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 | $13.46 | $49.61 | 56,700 | — | — |
| 2004-12-30 | $13.24 | $48.80 | 128,800 | — | — |
| 2004-12-29 | $13.55 | $49.94 | 20,300 | — | — |
| 2004-12-28 | $13.51 | $49.80 | 27,900 | — | — |
| 2004-12-27 | $13.33 | $49.13 | 35,300 | — | — |
| 2004-12-23 | $13.67 | $50.39 | 29,000 | — | — |
| 2004-12-22 | $13.36 | $49.24 | 45,200 | — | — |
| 2004-12-21 | $13.55 | $49.94 | 51,200 | — | — |
| 2004-12-20 | $13.38 | $49.32 | 54,100 | — | — |
| 2004-12-17 | $13.26 | $48.87 | 31,300 | — | — |
| 2004-12-16 | $12.99 | $47.88 | 66,600 | — | — |
| 2004-12-15 | $13.58 | $50.05 | 72,400 | — | — |
| 2004-12-14 | $12.88 | $47.47 | 51,300 | — | — |
| 2004-12-13 | $12.37 | $45.59 | 83,400 | — | — |
| 2004-12-10 | $11.85 | $43.68 | 75,400 | — | — |
| 2004-12-09 | $12.00 | $44.23 | 65,500 | — | — |
| 2004-12-08 | $11.93 | $43.97 | 147,900 | — | — |
| 2004-12-07 | $12.42 | $45.78 | 112,600 | — | — |
| 2004-12-06 | $12.76 | $47.03 | 90,800 | — | — |
| 2004-12-03 | $13.00 | $47.92 | 114,200 | — | — |
| 2004-12-02 | $12.65 | $46.63 | 168,500 | — | — |
| 2004-12-01 | $12.93 | $47.66 | 241,500 | — | — |
| 2004-11-30 | $13.71 | $50.53 | 139,300 | — | — |
| 2004-11-29 | $14.10 | $51.97 | 290,800 | — | — |
| 2004-11-26 | $13.88 | $51.16 | 162,100 | — | — |
| 2004-11-24 | $12.75 | $46.99 | 227,900 | — | — |
| 2004-11-23 | $11.70 | $43.12 | 57,300 | — | — |
| 2004-11-22 | $11.57 | $42.65 | 18,700 | — | — |
| 2004-11-19 | $11.68 | $43.05 | 20,700 | — | — |
| 2004-11-18 | $11.57 | $42.65 | 36,400 | — | — |
| 2004-11-17 | $11.73 | $43.23 | 23,300 | — | — |
| 2004-11-16 | $11.62 | $42.83 | 33,000 | — | — |
| 2004-11-15 | $11.50 | $42.39 | 50,500 | — | — |
| 2004-11-12 | $11.24 | $41.43 | 67,600 | — | — |
| 2004-11-11 | $11.39 | $41.98 | 72,500 | — | — |
| 2004-11-10 | $11.70 | $43.12 | 109,000 | — | — |
| 2004-11-09 | $11.55 | $42.57 | 247,200 | — | — |
| 2004-11-08 | $10.73 | $39.55 | 120,000 | — | — |
| 2004-11-05 | $10.29 | $37.93 | 47,400 | — | — |
| 2004-11-04 | $10.06 | $37.08 | 27,600 | — | — |
| 2004-11-03 | $9.86 | $36.34 | 21,000 | — | — |
| 2004-11-02 | $9.78 | $36.05 | 22,300 | — | — |
| 2004-11-01 | $9.70 | $35.75 | 48,900 | — | — |
| 2004-10-29 | $9.72 | $35.83 | 29,100 | — | — |
| 2004-10-28 | $9.58 | $35.31 | 58,600 | — | — |
| 2004-10-27 | $9.85 | $36.31 | 84,200 | — | — |
| 2004-10-26 | $9.95 | $35.75 | 57,100 | — | — |
| 2004-10-25 | $9.80 | $35.21 | 40,400 | — | — |
| 2004-10-22 | $9.63 | $34.60 | 49,100 | — | — |
| 2004-10-21 | $9.59 | $34.46 | 38,500 | — | — |
| 2004-10-20 | $9.62 | $34.57 | 59,400 | — | — |
| 2004-10-19 | $9.40 | $33.78 | 83,500 | — | — |
| 2004-10-18 | $9.40 | $33.78 | 29,400 | — | — |
| 2004-10-15 | $9.40 | $33.78 | 43,500 | — | — |
| 2004-10-14 | $9.35 | $33.60 | 39,100 | — | — |
| 2004-10-13 | $9.49 | $34.10 | 89,200 | — | — |
| 2004-10-12 | $9.75 | $35.03 | 24,800 | — | — |
| 2004-10-11 | $9.83 | $35.32 | 33,900 | — | — |
| 2004-10-08 | $9.85 | $35.39 | 28,900 | — | — |
| 2004-10-07 | $9.94 | $35.72 | 38,100 | — | — |
| 2004-10-06 | $9.60 | $34.49 | 60,100 | — | — |
| 2004-10-05 | $9.45 | $33.96 | 24,200 | — | — |
| 2004-10-04 | $9.50 | $34.14 | 25,700 | — | — |
| 2004-10-01 | $9.42 | $33.85 | 41,800 | — | — |
| 2004-09-30 | $9.35 | $33.60 | 23,800 | — | — |
| 2004-09-29 | $9.23 | $33.17 | 48,600 | — | — |
| 2004-09-28 | $9.05 | $32.52 | 66,900 | — | — |
| 2004-09-27 | $8.66 | $31.12 | 71,900 | — | — |
| 2004-09-24 | $8.65 | $31.08 | 33,300 | — | — |
| 2004-09-23 | $8.75 | $31.44 | 57,900 | — | — |
| 2004-09-22 | $8.75 | $31.44 | 31,500 | — | — |
| 2004-09-21 | $8.86 | $31.84 | 59,000 | — | — |
| 2004-09-20 | $8.77 | $31.51 | 39,300 | — | — |
| 2004-09-17 | $8.73 | $31.37 | 43,300 | — | — |
| 2004-09-16 | $8.70 | $31.26 | 135,500 | — | — |
| 2004-09-15 | $8.31 | $29.86 | 61,200 | — | — |
| 2004-09-14 | $8.24 | $29.61 | 66,100 | — | — |
| 2004-09-13 | $8.30 | $29.82 | 90,800 | — | — |
| 2004-09-10 | $8.15 | $29.28 | 95,600 | — | — |
| 2004-09-09 | $8.02 | $28.82 | 64,700 | — | — |
| 2004-09-08 | $7.96 | $28.60 | 25,000 | — | — |
| 2004-09-07 | $8.07 | $29.00 | 40,400 | — | — |
| 2004-09-03 | $8.10 | $29.11 | 22,600 | — | — |
| 2004-09-02 | $8.00 | $28.75 | 45,400 | — | — |
| 2004-09-01 | $8.00 | $28.75 | 4,100 | — | — |
| 2004-08-31 | $8.00 | $28.75 | 42,400 | — | — |
| 2004-08-30 | $7.99 | $28.71 | 23,300 | — | — |
| 2004-08-27 | $8.00 | $28.75 | 6,400 | — | — |
| 2004-08-26 | $7.96 | $28.60 | 12,500 | — | — |
| 2004-08-25 | $7.98 | $28.67 | 15,000 | — | — |
| 2004-08-24 | $7.95 | $28.57 | 8,200 | — | — |
| 2004-08-23 | $7.96 | $28.60 | 18,000 | — | — |
| 2004-08-20 | $8.00 | $28.75 | 25,000 | — | — |
| 2004-08-19 | $8.05 | $28.93 | 40,600 | — | — |
| 2004-08-18 | $8.10 | $29.11 | 15,000 | — | — |
| 2004-08-17 | $7.98 | $28.67 | 37,900 | — | — |
| 2004-08-16 | $8.00 | $28.75 | 34,200 | — | — |
| 2004-08-13 | $7.96 | $28.60 | 10,900 | — | — |
| 2004-08-12 | $7.89 | $28.35 | 5,500 | — | — |
| 2004-08-11 | $8.00 | $28.75 | 2,800 | — | — |
| 2004-08-10 | $8.05 | $28.93 | 21,500 | — | — |
| 2004-08-09 | $7.92 | $28.46 | 27,700 | — | — |
| 2004-08-06 | $8.06 | $28.96 | 22,200 | — | — |
| 2004-08-05 | $8.05 | $28.93 | 6,800 | — | — |
| 2004-08-04 | $7.96 | $28.60 | 18,800 | — | — |
| 2004-08-03 | $8.06 | $28.96 | 32,400 | — | — |
| 2004-08-02 | $8.24 | $29.61 | 57,100 | — | — |
| 2004-07-30 | $8.16 | $29.32 | 86,500 | — | — |
| 2004-07-29 | $7.94 | $28.53 | 29,300 | — | — |
| 2004-07-28 | $8.00 | $28.75 | 6,300 | — | — |
| 2004-07-27 | $8.15 | $28.66 | 15,800 | — | — |
| 2004-07-26 | $8.08 | $28.41 | 16,000 | — | — |
| 2004-07-23 | $8.02 | $28.20 | 28,000 | — | — |
| 2004-07-22 | $8.24 | $28.97 | 4,500 | — | — |
| 2004-07-21 | $8.23 | $28.94 | 17,700 | — | — |
| 2004-07-20 | $8.15 | $28.66 | 17,800 | — | — |
| 2004-07-19 | $8.24 | $28.97 | 21,900 | — | — |
| 2004-07-16 | $8.05 | $28.30 | 17,300 | — | — |
| 2004-07-15 | $8.00 | $28.13 | 24,400 | — | — |
| 2004-07-14 | $8.10 | $28.48 | 20,300 | — | — |
| 2004-07-13 | $7.94 | $27.92 | 13,600 | — | — |
| 2004-07-12 | $8.10 | $28.48 | 22,400 | — | — |
| 2004-07-09 | $7.86 | $27.64 | 2,900 | — | — |
| 2004-07-08 | $7.98 | $28.06 | 13,200 | — | — |
| 2004-07-07 | $7.79 | $27.39 | 31,400 | — | — |
| 2004-07-06 | $7.74 | $27.21 | 5,600 | — | — |
| 2004-07-02 | $7.52 | $26.44 | 6,200 | — | — |
| 2004-07-01 | $7.61 | $26.76 | 8,000 | — | — |
| 2004-06-30 | $7.85 | $27.60 | 31,200 | — | — |
| 2004-06-29 | $7.64 | $26.86 | 8,300 | — | — |
| 2004-06-28 | $7.51 | $26.41 | 20,200 | — | — |
| 2004-06-25 | $7.85 | $27.60 | 12,900 | — | — |
| 2004-06-24 | $7.98 | $28.06 | 30,100 | — | — |
| 2004-06-23 | $7.61 | $26.76 | 21,100 | — | — |
| 2004-06-22 | $7.60 | $26.72 | 27,100 | — | — |
| 2004-06-21 | $7.60 | $26.72 | 9,800 | — | — |
| 2004-06-18 | $7.43 | $26.12 | 21,400 | — | — |
| 2004-06-17 | $7.15 | $25.14 | 7,800 | — | — |
| 2004-06-16 | $7.08 | $24.89 | 13,900 | — | — |
| 2004-06-15 | $6.99 | $24.58 | 31,500 | — | — |
| 2004-06-14 | $7.10 | $24.96 | 8,200 | — | — |
| 2004-06-10 | $7.20 | $25.32 | 17,300 | — | — |
| 2004-06-09 | $7.30 | $25.67 | 20,700 | — | — |
| 2004-06-08 | $7.45 | $26.19 | 16,600 | — | — |
| 2004-06-07 | $7.21 | $25.35 | 24,600 | — | — |
| 2004-06-04 | $7.05 | $24.79 | 10,100 | — | — |
| 2004-06-03 | $7.12 | $25.03 | 6,200 | — | — |
| 2004-06-02 | $7.19 | $25.28 | 15,400 | — | — |
| 2004-06-01 | $6.99 | $24.58 | 4,200 | — | — |
| 2004-05-28 | $7.15 | $25.14 | 17,300 | — | — |
| 2004-05-27 | $7.21 | $25.35 | 41,300 | — | — |
| 2004-05-26 | $6.86 | $24.12 | 7,400 | — | — |
| 2004-05-25 | $6.83 | $24.01 | 26,300 | — | — |
| 2004-05-24 | $6.65 | $23.38 | 10,100 | — | — |
| 2004-05-21 | $6.52 | $22.92 | 17,700 | — | — |
| 2004-05-20 | $6.45 | $22.68 | 16,400 | — | — |
| 2004-05-19 | $6.58 | $23.14 | 19,000 | — | — |
| 2004-05-18 | $6.54 | $23.00 | 33,800 | — | — |
| 2004-05-17 | $6.10 | $21.45 | 42,500 | — | — |
| 2004-05-14 | $6.25 | $21.98 | 49,600 | — | — |
| 2004-05-13 | $6.70 | $23.56 | 40,700 | — | — |
| 2004-05-12 | $6.40 | $22.50 | 36,400 | — | — |
| 2004-05-11 | $6.12 | $21.52 | 57,800 | — | — |
| 2004-05-10 | $5.96 | $20.96 | 106,100 | — | — |
| 2004-05-07 | $6.29 | $22.12 | 22,000 | — | — |
| 2004-05-06 | $6.95 | $24.44 | 15,800 | — | — |
| 2004-05-05 | $6.75 | $23.73 | 19,000 | — | — |
| 2004-05-04 | $6.60 | $23.21 | 52,200 | — | — |
| 2004-05-03 | $6.18 | $21.73 | 108,800 | — | — |
| 2004-04-30 | $6.58 | $23.14 | 52,100 | — | — |
| 2004-04-29 | $6.74 | $23.70 | 51,000 | — | — |
| 2004-04-28 | $6.97 | $24.51 | 23,400 | — | — |
| 2004-04-27 | $7.15 | $24.96 | 39,600 | — | — |
| 2004-04-26 | $7.21 | $25.17 | 29,400 | — | — |
| 2004-04-23 | $7.28 | $25.42 | 28,000 | — | — |
| 2004-04-22 | $7.20 | $25.14 | 31,000 | — | — |
| 2004-04-21 | $7.25 | $25.31 | 32,200 | — | — |
| 2004-04-20 | $7.48 | $26.12 | 108,500 | — | — |
| 2004-04-19 | $7.00 | $24.44 | 151,100 | — | — |
| 2004-04-16 | $7.70 | $26.88 | 112,000 | — | — |
| 2004-04-15 | $7.80 | $27.23 | 168,100 | — | — |
| 2004-04-14 | $8.52 | $29.75 | 150,700 | — | — |
| 2004-04-13 | $9.17 | $32.02 | 34,800 | — | — |
| 2004-04-12 | $9.21 | $32.16 | 34,400 | — | — |
| 2004-04-08 | $9.00 | $31.42 | 33,000 | — | — |
| 2004-04-07 | $9.06 | $31.63 | 36,700 | — | — |
| 2004-04-06 | $9.27 | $32.37 | 29,200 | — | — |
| 2004-04-05 | $9.48 | $33.10 | 23,800 | — | — |
| 2004-04-02 | $9.52 | $33.24 | 90,100 | — | — |
| 2004-04-01 | $9.21 | $32.16 | 17,900 | — | — |
| 2004-03-31 | $9.10 | $31.77 | 30,900 | — | — |
| 2004-03-30 | $9.14 | $31.91 | 29,100 | — | — |
| 2004-03-29 | $9.14 | $31.91 | 51,200 | — | — |
| 2004-03-26 | $9.08 | $31.70 | 52,900 | — | — |
| 2004-03-25 | $8.88 | $31.00 | 31,400 | — | — |
| 2004-03-24 | $8.94 | $31.21 | 73,600 | — | — |
| 2004-03-23 | $8.80 | $30.73 | 29,200 | — | — |
| 2004-03-22 | $8.50 | $29.68 | 25,300 | — | — |
| 2004-03-19 | $8.49 | $29.64 | 43,200 | — | — |
| 2004-03-18 | $8.27 | $28.87 | 46,300 | — | — |
| 2004-03-17 | $8.45 | $29.50 | 48,600 | — | — |
| 2004-03-16 | $8.52 | $29.75 | 53,500 | — | — |
| 2004-03-15 | $8.72 | $30.45 | 40,400 | — | — |
| 2004-03-12 | $8.65 | $30.20 | 22,700 | — | — |
| 2004-03-11 | $8.75 | $30.55 | 51,100 | — | — |
| 2004-03-10 | $8.93 | $31.18 | 51,400 | — | — |
| 2004-03-09 | $8.93 | $31.18 | 34,100 | — | — |
| 2004-03-08 | $9.05 | $31.60 | 89,100 | — | — |
| 2004-03-05 | $8.90 | $31.07 | 121,200 | — | — |
| 2004-03-04 | $9.10 | $31.77 | 80,900 | — | — |
| 2004-03-03 | $8.55 | $29.85 | 112,100 | — | — |
| 2004-03-02 | $8.85 | $30.90 | 114,500 | — | — |
| 2004-03-01 | $8.67 | $30.27 | 116,600 | — | — |
| 2004-02-27 | $8.87 | $30.97 | 100,900 | — | — |
| 2004-02-26 | $8.10 | $28.28 | 59,600 | — | — |
| 2004-02-25 | $8.00 | $27.93 | 48,400 | — | — |
| 2004-02-24 | $7.86 | $27.44 | 53,300 | — | — |
| 2004-02-23 | $8.10 | $28.28 | 151,700 | — | — |
| 2004-02-20 | $8.15 | $28.46 | 167,000 | — | — |
| 2004-02-19 | $7.65 | $26.71 | 34,400 | — | — |
| 2004-02-18 | $7.41 | $25.87 | 55,500 | — | — |
| 2004-02-17 | $7.45 | $26.01 | 34,100 | — | — |
| 2004-02-13 | $7.47 | $26.08 | 31,900 | — | — |
| 2004-02-12 | $7.48 | $26.12 | 57,900 | — | — |
| 2004-02-11 | $7.51 | $26.22 | 105,500 | — | — |
| 2004-02-10 | $7.35 | $25.66 | 31,600 | — | — |
| 2004-02-09 | $7.24 | $25.28 | 51,900 | — | — |
| 2004-02-06 | $6.93 | $24.20 | 26,100 | — | — |
| 2004-02-05 | $6.95 | $24.27 | 10,600 | — | — |
| 2004-02-04 | $6.87 | $23.99 | 46,700 | — | — |
| 2004-02-03 | $6.72 | $23.46 | 50,500 | — | — |
| 2004-02-02 | $6.95 | $24.27 | 40,500 | — | — |
| 2004-01-30 | $7.15 | $24.96 | 48,400 | — | — |
| 2004-01-29 | $7.12 | $24.86 | 69,300 | — | — |
| 2004-01-28 | $7.20 | $25.14 | 81,000 | — | — |
| 2004-01-27 | $7.50 | $25.14 | 124,000 | — | — |
| 2004-01-26 | $7.50 | $25.14 | 84,200 | — | — |
| 2004-01-23 | $7.59 | $25.44 | 167,100 | — | — |
| 2004-01-22 | $7.52 | $25.21 | 65,400 | — | — |
| 2004-01-21 | $7.44 | $24.94 | 42,900 | — | — |
| 2004-01-20 | $7.35 | $24.64 | 75,100 | — | — |
| 2004-01-16 | $7.17 | $24.03 | 57,400 | — | — |
| 2004-01-15 | $6.80 | $22.79 | 38,100 | — | — |
| 2004-01-14 | $6.98 | $23.40 | 49,400 | — | — |
| 2004-01-13 | $6.86 | $22.99 | 36,800 | — | — |
| 2004-01-12 | $6.96 | $23.33 | 43,200 | — | — |
| 2004-01-09 | $7.07 | $23.70 | 52,600 | — | — |
| 2004-01-08 | $7.00 | $23.46 | 82,800 | — | — |
| 2004-01-07 | $6.95 | $23.30 | 58,500 | — | — |
| 2004-01-06 | $6.54 | $21.92 | 92,000 | — | — |
| 2004-01-05 | $6.57 | $22.02 | 96,000 | — | — |
| 2004-01-02 | $6.94 | $23.26 | 35,100 | — | — |