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 | $12.98 | $25.03 | 3,245,600 | — | — |
| 2004-12-30 | $12.94 | $24.95 | 5,076,000 | — | — |
| 2004-12-29 | $13.36 | $25.76 | 2,260,800 | — | — |
| 2004-12-28 | $13.39 | $25.82 | 1,892,000 | — | — |
| 2004-12-27 | $12.93 | $24.93 | 1,741,600 | — | — |
| 2004-12-23 | $12.93 | $24.92 | 1,932,800 | — | — |
| 2004-12-22 | $12.70 | $24.50 | 2,644,000 | — | — |
| 2004-12-21 | $13.12 | $25.29 | 2,514,400 | — | — |
| 2004-12-20 | $12.80 | $24.69 | 1,853,600 | — | — |
| 2004-12-17 | $12.35 | $23.82 | 1,696,000 | — | — |
| 2004-12-16 | $12.45 | $24.01 | 2,496,000 | — | — |
| 2004-12-15 | $12.48 | $24.07 | 2,487,200 | — | — |
| 2004-12-14 | $12.01 | $23.15 | 1,620,800 | — | — |
| 2004-12-13 | $11.96 | $23.07 | 2,496,000 | — | — |
| 2004-12-10 | $11.69 | $22.55 | 1,549,600 | — | — |
| 2004-12-09 | $11.43 | $22.05 | 2,308,000 | — | — |
| 2004-12-08 | $11.37 | $21.93 | 2,532,800 | — | — |
| 2004-12-07 | $11.40 | $21.97 | 3,099,200 | — | — |
| 2004-12-06 | $11.69 | $22.54 | 1,959,200 | — | — |
| 2004-12-03 | $11.81 | $22.78 | 2,184,800 | — | — |
| 2004-12-02 | $11.39 | $21.96 | 5,877,600 | — | — |
| 2004-12-01 | $11.94 | $23.03 | 2,172,800 | — | — |
| 2004-11-30 | $12.11 | $23.36 | 2,774,400 | — | — |
| 2004-11-29 | $12.09 | $23.32 | 3,632,800 | — | — |
| 2004-11-26 | $12.14 | $23.41 | 1,473,600 | — | — |
| 2004-11-24 | $11.45 | $22.07 | 1,775,200 | — | — |
| 2004-11-23 | $11.11 | $21.42 | 4,786,400 | — | — |
| 2004-11-22 | $11.18 | $21.56 | 2,263,200 | — | — |
| 2004-11-19 | $10.79 | $20.80 | 1,160,800 | — | — |
| 2004-11-18 | $10.76 | $20.76 | 2,248,800 | — | — |
| 2004-11-17 | $10.95 | $21.11 | 2,848,000 | — | — |
| 2004-11-16 | $10.69 | $20.56 | 2,836,800 | — | — |
| 2004-11-15 | $10.78 | $20.74 | 1,622,400 | — | — |
| 2004-11-12 | $10.96 | $21.08 | 3,390,400 | — | — |
| 2004-11-11 | $10.59 | $20.38 | 2,626,400 | — | — |
| 2004-11-10 | $10.38 | $19.96 | 3,289,600 | — | — |
| 2004-11-09 | $10.17 | $19.56 | 2,124,000 | — | — |
| 2004-11-08 | $10.02 | $19.27 | 2,098,400 | — | — |
| 2004-11-05 | $9.94 | $19.12 | 3,490,400 | — | — |
| 2004-11-04 | $9.85 | $18.95 | 1,604,800 | — | — |
| 2004-11-03 | $9.64 | $18.55 | 3,381,600 | — | — |
| 2004-11-02 | $9.24 | $17.77 | 2,449,600 | — | — |
| 2004-11-01 | $9.31 | $17.90 | 2,310,400 | — | — |
| 2004-10-29 | $9.11 | $17.53 | 1,984,000 | — | — |
| 2004-10-28 | $9.03 | $17.37 | 4,047,200 | — | — |
| 2004-10-27 | $9.26 | $17.82 | 3,561,600 | — | — |
| 2004-10-26 | $9.38 | $18.05 | 3,100,800 | — | — |
| 2004-10-25 | $9.18 | $17.66 | 5,320,000 | — | — |
| 2004-10-22 | $8.84 | $17.01 | 1,724,800 | — | — |
| 2004-10-21 | $9.07 | $17.45 | 4,152,000 | — | — |
| 2004-10-20 | $8.84 | $17.00 | 4,630,400 | — | — |
| 2004-10-19 | $8.38 | $16.11 | 4,412,800 | — | — |
| 2004-10-18 | $8.81 | $16.95 | 2,224,800 | — | — |
| 2004-10-15 | $9.06 | $17.42 | 2,637,600 | — | — |
| 2004-10-14 | $8.96 | $17.24 | 3,400,800 | — | — |
| 2004-10-13 | $8.94 | $17.19 | 8,248,000 | — | — |
| 2004-10-12 | $9.55 | $18.37 | 4,809,600 | — | — |
| 2004-10-11 | $9.75 | $18.76 | 2,908,000 | — | — |
| 2004-10-08 | $9.96 | $19.15 | 3,496,000 | — | — |
| 2004-10-07 | $10.33 | $19.87 | 1,796,000 | — | — |
| 2004-10-06 | $10.50 | $20.20 | 2,015,200 | — | — |
| 2004-10-05 | $10.42 | $20.05 | 2,333,600 | — | — |
| 2004-10-04 | $10.34 | $19.89 | 3,358,400 | — | — |
| 2004-10-01 | $10.12 | $19.48 | 3,331,200 | — | — |
| 2004-09-30 | $10.11 | $19.45 | 2,477,600 | — | — |
| 2004-09-29 | $9.90 | $19.05 | 2,172,000 | — | — |
| 2004-09-28 | $10.00 | $19.24 | 3,041,600 | — | — |
| 2004-09-27 | $9.56 | $18.39 | 1,715,200 | — | — |
| 2004-09-24 | $9.77 | $18.80 | 1,916,800 | — | — |
| 2004-09-23 | $9.54 | $18.36 | 2,772,800 | — | — |
| 2004-09-22 | $9.70 | $18.67 | 2,845,600 | — | — |
| 2004-09-21 | $9.48 | $18.24 | 2,760,800 | — | — |
| 2004-09-20 | $9.48 | $18.23 | 1,853,600 | — | — |
| 2004-09-17 | $9.46 | $18.20 | 2,052,800 | — | — |
| 2004-09-16 | $9.36 | $18.00 | 2,955,200 | — | — |
| 2004-09-15 | $9.30 | $17.88 | 2,328,000 | — | — |
| 2004-09-14 | $9.21 | $17.72 | 1,585,600 | — | — |
| 2004-09-13 | $9.20 | $17.71 | 1,507,200 | — | — |
| 2004-09-10 | $9.23 | $17.75 | 2,198,400 | — | — |
| 2004-09-09 | $9.26 | $17.82 | 3,187,200 | — | — |
| 2004-09-08 | $8.95 | $17.22 | 2,668,800 | — | — |
| 2004-09-07 | $8.90 | $17.11 | 3,279,200 | — | — |
| 2004-09-03 | $8.54 | $16.42 | 1,031,200 | — | — |
| 2004-09-02 | $8.52 | $16.38 | 1,362,400 | — | — |
| 2004-09-01 | $8.31 | $15.98 | 1,708,800 | — | — |
| 2004-08-31 | $8.34 | $16.05 | 1,240,000 | — | — |
| 2004-08-30 | $8.14 | $15.67 | 1,506,400 | — | — |
| 2004-08-27 | $8.35 | $16.05 | 1,532,800 | — | — |
| 2004-08-26 | $8.18 | $15.73 | 2,140,800 | — | — |
| 2004-08-25 | $8.16 | $15.70 | 1,263,200 | — | — |
| 2004-08-24 | $8.13 | $15.64 | 2,756,000 | — | — |
| 2004-08-23 | $8.24 | $15.86 | 2,801,600 | — | — |
| 2004-08-20 | $8.40 | $16.16 | 1,998,400 | — | — |
| 2004-08-19 | $8.38 | $16.11 | 3,055,200 | — | — |
| 2004-08-18 | $8.28 | $15.93 | 2,100,800 | — | — |
| 2004-08-17 | $8.10 | $15.58 | 1,495,200 | — | — |
| 2004-08-16 | $8.11 | $15.59 | 2,179,200 | — | — |
| 2004-08-13 | $7.98 | $15.34 | 1,453,600 | — | — |
| 2004-08-12 | $7.99 | $15.37 | 967,200 | — | — |
| 2004-08-11 | $8.13 | $15.63 | 2,888,800 | — | — |
| 2004-08-10 | $8.23 | $15.84 | 1,412,000 | — | — |
| 2004-08-09 | $7.95 | $15.30 | 1,645,600 | — | — |
| 2004-08-06 | $7.88 | $15.16 | 3,221,600 | — | — |
| 2004-08-05 | $8.20 | $15.77 | 2,738,400 | — | — |
| 2004-08-04 | $8.40 | $16.16 | 2,824,000 | — | — |
| 2004-08-03 | $8.35 | $16.05 | 3,965,600 | — | — |
| 2004-08-02 | $8.47 | $16.28 | 4,171,200 | — | — |
| 2004-07-30 | $8.19 | $15.76 | 6,870,400 | — | — |
| 2004-07-29 | $7.88 | $15.15 | 7,838,400 | — | — |
| 2004-07-28 | $6.88 | $13.23 | 3,521,600 | — | — |
| 2004-07-27 | $6.46 | $12.43 | 1,683,200 | — | — |
| 2004-07-26 | $6.29 | $12.10 | 1,634,400 | — | — |
| 2004-07-23 | $6.46 | $12.43 | 874,400 | — | — |
| 2004-07-22 | $6.53 | $12.56 | 2,069,600 | — | — |
| 2004-07-21 | $6.61 | $12.72 | 1,588,800 | — | — |
| 2004-07-20 | $6.97 | $13.41 | 1,106,400 | — | — |
| 2004-07-19 | $6.96 | $13.38 | 2,438,400 | — | — |
| 2004-07-16 | $7.12 | $13.70 | 1,315,200 | — | — |
| 2004-07-15 | $7.19 | $13.83 | 2,346,400 | — | — |
| 2004-07-14 | $7.25 | $13.94 | 4,873,600 | — | — |
| 2004-07-13 | $6.76 | $13.00 | 1,199,200 | — | — |
| 2004-07-12 | $6.64 | $12.77 | 1,797,600 | — | — |
| 2004-07-09 | $6.78 | $13.04 | 2,109,600 | — | — |
| 2004-07-08 | $6.92 | $13.32 | 1,772,000 | — | — |
| 2004-07-07 | $7.03 | $13.53 | 2,667,200 | — | — |
| 2004-07-06 | $6.82 | $13.11 | 2,600,000 | — | — |
| 2004-07-02 | $6.88 | $13.24 | 872,000 | — | — |
| 2004-07-01 | $6.94 | $13.34 | 1,692,000 | — | — |
| 2004-06-30 | $7.05 | $13.56 | 1,164,000 | — | — |
| 2004-06-29 | $7.01 | $13.49 | 1,512,000 | — | — |
| 2004-06-28 | $6.86 | $13.20 | 1,895,200 | — | — |
| 2004-06-25 | $7.08 | $13.62 | 1,217,600 | — | — |
| 2004-06-24 | $6.99 | $13.45 | 2,156,000 | — | — |
| 2004-06-23 | $7.14 | $13.73 | 1,821,600 | — | — |
| 2004-06-22 | $6.93 | $13.32 | 2,772,800 | — | — |
| 2004-06-21 | $6.80 | $13.09 | 3,723,200 | — | — |
| 2004-06-18 | $6.45 | $12.40 | 2,378,400 | — | — |
| 2004-06-17 | $6.45 | $12.41 | 2,182,400 | — | — |
| 2004-06-16 | $6.31 | $12.14 | 2,119,200 | — | — |
| 2004-06-15 | $6.24 | $12.00 | 1,624,000 | — | — |
| 2004-06-14 | $5.98 | $11.51 | 2,049,600 | — | — |
| 2004-06-10 | $6.10 | $11.73 | 1,590,400 | — | — |
| 2004-06-09 | $6.07 | $11.67 | 2,500,800 | — | — |
| 2004-06-08 | $6.23 | $11.99 | 1,477,600 | — | — |
| 2004-06-07 | $6.20 | $11.92 | 3,739,200 | — | — |
| 2004-06-04 | $6.02 | $11.59 | 2,602,400 | — | — |
| 2004-06-03 | $5.80 | $11.16 | 2,029,600 | — | — |
| 2004-06-02 | $5.88 | $11.30 | 1,445,600 | — | — |
| 2004-06-01 | $5.88 | $11.31 | 2,346,400 | — | — |
| 2004-05-28 | $5.86 | $11.28 | 1,324,000 | — | — |
| 2004-05-27 | $5.88 | $11.30 | 2,560,800 | — | — |
| 2004-05-26 | $5.84 | $11.23 | 1,764,800 | — | — |
| 2004-05-25 | $5.83 | $11.21 | 3,808,000 | — | — |
| 2004-05-24 | $5.56 | $10.70 | 1,721,600 | — | — |
| 2004-05-21 | $5.47 | $10.52 | 2,155,200 | — | — |
| 2004-05-20 | $5.38 | $10.35 | 3,360,800 | — | — |
| 2004-05-19 | $5.43 | $10.44 | 7,140,000 | — | — |
| 2004-05-18 | $5.34 | $10.28 | 3,904,800 | — | — |
| 2004-05-17 | $4.95 | $9.52 | 3,120,800 | — | — |
| 2004-05-14 | $5.07 | $9.75 | 3,720,800 | — | — |
| 2004-05-13 | $5.25 | $10.10 | 3,006,400 | — | — |
| 2004-05-12 | $5.26 | $10.12 | 6,865,600 | — | — |
| 2004-05-11 | $5.32 | $10.23 | 2,128,000 | — | — |
| 2004-05-10 | $5.24 | $10.08 | 4,712,800 | — | — |
| 2004-05-07 | $5.21 | $10.02 | 4,368,800 | — | — |
| 2004-05-06 | $5.48 | $10.55 | 3,158,400 | — | — |
| 2004-05-05 | $5.86 | $11.27 | 2,191,200 | — | — |
| 2004-05-04 | $5.79 | $11.13 | 5,247,200 | — | — |
| 2004-05-03 | $5.78 | $11.13 | 3,336,000 | — | — |
| 2004-04-30 | $5.92 | $11.39 | 2,221,600 | — | — |
| 2004-04-29 | $6.12 | $11.76 | 5,663,200 | — | — |
| 2004-04-28 | $6.43 | $12.36 | 3,272,000 | — | — |
| 2004-04-27 | $6.78 | $13.03 | 1,870,400 | — | — |
| 2004-04-26 | $6.95 | $13.37 | 1,351,200 | — | — |
| 2004-04-23 | $7.02 | $13.50 | 1,471,200 | — | — |
| 2004-04-22 | $7.14 | $13.74 | 2,965,600 | — | — |
| 2004-04-21 | $7.10 | $13.65 | 4,056,000 | — | — |
| 2004-04-20 | $7.18 | $13.80 | 2,028,800 | — | — |
| 2004-04-19 | $7.29 | $14.03 | 1,644,800 | — | — |
| 2004-04-16 | $7.34 | $14.13 | 2,020,000 | — | — |
| 2004-04-15 | $7.34 | $14.12 | 2,396,000 | — | — |
| 2004-04-14 | $7.51 | $14.45 | 6,176,000 | — | — |
| 2004-04-13 | $7.86 | $15.11 | 3,068,800 | — | — |
| 2004-04-12 | $8.35 | $16.05 | 1,622,400 | — | — |
| 2004-04-08 | $8.07 | $15.52 | 1,630,400 | — | — |
| 2004-04-07 | $8.23 | $15.83 | 1,428,000 | — | — |
| 2004-04-06 | $8.50 | $16.35 | 1,474,400 | — | — |
| 2004-04-05 | $8.38 | $16.11 | 1,669,600 | — | — |
| 2004-04-02 | $8.46 | $16.28 | 2,705,600 | — | — |
| 2004-04-01 | $8.01 | $15.41 | 3,260,800 | — | — |
| 2004-03-31 | $8.18 | $15.73 | 3,368,800 | — | — |
| 2004-03-30 | $8.37 | $16.10 | 2,208,000 | — | — |
| 2004-03-29 | $8.11 | $15.59 | 1,394,400 | — | — |
| 2004-03-26 | $8.18 | $15.73 | 2,885,600 | — | — |
| 2004-03-25 | $7.61 | $14.65 | 1,901,600 | — | — |
| 2004-03-24 | $7.50 | $14.43 | 2,200,000 | — | — |
| 2004-03-23 | $7.91 | $15.22 | 1,780,800 | — | — |
| 2004-03-22 | $7.84 | $15.08 | 1,496,800 | — | — |
| 2004-03-19 | $8.21 | $15.79 | 2,738,400 | — | — |
| 2004-03-18 | $7.99 | $15.37 | 1,220,000 | — | — |
| 2004-03-17 | $7.99 | $15.38 | 4,204,800 | — | — |
| 2004-03-16 | $7.42 | $14.28 | 2,088,000 | — | — |
| 2004-03-15 | $7.56 | $14.55 | 1,347,200 | — | — |
| 2004-03-12 | $7.77 | $14.95 | 2,296,000 | — | — |
| 2004-03-11 | $7.71 | $14.84 | 2,369,600 | — | — |
| 2004-03-10 | $7.69 | $14.78 | 1,795,200 | — | — |
| 2004-03-09 | $8.11 | $15.61 | 1,920,000 | — | — |
| 2004-03-08 | $8.55 | $16.45 | 4,241,600 | — | — |
| 2004-03-05 | $8.22 | $15.82 | 3,524,000 | — | — |
| 2004-03-04 | $8.50 | $16.35 | 3,092,800 | — | — |
| 2004-03-03 | $8.02 | $15.43 | 2,230,400 | — | — |
| 2004-03-02 | $8.13 | $15.63 | 4,779,200 | — | — |
| 2004-03-01 | $8.04 | $15.47 | 5,284,800 | — | — |
| 2004-02-27 | $7.39 | $14.22 | 2,232,800 | — | — |
| 2004-02-26 | $7.33 | $14.10 | 1,256,000 | — | — |
| 2004-02-25 | $7.18 | $13.82 | 2,998,400 | — | — |
| 2004-02-24 | $7.14 | $13.73 | 1,615,200 | — | — |
| 2004-02-23 | $7.03 | $13.53 | 2,181,600 | — | — |
| 2004-02-20 | $6.87 | $13.21 | 2,026,400 | — | — |
| 2004-02-19 | $6.91 | $13.29 | 2,204,800 | — | — |
| 2004-02-18 | $6.89 | $13.26 | 2,159,200 | — | — |
| 2004-02-17 | $6.94 | $13.36 | 2,610,400 | — | — |
| 2004-02-13 | $6.78 | $13.05 | 2,224,800 | — | — |
| 2004-02-12 | $6.82 | $13.12 | 1,934,400 | — | — |
| 2004-02-11 | $6.77 | $13.02 | 6,747,200 | — | — |
| 2004-02-10 | $6.03 | $11.59 | 2,809,600 | — | — |
| 2004-02-09 | $5.86 | $11.27 | 1,914,400 | — | — |
| 2004-02-06 | $5.68 | $10.92 | 1,698,400 | — | — |
| 2004-02-05 | $5.41 | $10.40 | 4,977,600 | — | — |
| 2004-02-04 | $5.34 | $10.28 | 1,369,600 | — | — |
| 2004-02-03 | $5.58 | $10.72 | 1,352,000 | — | — |
| 2004-02-02 | $5.58 | $10.73 | 1,160,800 | — | — |
| 2004-01-30 | $5.55 | $10.67 | 1,312,000 | — | — |
| 2004-01-29 | $5.54 | $10.65 | 4,316,000 | — | — |
| 2004-01-28 | $5.74 | $11.04 | 1,192,800 | — | — |
| 2004-01-27 | $6.02 | $11.58 | 1,857,600 | — | — |
| 2004-01-26 | $6.15 | $11.83 | 1,563,200 | — | — |
| 2004-01-23 | $6.19 | $11.92 | 1,715,200 | — | — |
| 2004-01-22 | $6.30 | $12.12 | 2,700,000 | — | — |
| 2004-01-21 | $6.27 | $12.06 | 6,108,800 | — | — |
| 2004-01-20 | $6.19 | $11.90 | 7,204,800 | — | — |
| 2004-01-16 | $6.26 | $12.04 | 2,395,200 | — | — |
| 2004-01-15 | $6.40 | $12.31 | 9,216,800 | — | — |
| 2004-01-14 | $6.32 | $12.16 | 8,625,600 | — | — |
| 2004-01-13 | $6.78 | $13.05 | 1,607,200 | — | — |
| 2004-01-12 | $6.70 | $12.89 | 494,400 | — | — |
| 2004-01-09 | $6.61 | $12.72 | 960,000 | — | — |
| 2004-01-08 | $6.73 | $12.94 | 1,202,400 | — | — |
| 2004-01-07 | $6.74 | $12.96 | 2,032,800 | — | — |
| 2004-01-06 | $6.61 | $12.72 | 931,200 | — | — |
| 2004-01-05 | $6.83 | $13.14 | 2,269,600 | — | — |
| 2004-01-02 | $6.64 | $12.78 | 2,052,800 | — | — |