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 | $10.45 | $17.50 | 1,515,500 | — | — |
| 2004-12-30 | $10.35 | $17.33 | 738,300 | — | — |
| 2004-12-29 | $10.35 | $17.33 | 816,500 | — | — |
| 2004-12-28 | $10.37 | $17.37 | 793,500 | — | — |
| 2004-12-27 | $10.26 | $17.18 | 634,400 | — | — |
| 2004-12-23 | $10.33 | $17.30 | 1,956,300 | — | — |
| 2004-12-22 | $10.31 | $17.27 | 3,407,600 | — | — |
| 2004-12-21 | $10.37 | $17.37 | 1,594,900 | — | — |
| 2004-12-20 | $10.26 | $17.18 | 1,009,800 | — | — |
| 2004-12-17 | $10.20 | $17.08 | 2,469,200 | — | — |
| 2004-12-16 | $10.18 | $17.05 | 2,283,900 | — | — |
| 2004-12-15 | $10.30 | $17.25 | 1,759,400 | — | — |
| 2004-12-14 | $10.20 | $17.08 | 1,663,900 | — | — |
| 2004-12-13 | $10.23 | $17.13 | 1,408,800 | — | — |
| 2004-12-10 | $10.09 | $16.90 | 1,769,300 | — | — |
| 2004-12-09 | $10.13 | $16.97 | 2,747,600 | — | — |
| 2004-12-08 | $10.19 | $17.07 | 6,489,300 | — | — |
| 2004-12-07 | $10.17 | $17.03 | 7,097,700 | — | — |
| 2004-12-06 | $10.35 | $17.33 | 1,107,600 | — | — |
| 2004-12-03 | $10.24 | $17.15 | 1,696,800 | — | — |
| 2004-12-02 | $10.43 | $17.47 | 2,312,800 | — | — |
| 2004-12-01 | $10.53 | $17.64 | 3,356,000 | — | — |
| 2004-11-30 | $10.20 | $17.08 | 3,043,200 | — | — |
| 2004-11-29 | $10.19 | $17.07 | 2,782,200 | — | — |
| 2004-11-26 | $10.32 | $17.28 | 583,400 | — | — |
| 2004-11-24 | $10.20 | $17.08 | 1,083,900 | — | — |
| 2004-11-23 | $10.05 | $16.83 | 1,371,000 | — | — |
| 2004-11-22 | $10.08 | $16.88 | 2,151,500 | — | — |
| 2004-11-19 | $10.02 | $16.78 | 998,000 | — | — |
| 2004-11-18 | $10.11 | $16.93 | 1,467,600 | — | — |
| 2004-11-17 | $9.98 | $16.71 | 1,167,300 | — | — |
| 2004-11-16 | $10.05 | $16.83 | 1,327,900 | — | — |
| 2004-11-15 | $10.22 | $17.12 | 776,700 | — | — |
| 2004-11-12 | $10.27 | $17.20 | 1,596,600 | — | — |
| 2004-11-11 | $10.17 | $17.03 | 1,380,900 | — | — |
| 2004-11-10 | $10.03 | $16.80 | 1,595,600 | — | — |
| 2004-11-09 | $10.15 | $17.00 | 3,389,400 | — | — |
| 2004-11-08 | $10.18 | $17.05 | 2,575,600 | — | — |
| 2004-11-05 | $9.99 | $16.73 | 1,881,500 | — | — |
| 2004-11-04 | $9.98 | $16.71 | 2,424,300 | — | — |
| 2004-11-03 | $9.60 | $16.08 | 2,567,600 | — | — |
| 2004-11-02 | $9.28 | $15.54 | 815,500 | — | — |
| 2004-11-01 | $9.41 | $15.76 | 797,300 | — | — |
| 2004-10-29 | $9.36 | $15.68 | 975,000 | — | — |
| 2004-10-28 | $9.30 | $15.58 | 1,207,500 | — | — |
| 2004-10-27 | $9.34 | $15.64 | 1,471,500 | — | — |
| 2004-10-26 | $9.47 | $15.86 | 2,009,500 | — | — |
| 2004-10-25 | $9.18 | $15.37 | 1,083,500 | — | — |
| 2004-10-22 | $9.07 | $15.19 | 967,900 | — | — |
| 2004-10-21 | $9.02 | $15.11 | 641,200 | — | — |
| 2004-10-20 | $9.04 | $15.14 | 1,086,700 | — | — |
| 2004-10-19 | $8.93 | $14.96 | 2,902,700 | — | — |
| 2004-10-18 | $9.11 | $15.26 | 1,095,400 | — | — |
| 2004-10-15 | $9.15 | $15.32 | 1,692,300 | — | — |
| 2004-10-14 | $9.13 | $15.29 | 1,459,800 | — | — |
| 2004-10-13 | $9.11 | $15.26 | 1,648,800 | — | — |
| 2004-10-12 | $9.28 | $15.54 | 3,033,600 | — | — |
| 2004-10-11 | $9.34 | $15.64 | 1,549,300 | — | — |
| 2004-10-08 | $9.36 | $15.68 | 10,265,600 | — | — |
| 2004-10-07 | $9.41 | $15.76 | 2,973,500 | — | — |
| 2004-10-06 | $9.34 | $15.64 | 1,770,700 | — | — |
| 2004-10-05 | $9.34 | $15.64 | 1,488,400 | — | — |
| 2004-10-04 | $9.20 | $15.41 | 2,556,700 | — | — |
| 2004-10-01 | $9.35 | $15.66 | 2,094,100 | — | — |
| 2004-09-30 | $9.52 | $15.94 | 638,900 | — | — |
| 2004-09-29 | $9.42 | $15.78 | 400,200 | — | — |
| 2004-09-28 | $9.49 | $15.89 | 1,306,100 | — | — |
| 2004-09-27 | $9.42 | $15.78 | 796,500 | — | — |
| 2004-09-24 | $9.49 | $15.89 | 872,900 | — | — |
| 2004-09-23 | $9.40 | $15.74 | 1,028,700 | — | — |
| 2004-09-22 | $9.39 | $15.73 | 1,307,500 | — | — |
| 2004-09-21 | $9.51 | $15.93 | 2,636,200 | — | — |
| 2004-09-20 | $9.46 | $15.84 | 670,100 | — | — |
| 2004-09-17 | $9.56 | $16.01 | 820,300 | — | — |
| 2004-09-16 | $9.53 | $15.96 | 1,109,700 | — | — |
| 2004-09-15 | $9.44 | $15.81 | 589,100 | — | — |
| 2004-09-14 | $9.40 | $15.74 | 565,600 | — | — |
| 2004-09-13 | $9.53 | $15.96 | 579,700 | — | — |
| 2004-09-10 | $9.65 | $16.16 | 713,500 | — | — |
| 2004-09-09 | $9.57 | $16.03 | 1,088,600 | — | — |
| 2004-09-08 | $9.50 | $15.91 | 748,600 | — | — |
| 2004-09-07 | $9.57 | $16.03 | 1,014,800 | — | — |
| 2004-09-03 | $9.60 | $16.08 | 683,500 | — | — |
| 2004-09-02 | $9.73 | $16.30 | 1,765,000 | — | — |
| 2004-09-01 | $9.69 | $16.23 | 974,400 | — | — |
| 2004-08-31 | $9.60 | $16.08 | 938,600 | — | — |
| 2004-08-30 | $9.47 | $15.86 | 868,100 | — | — |
| 2004-08-27 | $9.44 | $15.81 | 968,300 | — | — |
| 2004-08-26 | $9.33 | $15.63 | 670,000 | — | — |
| 2004-08-25 | $9.30 | $15.58 | 853,800 | — | — |
| 2004-08-24 | $9.20 | $15.41 | 908,200 | — | — |
| 2004-08-23 | $9.22 | $15.44 | 701,100 | — | — |
| 2004-08-20 | $9.25 | $15.49 | 611,700 | — | — |
| 2004-08-19 | $9.25 | $15.49 | 923,700 | — | — |
| 2004-08-18 | $9.30 | $15.58 | 1,396,400 | — | — |
| 2004-08-17 | $9.12 | $15.27 | 1,196,400 | — | — |
| 2004-08-16 | $9.01 | $15.09 | 911,700 | — | — |
| 2004-08-13 | $8.81 | $14.76 | 445,900 | — | — |
| 2004-08-12 | $8.78 | $14.70 | 791,300 | — | — |
| 2004-08-11 | $8.90 | $14.91 | 762,400 | — | — |
| 2004-08-10 | $8.97 | $15.02 | 762,100 | — | — |
| 2004-08-09 | $8.66 | $14.50 | 947,300 | — | — |
| 2004-08-06 | $8.75 | $14.65 | 1,082,900 | — | — |
| 2004-08-05 | $8.83 | $14.79 | 1,284,100 | — | — |
| 2004-08-04 | $9.05 | $15.16 | 830,300 | — | — |
| 2004-08-03 | $9.05 | $15.16 | 878,800 | — | — |
| 2004-08-02 | $9.10 | $15.24 | 668,900 | — | — |
| 2004-07-30 | $9.03 | $15.12 | 804,800 | — | — |
| 2004-07-29 | $8.95 | $14.99 | 500,500 | — | — |
| 2004-07-28 | $8.85 | $14.82 | 942,600 | — | — |
| 2004-07-27 | $8.79 | $14.72 | 772,100 | — | — |
| 2004-07-26 | $8.59 | $14.39 | 821,300 | — | — |
| 2004-07-23 | $8.83 | $14.79 | 438,400 | — | — |
| 2004-07-22 | $8.91 | $14.92 | 722,100 | — | — |
| 2004-07-21 | $8.84 | $14.81 | 648,100 | — | — |
| 2004-07-20 | $9.14 | $15.31 | 766,100 | — | — |
| 2004-07-19 | $9.04 | $15.14 | 693,100 | — | — |
| 2004-07-16 | $8.84 | $14.81 | 570,300 | — | — |
| 2004-07-15 | $8.94 | $14.97 | 403,500 | — | — |
| 2004-07-14 | $8.90 | $14.91 | 682,100 | — | — |
| 2004-07-13 | $8.85 | $14.82 | 535,300 | — | — |
| 2004-07-12 | $8.94 | $14.97 | 1,053,400 | — | — |
| 2004-07-09 | $8.87 | $14.86 | 1,118,700 | — | — |
| 2004-07-08 | $8.80 | $14.74 | 1,132,500 | — | — |
| 2004-07-07 | $8.88 | $14.87 | 1,315,400 | — | — |
| 2004-07-06 | $8.97 | $15.02 | 581,900 | — | — |
| 2004-07-02 | $8.97 | $15.02 | 816,500 | — | — |
| 2004-07-01 | $8.89 | $14.89 | 916,600 | — | — |
| 2004-06-30 | $9.13 | $15.29 | 905,000 | — | — |
| 2004-06-29 | $9.06 | $15.17 | 587,500 | — | — |
| 2004-06-28 | $9.05 | $15.16 | 578,200 | — | — |
| 2004-06-25 | $9.18 | $15.37 | 950,900 | — | — |
| 2004-06-24 | $9.13 | $15.29 | 896,800 | — | — |
| 2004-06-23 | $9.11 | $15.26 | 1,181,000 | — | — |
| 2004-06-22 | $8.85 | $14.82 | 599,500 | — | — |
| 2004-06-21 | $8.77 | $14.69 | 588,400 | — | — |
| 2004-06-18 | $8.80 | $14.74 | 964,200 | — | — |
| 2004-06-17 | $8.77 | $14.69 | 798,000 | — | — |
| 2004-06-16 | $8.55 | $14.32 | 491,800 | — | — |
| 2004-06-15 | $8.49 | $14.22 | 547,400 | — | — |
| 2004-06-14 | $8.35 | $13.98 | 587,200 | — | — |
| 2004-06-10 | $8.58 | $14.37 | 835,700 | — | — |
| 2004-06-09 | $8.33 | $13.95 | 369,800 | — | — |
| 2004-06-08 | $8.54 | $14.30 | 327,200 | — | — |
| 2004-06-07 | $8.56 | $14.34 | 524,500 | — | — |
| 2004-06-04 | $8.38 | $14.04 | 1,001,200 | — | — |
| 2004-06-03 | $8.41 | $14.09 | 674,900 | — | — |
| 2004-06-02 | $8.67 | $14.52 | 1,110,300 | — | — |
| 2004-06-01 | $8.50 | $14.24 | 684,600 | — | — |
| 2004-05-28 | $8.62 | $14.44 | 614,500 | — | — |
| 2004-05-27 | $8.60 | $14.40 | 1,028,000 | — | — |
| 2004-05-26 | $8.40 | $14.07 | 857,300 | — | — |
| 2004-05-25 | $8.30 | $13.90 | 1,402,200 | — | — |
| 2004-05-24 | $8.04 | $13.47 | 771,300 | — | — |
| 2004-05-21 | $8.01 | $13.42 | 649,700 | — | — |
| 2004-05-20 | $8.04 | $13.47 | 462,000 | — | — |
| 2004-05-19 | $8.00 | $13.40 | 999,500 | — | — |
| 2004-05-18 | $8.03 | $13.45 | 580,700 | — | — |
| 2004-05-17 | $7.91 | $13.25 | 836,600 | — | — |
| 2004-05-14 | $8.01 | $13.42 | 744,600 | — | — |
| 2004-05-13 | $8.03 | $13.45 | 519,000 | — | — |
| 2004-05-12 | $8.14 | $13.63 | 774,300 | — | — |
| 2004-05-11 | $8.08 | $13.53 | 793,700 | — | — |
| 2004-05-10 | $7.90 | $13.23 | 1,184,000 | — | — |
| 2004-05-07 | $7.95 | $13.31 | 1,263,900 | — | — |
| 2004-05-06 | $8.56 | $14.34 | 1,106,100 | — | — |
| 2004-05-05 | $8.54 | $14.30 | 732,800 | — | — |
| 2004-05-04 | $8.54 | $14.30 | 699,400 | — | — |
| 2004-05-03 | $8.62 | $14.44 | 1,207,800 | — | — |
| 2004-04-30 | $8.31 | $13.92 | 810,800 | — | — |
| 2004-04-29 | $8.36 | $14.00 | 844,700 | — | — |
| 2004-04-28 | $8.60 | $14.40 | 895,600 | — | — |
| 2004-04-27 | $8.66 | $14.50 | 935,300 | — | — |
| 2004-04-26 | $8.79 | $14.72 | 597,100 | — | — |
| 2004-04-23 | $8.85 | $14.82 | 400,100 | — | — |
| 2004-04-22 | $8.90 | $14.91 | 642,500 | — | — |
| 2004-04-21 | $8.75 | $14.65 | 706,700 | — | — |
| 2004-04-20 | $8.53 | $14.29 | 611,200 | — | — |
| 2004-04-19 | $8.89 | $14.89 | 407,400 | — | — |
| 2004-04-16 | $8.83 | $14.79 | 430,100 | — | — |
| 2004-04-15 | $8.77 | $14.69 | 677,500 | — | — |
| 2004-04-14 | $8.80 | $14.74 | 974,500 | — | — |
| 2004-04-13 | $8.93 | $14.96 | 956,100 | — | — |
| 2004-04-12 | $9.19 | $15.39 | 582,000 | — | — |
| 2004-04-08 | $9.20 | $15.41 | 447,100 | — | — |
| 2004-04-07 | $9.32 | $15.61 | 739,700 | — | — |
| 2004-04-06 | $9.31 | $15.59 | 1,173,700 | — | — |
| 2004-04-05 | $9.27 | $15.53 | 655,500 | — | — |
| 2004-04-02 | $9.17 | $15.36 | 814,100 | — | — |
| 2004-04-01 | $9.18 | $15.37 | 1,144,100 | — | — |
| 2004-03-31 | $8.95 | $14.99 | 680,300 | — | — |
| 2004-03-30 | $8.99 | $15.06 | 615,600 | — | — |
| 2004-03-29 | $8.90 | $14.91 | 980,600 | — | — |
| 2004-03-26 | $8.76 | $14.67 | 395,300 | — | — |
| 2004-03-25 | $8.88 | $14.87 | 664,900 | — | — |
| 2004-03-24 | $8.80 | $14.74 | 675,000 | — | — |
| 2004-03-23 | $8.80 | $14.74 | 543,100 | — | — |
| 2004-03-22 | $8.82 | $14.77 | 970,100 | — | — |
| 2004-03-19 | $8.87 | $14.86 | 768,300 | — | — |
| 2004-03-18 | $9.03 | $15.12 | 1,158,400 | — | — |
| 2004-03-17 | $9.02 | $15.11 | 1,584,300 | — | — |
| 2004-03-16 | $8.90 | $14.91 | 1,247,800 | — | — |
| 2004-03-15 | $8.96 | $15.01 | 719,400 | — | — |
| 2004-03-12 | $9.08 | $15.21 | 605,700 | — | — |
| 2004-03-11 | $8.88 | $14.87 | 845,300 | — | — |
| 2004-03-10 | $9.00 | $15.07 | 846,500 | — | — |
| 2004-03-09 | $9.05 | $15.16 | 674,100 | — | — |
| 2004-03-08 | $9.19 | $15.39 | 1,700,200 | — | — |
| 2004-03-05 | $9.13 | $15.29 | 1,753,500 | — | — |
| 2004-03-04 | $9.51 | $15.93 | 676,700 | — | — |
| 2004-03-03 | $9.32 | $15.61 | 846,300 | — | — |
| 2004-03-02 | $9.44 | $15.81 | 749,900 | — | — |
| 2004-03-01 | $9.34 | $15.64 | 868,600 | — | — |
| 2004-02-27 | $9.20 | $15.41 | 683,300 | — | — |
| 2004-02-26 | $9.07 | $15.19 | 622,100 | — | — |
| 2004-02-25 | $9.02 | $15.11 | 940,300 | — | — |
| 2004-02-24 | $8.80 | $14.74 | 1,706,000 | — | — |
| 2004-02-23 | $8.77 | $14.69 | 615,200 | — | — |
| 2004-02-20 | $8.89 | $14.89 | 1,117,300 | — | — |
| 2004-02-19 | $8.94 | $14.97 | 1,084,000 | — | — |
| 2004-02-18 | $9.05 | $15.16 | 1,204,000 | — | — |
| 2004-02-17 | $9.05 | $15.16 | 1,206,500 | — | — |
| 2004-02-13 | $8.90 | $14.91 | 632,300 | — | — |
| 2004-02-12 | $8.98 | $15.04 | 935,800 | — | — |
| 2004-02-11 | $9.08 | $15.21 | 787,500 | — | — |
| 2004-02-10 | $9.08 | $15.21 | 989,600 | — | — |
| 2004-02-09 | $8.86 | $14.84 | 1,595,300 | — | — |
| 2004-02-06 | $8.75 | $14.65 | 2,324,000 | — | — |
| 2004-02-05 | $8.51 | $14.25 | 1,630,300 | — | — |
| 2004-02-04 | $8.36 | $14.00 | 1,209,100 | — | — |
| 2004-02-03 | $8.68 | $14.54 | 501,700 | — | — |
| 2004-02-02 | $8.58 | $14.37 | 1,643,400 | — | — |
| 2004-01-30 | $8.78 | $14.70 | 673,800 | — | — |
| 2004-01-29 | $8.76 | $14.67 | 1,692,200 | — | — |
| 2004-01-28 | $8.94 | $14.97 | 1,699,200 | — | — |
| 2004-01-27 | $9.10 | $15.24 | 2,167,300 | — | — |
| 2004-01-26 | $9.20 | $15.41 | 1,254,900 | — | — |
| 2004-01-23 | $9.25 | $15.49 | 1,161,700 | — | — |
| 2004-01-22 | $9.16 | $15.34 | 980,500 | — | — |
| 2004-01-21 | $9.27 | $15.53 | 1,000,600 | — | — |
| 2004-01-20 | $9.16 | $15.34 | 1,883,500 | — | — |
| 2004-01-16 | $9.07 | $15.19 | 2,052,600 | — | — |
| 2004-01-15 | $8.94 | $14.97 | 1,322,300 | — | — |
| 2004-01-14 | $8.97 | $15.02 | 723,800 | — | — |
| 2004-01-13 | $8.86 | $14.84 | 1,756,400 | — | — |
| 2004-01-12 | $8.98 | $15.04 | 1,192,300 | — | — |
| 2004-01-09 | $9.04 | $15.14 | 1,500,600 | — | — |
| 2004-01-08 | $8.98 | $15.04 | 1,183,600 | — | — |
| 2004-01-07 | $8.78 | $14.70 | 926,000 | — | — |
| 2004-01-06 | $8.60 | $14.40 | 3,028,900 | — | — |
| 2004-01-05 | $8.59 | $14.39 | 1,023,300 | — | — |
| 2004-01-02 | $8.59 | $14.39 | 470,200 | — | — |