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 | $9.34 | $32.08 | 8,107,200 | — | — |
| 2004-12-30 | $9.44 | $32.40 | 6,051,200 | — | — |
| 2004-12-29 | $9.48 | $32.56 | 4,541,600 | — | — |
| 2004-12-28 | $9.43 | $32.38 | 6,112,000 | — | — |
| 2004-12-27 | $9.38 | $32.21 | 6,708,800 | — | — |
| 2004-12-23 | $9.48 | $32.53 | 3,593,600 | — | — |
| 2004-12-22 | $9.49 | $32.59 | 9,191,200 | — | — |
| 2004-12-21 | $9.47 | $32.50 | 8,147,200 | — | — |
| 2004-12-20 | $9.39 | $32.25 | 6,545,600 | — | — |
| 2004-12-17 | $9.34 | $32.05 | 12,239,200 | — | — |
| 2004-12-16 | $9.35 | $32.11 | 7,308,800 | — | — |
| 2004-12-15 | $9.33 | $32.04 | 6,583,200 | — | — |
| 2004-12-14 | $9.27 | $31.83 | 9,558,400 | — | — |
| 2004-12-13 | $9.22 | $31.67 | 7,480,800 | — | — |
| 2004-12-10 | $9.06 | $31.12 | 8,666,400 | — | — |
| 2004-12-09 | $8.97 | $30.80 | 7,627,200 | — | — |
| 2004-12-08 | $8.96 | $30.76 | 7,500,000 | — | — |
| 2004-12-07 | $8.96 | $30.76 | 9,782,400 | — | — |
| 2004-12-06 | $9.01 | $30.92 | 7,272,800 | — | — |
| 2004-12-03 | $8.88 | $30.47 | 19,373,600 | — | — |
| 2004-12-02 | $8.73 | $29.98 | 9,036,800 | — | — |
| 2004-12-01 | $8.77 | $30.10 | 11,161,600 | — | — |
| 2004-11-30 | $8.79 | $30.18 | 8,551,200 | — | — |
| 2004-11-29 | $8.96 | $30.77 | 6,272,800 | — | — |
| 2004-11-26 | $9.09 | $31.20 | 2,516,000 | — | — |
| 2004-11-24 | $9.11 | $31.26 | 6,055,200 | — | — |
| 2004-11-23 | $9.11 | $31.26 | 5,933,600 | — | — |
| 2004-11-22 | $9.16 | $31.14 | 6,223,200 | — | — |
| 2004-11-19 | $8.98 | $30.53 | 5,585,600 | — | — |
| 2004-11-18 | $9.04 | $30.76 | 5,528,800 | — | — |
| 2004-11-17 | $8.98 | $30.54 | 6,726,400 | — | — |
| 2004-11-16 | $9.02 | $30.68 | 2,920,000 | — | — |
| 2004-11-15 | $9.04 | $30.76 | 4,485,600 | — | — |
| 2004-11-12 | $9.07 | $30.85 | 6,992,800 | — | — |
| 2004-11-11 | $8.98 | $30.53 | 6,459,200 | — | — |
| 2004-11-10 | $8.88 | $30.19 | 5,540,800 | — | — |
| 2004-11-09 | $8.94 | $30.40 | 5,276,000 | — | — |
| 2004-11-08 | $8.88 | $30.19 | 6,187,200 | — | — |
| 2004-11-05 | $8.81 | $29.96 | 10,812,800 | — | — |
| 2004-11-04 | $8.87 | $30.17 | 6,360,800 | — | — |
| 2004-11-03 | $8.71 | $29.62 | 7,247,200 | — | — |
| 2004-11-02 | $8.50 | $28.91 | 7,008,000 | — | — |
| 2004-11-01 | $8.62 | $29.31 | 7,552,800 | — | — |
| 2004-10-29 | $8.61 | $29.29 | 7,594,400 | — | — |
| 2004-10-28 | $8.61 | $29.28 | 5,812,800 | — | — |
| 2004-10-27 | $8.68 | $29.53 | 5,287,200 | — | — |
| 2004-10-26 | $8.71 | $29.63 | 6,294,400 | — | — |
| 2004-10-25 | $8.60 | $29.25 | 6,697,600 | — | — |
| 2004-10-22 | $8.59 | $29.21 | 7,595,200 | — | — |
| 2004-10-21 | $8.48 | $28.83 | 6,417,600 | — | — |
| 2004-10-20 | $8.47 | $28.79 | 5,619,200 | — | — |
| 2004-10-19 | $8.49 | $28.88 | 5,460,000 | — | — |
| 2004-10-18 | $8.54 | $29.04 | 4,670,400 | — | — |
| 2004-10-15 | $8.60 | $29.24 | 6,448,800 | — | — |
| 2004-10-14 | $8.51 | $28.96 | 4,240,800 | — | — |
| 2004-10-13 | $8.52 | $28.97 | 6,436,000 | — | — |
| 2004-10-12 | $8.62 | $29.30 | 4,788,000 | — | — |
| 2004-10-11 | $8.57 | $29.13 | 3,611,200 | — | — |
| 2004-10-08 | $8.57 | $29.14 | 5,176,000 | — | — |
| 2004-10-07 | $8.50 | $28.91 | 4,324,000 | — | — |
| 2004-10-06 | $8.58 | $29.18 | 3,900,800 | — | — |
| 2004-10-05 | $8.56 | $29.10 | 5,127,200 | — | — |
| 2004-10-04 | $8.55 | $29.06 | 6,297,600 | — | — |
| 2004-10-01 | $8.57 | $29.16 | 5,845,600 | — | — |
| 2004-09-30 | $8.54 | $29.05 | 8,920,000 | — | — |
| 2004-09-29 | $8.54 | $29.04 | 5,560,000 | — | — |
| 2004-09-28 | $8.57 | $29.14 | 4,906,400 | — | — |
| 2004-09-27 | $8.50 | $28.90 | 4,725,600 | — | — |
| 2004-09-24 | $8.48 | $28.84 | 7,840,800 | — | — |
| 2004-09-23 | $8.40 | $28.57 | 7,299,200 | — | — |
| 2004-09-22 | $8.49 | $28.87 | 11,680,000 | — | — |
| 2004-09-21 | $8.50 | $28.91 | 6,378,400 | — | — |
| 2004-09-20 | $8.50 | $28.89 | 6,288,000 | — | — |
| 2004-09-17 | $8.50 | $28.89 | 9,925,600 | — | — |
| 2004-09-16 | $8.50 | $28.91 | 4,892,000 | — | — |
| 2004-09-15 | $8.47 | $28.80 | 5,198,400 | — | — |
| 2004-09-14 | $8.46 | $28.79 | 7,090,400 | — | — |
| 2004-09-13 | $8.49 | $28.89 | 6,981,600 | — | — |
| 2004-09-10 | $8.61 | $29.29 | 3,236,000 | — | — |
| 2004-09-09 | $8.59 | $29.21 | 7,547,200 | — | — |
| 2004-09-08 | $8.62 | $29.31 | 9,844,800 | — | — |
| 2004-09-07 | $8.69 | $29.55 | 7,152,000 | — | — |
| 2004-09-03 | $8.63 | $29.35 | 4,171,200 | — | — |
| 2004-09-02 | $8.66 | $29.46 | 5,805,600 | — | — |
| 2004-09-01 | $8.61 | $29.29 | 7,096,000 | — | — |
| 2004-08-31 | $8.65 | $29.42 | 5,182,400 | — | — |
| 2004-08-30 | $8.59 | $29.20 | 1,916,000 | — | — |
| 2004-08-27 | $8.57 | $29.14 | 4,479,200 | — | — |
| 2004-08-26 | $8.55 | $29.08 | 5,630,400 | — | — |
| 2004-08-25 | $8.56 | $29.11 | 16,275,200 | — | — |
| 2004-08-24 | $8.56 | $28.83 | 4,817,600 | — | — |
| 2004-08-23 | $8.51 | $28.67 | 4,209,600 | — | — |
| 2004-08-20 | $8.50 | $28.62 | 7,309,600 | — | — |
| 2004-08-19 | $8.56 | $28.81 | 5,365,600 | — | — |
| 2004-08-18 | $8.59 | $28.92 | 4,747,200 | — | — |
| 2004-08-17 | $8.51 | $28.66 | 4,487,200 | — | — |
| 2004-08-16 | $8.50 | $28.64 | 4,130,400 | — | — |
| 2004-08-13 | $8.46 | $28.48 | 5,742,400 | — | — |
| 2004-08-12 | $8.54 | $28.76 | 9,856,000 | — | — |
| 2004-08-11 | $8.55 | $28.80 | 4,812,000 | — | — |
| 2004-08-10 | $8.49 | $28.58 | 4,827,200 | — | — |
| 2004-08-09 | $8.40 | $28.27 | 4,609,600 | — | — |
| 2004-08-06 | $8.47 | $28.51 | 7,606,400 | — | — |
| 2004-08-05 | $8.39 | $28.26 | 3,747,200 | — | — |
| 2004-08-04 | $8.47 | $28.51 | 5,491,200 | — | — |
| 2004-08-03 | $8.45 | $28.47 | 6,993,600 | — | — |
| 2004-08-02 | $8.46 | $28.50 | 7,770,400 | — | — |
| 2004-07-30 | $8.42 | $28.34 | 7,959,200 | — | — |
| 2004-07-29 | $8.39 | $28.27 | 8,864,000 | — | — |
| 2004-07-28 | $8.32 | $28.02 | 9,337,600 | — | — |
| 2004-07-27 | $8.22 | $27.69 | 10,119,200 | — | — |
| 2004-07-26 | $8.19 | $27.59 | 10,504,800 | — | — |
| 2004-07-23 | $8.22 | $27.68 | 17,503,200 | — | — |
| 2004-07-22 | $7.90 | $26.60 | 4,713,600 | — | — |
| 2004-07-21 | $7.93 | $26.71 | 7,852,800 | — | — |
| 2004-07-20 | $8.02 | $26.99 | 4,992,000 | — | — |
| 2004-07-19 | $8.03 | $27.02 | 4,899,200 | — | — |
| 2004-07-16 | $8.01 | $26.98 | 4,520,000 | — | — |
| 2004-07-15 | $7.97 | $26.83 | 4,008,800 | — | — |
| 2004-07-14 | $7.94 | $26.75 | 6,956,000 | — | — |
| 2004-07-13 | $7.84 | $26.38 | 5,933,600 | — | — |
| 2004-07-12 | $7.83 | $26.35 | 4,884,000 | — | — |
| 2004-07-09 | $7.83 | $26.36 | 4,840,800 | — | — |
| 2004-07-08 | $7.85 | $26.43 | 5,765,600 | — | — |
| 2004-07-07 | $7.86 | $26.46 | 4,757,600 | — | — |
| 2004-07-06 | $7.90 | $26.59 | 5,566,400 | — | — |
| 2004-07-02 | $7.93 | $26.71 | 5,276,800 | — | — |
| 2004-07-01 | $7.88 | $26.54 | 7,718,400 | — | — |
| 2004-06-30 | $7.99 | $26.92 | 7,564,800 | — | — |
| 2004-06-29 | $7.93 | $26.71 | 4,153,600 | — | — |
| 2004-06-28 | $8.01 | $26.96 | 6,969,600 | — | — |
| 2004-06-25 | $7.98 | $26.87 | 8,992,800 | — | — |
| 2004-06-24 | $8.01 | $26.96 | 5,716,800 | — | — |
| 2004-06-23 | $8.01 | $26.98 | 4,825,600 | — | — |
| 2004-06-22 | $7.96 | $26.82 | 3,882,400 | — | — |
| 2004-06-21 | $7.99 | $26.91 | 4,103,200 | — | — |
| 2004-06-18 | $7.98 | $26.88 | 4,528,800 | — | — |
| 2004-06-17 | $7.98 | $26.87 | 2,958,400 | — | — |
| 2004-06-16 | $7.97 | $26.83 | 3,664,000 | — | — |
| 2004-06-15 | $7.96 | $26.79 | 4,654,400 | — | — |
| 2004-06-14 | $7.93 | $26.69 | 5,808,000 | — | — |
| 2004-06-10 | $7.92 | $26.68 | 4,847,200 | — | — |
| 2004-06-09 | $7.84 | $26.41 | 6,506,400 | — | — |
| 2004-06-08 | $7.89 | $26.57 | 7,084,000 | — | — |
| 2004-06-07 | $7.94 | $26.72 | 4,760,000 | — | — |
| 2004-06-04 | $7.92 | $26.65 | 4,351,200 | — | — |
| 2004-06-03 | $7.91 | $26.62 | 6,852,800 | — | — |
| 2004-06-02 | $7.91 | $26.62 | 11,324,800 | — | — |
| 2004-06-01 | $8.05 | $26.85 | 8,534,400 | — | — |
| 2004-05-28 | $7.97 | $26.58 | 3,994,400 | — | — |
| 2004-05-27 | $7.96 | $26.53 | 7,997,600 | — | — |
| 2004-05-26 | $7.87 | $26.24 | 5,967,200 | — | — |
| 2004-05-25 | $7.86 | $26.22 | 6,450,400 | — | — |
| 2004-05-24 | $7.78 | $25.95 | 5,027,200 | — | — |
| 2004-05-21 | $7.68 | $25.60 | 4,933,600 | — | — |
| 2004-05-20 | $7.68 | $25.61 | 6,004,000 | — | — |
| 2004-05-19 | $7.66 | $25.53 | 3,648,800 | — | — |
| 2004-05-18 | $7.70 | $25.67 | 6,192,000 | — | — |
| 2004-05-17 | $7.68 | $25.61 | 5,613,600 | — | — |
| 2004-05-14 | $7.70 | $25.68 | 5,444,000 | — | — |
| 2004-05-13 | $7.65 | $25.51 | 6,040,000 | — | — |
| 2004-05-12 | $7.62 | $25.42 | 8,439,200 | — | — |
| 2004-05-11 | $7.67 | $25.59 | 10,102,400 | — | — |
| 2004-05-10 | $7.64 | $25.49 | 11,140,800 | — | — |
| 2004-05-07 | $7.77 | $25.91 | 9,148,800 | — | — |
| 2004-05-06 | $7.97 | $26.56 | 4,547,200 | — | — |
| 2004-05-05 | $7.94 | $26.48 | 5,824,000 | — | — |
| 2004-05-04 | $8.02 | $26.75 | 5,516,800 | — | — |
| 2004-05-03 | $7.98 | $26.61 | 3,898,400 | — | — |
| 2004-04-30 | $7.95 | $26.52 | 4,925,600 | — | — |
| 2004-04-29 | $7.97 | $26.58 | 6,696,000 | — | — |
| 2004-04-28 | $8.07 | $26.92 | 7,224,800 | — | — |
| 2004-04-27 | $8.08 | $26.93 | 7,679,200 | — | — |
| 2004-04-26 | $8.14 | $27.14 | 10,460,000 | — | — |
| 2004-04-23 | $8.18 | $27.28 | 14,472,000 | — | — |
| 2004-04-22 | $8.04 | $26.81 | 7,512,000 | — | — |
| 2004-04-21 | $7.93 | $26.43 | 6,092,000 | — | — |
| 2004-04-20 | $7.97 | $26.58 | 10,172,000 | — | — |
| 2004-04-19 | $7.97 | $26.57 | 7,694,400 | — | — |
| 2004-04-16 | $8.00 | $26.69 | 6,049,600 | — | — |
| 2004-04-15 | $7.96 | $26.56 | 5,379,200 | — | — |
| 2004-04-14 | $7.98 | $26.60 | 8,153,600 | — | — |
| 2004-04-13 | $7.95 | $26.51 | 10,805,600 | — | — |
| 2004-04-12 | $8.05 | $26.86 | 9,448,000 | — | — |
| 2004-04-08 | $8.21 | $27.38 | 4,619,200 | — | — |
| 2004-04-07 | $8.23 | $27.44 | 5,064,000 | — | — |
| 2004-04-06 | $8.30 | $27.67 | 5,228,800 | — | — |
| 2004-04-05 | $8.31 | $27.72 | 5,346,400 | — | — |
| 2004-04-02 | $8.29 | $27.64 | 8,265,600 | — | — |
| 2004-04-01 | $8.36 | $27.88 | 4,368,000 | — | — |
| 2004-03-31 | $8.36 | $27.87 | 4,956,000 | — | — |
| 2004-03-30 | $8.38 | $27.93 | 3,594,400 | — | — |
| 2004-03-29 | $8.35 | $27.84 | 4,900,800 | — | — |
| 2004-03-26 | $8.31 | $27.70 | 6,946,400 | — | — |
| 2004-03-25 | $8.23 | $27.45 | 13,836,000 | — | — |
| 2004-03-24 | $8.23 | $27.45 | 6,520,800 | — | — |
| 2004-03-23 | $8.29 | $27.63 | 5,380,800 | — | — |
| 2004-03-22 | $8.30 | $27.69 | 6,767,200 | — | — |
| 2004-03-19 | $8.42 | $28.09 | 7,057,600 | — | — |
| 2004-03-18 | $8.43 | $28.12 | 5,271,200 | — | — |
| 2004-03-17 | $8.48 | $28.27 | 6,153,600 | — | — |
| 2004-03-16 | $8.37 | $27.92 | 4,547,200 | — | — |
| 2004-03-15 | $8.33 | $27.76 | 4,682,400 | — | — |
| 2004-03-12 | $8.36 | $27.89 | 4,564,000 | — | — |
| 2004-03-11 | $8.28 | $27.63 | 7,824,800 | — | — |
| 2004-03-10 | $8.43 | $28.10 | 6,362,400 | — | — |
| 2004-03-09 | $8.53 | $28.45 | 11,088,000 | — | — |
| 2004-03-08 | $8.55 | $28.51 | 11,133,600 | — | — |
| 2004-03-05 | $8.47 | $28.24 | 8,649,600 | — | — |
| 2004-03-04 | $8.40 | $28.01 | 12,108,000 | — | — |
| 2004-03-03 | $8.29 | $27.65 | 6,787,200 | — | — |
| 2004-03-02 | $8.23 | $27.46 | 5,983,200 | — | — |
| 2004-03-01 | $8.28 | $27.62 | 4,380,000 | — | — |
| 2004-02-27 | $8.21 | $27.37 | 8,942,400 | — | — |
| 2004-02-26 | $8.16 | $27.20 | 4,935,200 | — | — |
| 2004-02-25 | $8.21 | $27.37 | 12,448,800 | — | — |
| 2004-02-24 | $8.31 | $27.46 | 8,435,200 | — | — |
| 2004-02-23 | $8.32 | $27.48 | 8,104,800 | — | — |
| 2004-02-20 | $8.23 | $27.20 | 6,723,200 | — | — |
| 2004-02-19 | $8.28 | $27.35 | 9,427,200 | — | — |
| 2004-02-18 | $8.28 | $27.36 | 7,306,400 | — | — |
| 2004-02-17 | $8.18 | $27.03 | 5,205,600 | — | — |
| 2004-02-13 | $8.08 | $26.70 | 5,537,600 | — | — |
| 2004-02-12 | $8.12 | $26.81 | 5,457,600 | — | — |
| 2004-02-11 | $8.15 | $26.93 | 6,989,600 | — | — |
| 2004-02-10 | $8.08 | $26.69 | 10,179,200 | — | — |
| 2004-02-09 | $8.00 | $26.43 | 9,112,000 | — | — |
| 2004-02-06 | $8.00 | $26.42 | 9,452,000 | — | — |
| 2004-02-05 | $7.99 | $26.40 | 8,532,800 | — | — |
| 2004-02-04 | $8.09 | $26.72 | 10,696,000 | — | — |
| 2004-02-03 | $8.16 | $26.95 | 5,698,400 | — | — |
| 2004-02-02 | $8.14 | $26.88 | 7,009,600 | — | — |
| 2004-01-30 | $8.22 | $27.15 | 6,211,200 | — | — |
| 2004-01-29 | $8.24 | $27.23 | 8,508,800 | — | — |
| 2004-01-28 | $8.17 | $26.98 | 11,220,800 | — | — |
| 2004-01-27 | $8.09 | $26.74 | 8,247,200 | — | — |
| 2004-01-26 | $8.14 | $26.91 | 6,246,400 | — | — |
| 2004-01-23 | $8.23 | $27.18 | 6,106,400 | — | — |
| 2004-01-22 | $8.34 | $27.54 | 9,450,400 | — | — |
| 2004-01-21 | $8.25 | $27.25 | 9,041,600 | — | — |
| 2004-01-20 | $8.14 | $26.91 | 5,004,000 | — | — |
| 2004-01-16 | $8.16 | $26.95 | 4,772,800 | — | — |
| 2004-01-15 | $8.20 | $27.08 | 6,892,000 | — | — |
| 2004-01-14 | $8.21 | $27.13 | 11,219,200 | — | — |
| 2004-01-13 | $8.12 | $26.83 | 12,399,200 | — | — |
| 2004-01-12 | $8.04 | $26.56 | 13,886,400 | — | — |
| 2004-01-09 | $7.97 | $26.33 | 6,936,000 | — | — |
| 2004-01-08 | $7.94 | $26.24 | 8,588,000 | — | — |
| 2004-01-07 | $7.99 | $26.39 | 7,195,200 | — | — |
| 2004-01-06 | $7.98 | $26.37 | 7,716,800 | — | — |
| 2004-01-05 | $8.02 | $26.51 | 10,045,600 | — | — |
| 2004-01-02 | $8.13 | $26.86 | 5,442,400 | — | — |