | 2,375,200 | — | — |
| 2004-03-08 | $8.30 | $14.74 | 3,625,600 | — | — |
| 2004-03-05 | $8.27 | $14.68 | 2,414,400 | — | — |
| 2004-03-04 | $8.14 | $14.44 | 2,600,800 | — | — |
| 2004-03-03 | $8.13 | $14.42 | 1,600,000 | — | — |
| 2004-03-02 | $8.11 | $14.39 | 1,791,200 | — | — |
| 2004-03-01 | $8.16 | $14.48 | 3,135,200 | — | — |
| 2004-02-27 | $8.07 | $14.33 | 3,110,400 | — | — |
| 2004-02-26 | $8.02 | $14.23 | 1,259,200 | — | — |
| 2004-02-25 | $8.01 | $14.19 | 1,316,800 | — | — |
| 2004-02-24 | $8.04 | $14.25 | 1,439,200 | — | — |
| 2004-02-23 | $7.99 | $14.15 | 2,645,600 | — | — |
| 2004-02-20 | $8.01 | $14.19 | 1,421,600 | — | — |
| 2004-02-19 | $8.09 | $14.32 | 1,757,600 | — | — |
| 2004-02-18 | $8.02 | $14.21 | 1,564,800 | — | — |
| 2004-02-17 | $8.01 | $14.19 | 2,101,600 | — | — |
| 2004-02-13 | $8.01 | $14.19 | 1,728,000 | — | — |
| 2004-02-12 | $8.11 | $14.37 | 4,392,000 | — | — |
| 2004-02-11 | $8.10 | $14.34 | 3,648,800 | — | — |
| 2004-02-10 | $8.07 | $14.30 | 4,236,000 | — | — |
| 2004-02-09 | $8.07 | $14.29 | 3,065,600 | — | — |
| 2004-02-06 | $8.07 | $14.30 | 2,669,600 | — | — |
| 2004-02-05 | $8.00 | $14.17 | 3,430,400 | — | — |
| 2004-02-04 | $7.97 | $14.11 | 2,971,200 | — | — |
| 2004-02-03 | $7.93 | $14.05 | 2,463,200 | — | — |
| 2004-02-02 | $8.02 | $14.20 | 5,184,800 | — | — |
| 2004-01-30 | $7.82 | $13.85 | 3,314,400 | — | — |
| 2004-01-29 | $7.62 | $13.49 | 12,540,800 | — | — |
| 2004-01-28 | $7.48 | $13.24 | 4,895,200 | — | — |
| 2004-01-27 | $7.55 | $13.37 | 3,547,200 | — | — |
| 2004-01-26 | $7.38 | $13.07 | 1,608,000 | — | — |
| 2004-01-23 | $7.35 | $13.02 | 2,804,800 | — | — |
| 2004-01-22 | $7.35 | $13.02 | 1,383,200 | — | — |
| 2004-01-21 | $7.34 | $13.00 | 2,040,800 | — | — |
| 2004-01-20 | $7.32 | $12.96 | 1,841,600 | — | — |
| 2004-01-16 | $7.30 | $12.93 | 1,984,000 | — | — |
| 2004-01-15 | $7.19 | $12.73 | 2,545,600 | — | — |
| 2004-01-14 | $7.22 | $12.78 | 1,751,200 | — | — |
| 2004-01-13 | $7.15 | $12.66 | 2,148,800 | — | — |
| 2004-01-12 | $7.17 | $12.69 | 1,227,200 | — | — |
| 2004-01-09 | $7.21 | $12.76 | 1,797,600 | — | — |
| 2004-01-08 | $7.33 | $12.99 | 1,586,400 | — | — |
| 2004-01-07 | $7.25 | $12.84 | 1,404,800 | — | — |
| 2004-01-06 | $7.29 | $12.92 | 1,144,000 | — | — |
| 2004-01-05 | $7.38 | $13.06 | 1,998,400 | — | — |
| 2004-01-02 | $7.31 | $12.95 | 2,289,600 | — | — |