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
- 1973-05-03 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 | $9.03 | $29.12 | 73,300 | — | — |
| 2004-12-30 | $9.09 | $29.32 | 64,200 | — | — |
| 2004-12-29 | $9.34 | $30.12 | 84,800 | — | — |
| 2004-12-28 | $9.26 | $29.86 | 32,100 | — | — |
| 2004-12-27 | $9.20 | $29.67 | 67,900 | — | — |
| 2004-12-23 | $9.25 | $29.83 | 90,100 | — | — |
| 2004-12-22 | $9.15 | $29.51 | 82,600 | — | — |
| 2004-12-21 | $9.12 | $29.41 | 53,100 | — | — |
| 2004-12-20 | $9.13 | $29.44 | 72,900 | — | — |
| 2004-12-17 | $9.00 | $29.02 | 342,300 | — | — |
| 2004-12-16 | $9.00 | $29.02 | 67,500 | — | — |
| 2004-12-15 | $9.07 | $29.25 | 105,400 | — | — |
| 2004-12-14 | $8.98 | $28.96 | 54,400 | — | — |
| 2004-12-13 | $8.96 | $28.90 | 66,100 | — | — |
| 2004-12-10 | $8.88 | $28.64 | 53,400 | — | — |
| 2004-12-09 | $8.76 | $28.25 | 47,900 | — | — |
| 2004-12-08 | $8.71 | $28.09 | 82,100 | — | — |
| 2004-12-07 | $8.57 | $27.64 | 105,400 | — | — |
| 2004-12-06 | $9.03 | $29.12 | 47,900 | — | — |
| 2004-12-03 | $9.06 | $29.22 | 39,500 | — | — |
| 2004-12-02 | $9.19 | $29.64 | 41,600 | — | — |
| 2004-12-01 | $9.06 | $29.22 | 91,900 | — | — |
| 2004-11-30 | $9.08 | $29.28 | 60,100 | — | — |
| 2004-11-29 | $9.10 | $29.35 | 61,400 | — | — |
| 2004-11-26 | $9.32 | $29.73 | 28,500 | — | — |
| 2004-11-24 | $9.35 | $29.83 | 57,400 | — | — |
| 2004-11-23 | $9.50 | $30.31 | 45,000 | — | — |
| 2004-11-22 | $9.65 | $30.79 | 62,300 | — | — |
| 2004-11-19 | $9.35 | $29.83 | 63,100 | — | — |
| 2004-11-18 | $9.40 | $29.99 | 49,700 | — | — |
| 2004-11-17 | $9.59 | $30.60 | 56,300 | — | — |
| 2004-11-16 | $9.31 | $29.70 | 38,600 | — | — |
| 2004-11-15 | $9.59 | $30.60 | 66,100 | — | — |
| 2004-11-12 | $9.61 | $30.66 | 46,800 | — | — |
| 2004-11-11 | $9.40 | $29.99 | 56,400 | — | — |
| 2004-11-10 | $9.21 | $29.38 | 61,500 | — | — |
| 2004-11-09 | $9.21 | $29.38 | 44,900 | — | — |
| 2004-11-08 | $9.26 | $29.54 | 40,700 | — | — |
| 2004-11-05 | $9.28 | $29.61 | 59,700 | — | — |
| 2004-11-04 | $9.20 | $29.35 | 78,200 | — | — |
| 2004-11-03 | $8.92 | $28.46 | 83,500 | — | — |
| 2004-11-02 | $8.61 | $27.47 | 59,600 | — | — |
| 2004-11-01 | $8.75 | $27.92 | 44,800 | — | — |
| 2004-10-29 | $8.82 | $28.14 | 55,800 | — | — |
| 2004-10-28 | $8.70 | $27.76 | 63,100 | — | — |
| 2004-10-27 | $8.89 | $28.36 | 87,400 | — | — |
| 2004-10-26 | $8.70 | $27.76 | 75,300 | — | — |
| 2004-10-25 | $8.65 | $27.60 | 72,600 | — | — |
| 2004-10-22 | $8.44 | $26.93 | 62,600 | — | — |
| 2004-10-21 | $9.00 | $28.71 | 84,400 | — | — |
| 2004-10-20 | $8.48 | $27.05 | 68,200 | — | — |
| 2004-10-19 | $8.47 | $27.02 | 54,200 | — | — |
| 2004-10-18 | $8.80 | $28.08 | 42,500 | — | — |
| 2004-10-15 | $8.66 | $27.63 | 51,800 | — | — |
| 2004-10-14 | $8.48 | $27.05 | 68,400 | — | — |
| 2004-10-13 | $8.72 | $27.82 | 63,400 | — | — |
| 2004-10-12 | $8.87 | $28.30 | 38,000 | — | — |
| 2004-10-11 | $8.86 | $28.27 | 51,800 | — | — |
| 2004-10-08 | $8.71 | $27.79 | 80,600 | — | — |
| 2004-10-07 | $8.91 | $28.43 | 45,400 | — | — |
| 2004-10-06 | $9.09 | $29.00 | 54,000 | — | — |
| 2004-10-05 | $9.11 | $29.06 | 48,900 | — | — |
| 2004-10-04 | $9.25 | $29.51 | 90,400 | — | — |
| 2004-10-01 | $9.42 | $30.05 | 61,600 | — | — |
| 2004-09-30 | $9.01 | $28.75 | 59,600 | — | — |
| 2004-09-29 | $9.19 | $29.32 | 56,900 | — | — |
| 2004-09-28 | $8.97 | $28.62 | 37,600 | — | — |
| 2004-09-27 | $8.75 | $27.92 | 68,100 | — | — |
| 2004-09-24 | $9.00 | $28.71 | 59,800 | — | — |
| 2004-09-23 | $8.94 | $28.52 | 50,500 | — | — |
| 2004-09-22 | $9.01 | $28.75 | 61,400 | — | — |
| 2004-09-21 | $9.32 | $29.73 | 131,700 | — | — |
| 2004-09-20 | $9.47 | $30.21 | 44,500 | — | — |
| 2004-09-17 | $9.86 | $31.46 | 45,800 | — | — |
| 2004-09-16 | $10.15 | $32.38 | 88,300 | — | — |
| 2004-09-15 | $9.62 | $30.69 | 40,100 | — | — |
| 2004-09-14 | $9.75 | $31.11 | 44,000 | — | — |
| 2004-09-13 | $9.89 | $31.55 | 48,900 | — | — |
| 2004-09-10 | $9.90 | $31.58 | 55,100 | — | — |
| 2004-09-09 | $9.52 | $30.37 | 60,700 | — | — |
| 2004-09-08 | $9.24 | $29.48 | 64,700 | — | — |
| 2004-09-07 | $9.65 | $30.79 | 59,600 | — | — |
| 2004-09-03 | $9.22 | $29.42 | 26,000 | — | — |
| 2004-09-02 | $9.38 | $29.93 | 86,900 | — | — |
| 2004-09-01 | $9.11 | $29.06 | 85,300 | — | — |
| 2004-08-31 | $9.01 | $28.75 | 58,200 | — | — |
| 2004-08-30 | $9.06 | $28.90 | 60,200 | — | — |
| 2004-08-27 | $9.25 | $29.19 | 54,200 | — | — |
| 2004-08-26 | $9.10 | $28.72 | 50,300 | — | — |
| 2004-08-25 | $9.07 | $28.62 | 47,000 | — | — |
| 2004-08-24 | $8.90 | $28.09 | 35,300 | — | — |
| 2004-08-23 | $8.81 | $27.80 | 55,700 | — | — |
| 2004-08-20 | $8.72 | $27.52 | 51,700 | — | — |
| 2004-08-19 | $8.73 | $27.55 | 39,300 | — | — |
| 2004-08-18 | $8.89 | $28.06 | 64,600 | — | — |
| 2004-08-17 | $8.52 | $26.89 | 113,600 | — | — |
| 2004-08-16 | $8.50 | $26.83 | 77,900 | — | — |
| 2004-08-13 | $8.45 | $26.67 | 30,100 | — | — |
| 2004-08-12 | $8.46 | $26.70 | 60,600 | — | — |
| 2004-08-11 | $8.50 | $26.83 | 105,200 | — | — |
| 2004-08-10 | $8.55 | $26.98 | 85,000 | — | — |
| 2004-08-09 | $8.47 | $26.73 | 122,900 | — | — |
| 2004-08-06 | $8.30 | $26.19 | 122,800 | — | — |
| 2004-08-05 | $8.52 | $26.89 | 171,000 | — | — |
| 2004-08-04 | $8.71 | $27.49 | 243,300 | — | — |
| 2004-08-03 | $8.70 | $27.46 | 274,900 | — | — |
| 2004-08-02 | $9.43 | $29.76 | 235,700 | — | — |
| 2004-07-30 | $10.41 | $32.85 | 179,400 | — | — |
| 2004-07-29 | $10.85 | $34.24 | 64,900 | — | — |
| 2004-07-28 | $10.90 | $34.40 | 57,900 | — | — |
| 2004-07-27 | $11.04 | $34.84 | 37,400 | — | — |
| 2004-07-26 | $10.75 | $33.93 | 68,300 | — | — |
| 2004-07-23 | $10.86 | $34.27 | 36,700 | — | — |
| 2004-07-22 | $10.92 | $34.46 | 57,700 | — | — |
| 2004-07-21 | $10.82 | $34.15 | 73,400 | — | — |
| 2004-07-20 | $11.38 | $35.91 | 49,500 | — | — |
| 2004-07-19 | $10.96 | $34.59 | 100,100 | — | — |
| 2004-07-16 | $11.10 | $35.03 | 65,700 | — | — |
| 2004-07-15 | $11.25 | $35.50 | 30,500 | — | — |
| 2004-07-14 | $11.23 | $35.44 | 48,100 | — | — |
| 2004-07-13 | $11.35 | $35.82 | 38,300 | — | — |
| 2004-07-12 | $11.40 | $35.98 | 46,800 | — | — |
| 2004-07-09 | $11.40 | $35.98 | 42,300 | — | — |
| 2004-07-08 | $11.02 | $34.78 | 86,400 | — | — |
| 2004-07-07 | $11.39 | $35.95 | 71,300 | — | — |
| 2004-07-06 | $11.50 | $36.29 | 77,700 | — | — |
| 2004-07-02 | $11.84 | $37.37 | 44,900 | — | — |
| 2004-07-01 | $11.88 | $37.49 | 54,500 | — | — |
| 2004-06-30 | $12.11 | $38.22 | 67,800 | — | — |
| 2004-06-29 | $12.26 | $38.69 | 78,500 | — | — |
| 2004-06-28 | $12.12 | $38.25 | 47,400 | — | — |
| 2004-06-25 | $12.20 | $38.50 | 86,500 | — | — |
| 2004-06-24 | $11.83 | $37.33 | 25,400 | — | — |
| 2004-06-23 | $11.98 | $37.81 | 44,000 | — | — |
| 2004-06-22 | $11.75 | $37.08 | 36,000 | — | — |
| 2004-06-21 | $11.70 | $36.92 | 49,200 | — | — |
| 2004-06-18 | $11.90 | $37.56 | 142,800 | — | — |
| 2004-06-17 | $11.74 | $37.05 | 69,300 | — | — |
| 2004-06-16 | $11.70 | $36.92 | 55,600 | — | — |
| 2004-06-15 | $12.12 | $38.25 | 53,300 | — | — |
| 2004-06-14 | $11.67 | $36.83 | 69,000 | — | — |
| 2004-06-10 | $11.95 | $37.71 | 69,300 | — | — |
| 2004-06-09 | $11.77 | $37.14 | 26,900 | — | — |
| 2004-06-08 | $12.02 | $37.93 | 45,500 | — | — |
| 2004-06-07 | $12.00 | $37.87 | 67,200 | — | — |
| 2004-06-04 | $11.70 | $36.92 | 43,800 | — | — |
| 2004-06-03 | $11.60 | $36.61 | 43,000 | — | — |
| 2004-06-02 | $11.90 | $37.56 | 56,000 | — | — |
| 2004-06-01 | $11.74 | $37.05 | 74,800 | — | — |
| 2004-05-28 | $11.85 | $37.40 | 39,800 | — | — |
| 2004-05-27 | $11.95 | $37.71 | 44,300 | — | — |
| 2004-05-26 | $12.43 | $38.60 | 100,700 | — | — |
| 2004-05-25 | $12.56 | $39.00 | 68,300 | — | — |
| 2004-05-24 | $12.10 | $37.57 | 55,300 | — | — |
| 2004-05-21 | $11.65 | $36.17 | 83,100 | — | — |
| 2004-05-20 | $11.58 | $35.96 | 55,800 | — | — |
| 2004-05-19 | $11.57 | $35.93 | 59,300 | — | — |
| 2004-05-18 | $11.30 | $35.09 | 30,900 | — | — |
| 2004-05-17 | $11.18 | $34.72 | 49,700 | — | — |
| 2004-05-14 | $11.45 | $35.55 | 50,700 | — | — |
| 2004-05-13 | $11.40 | $35.40 | 47,700 | — | — |
| 2004-05-12 | $11.37 | $35.31 | 69,900 | — | — |
| 2004-05-11 | $11.36 | $35.27 | 48,300 | — | — |
| 2004-05-10 | $11.21 | $34.81 | 96,700 | — | — |
| 2004-05-07 | $11.15 | $34.62 | 59,700 | — | — |
| 2004-05-06 | $11.70 | $36.33 | 108,400 | — | — |
| 2004-05-05 | $11.70 | $36.33 | 121,600 | — | — |
| 2004-05-04 | $11.04 | $34.28 | 86,200 | — | — |
| 2004-05-03 | $10.91 | $33.88 | 119,300 | — | — |
| 2004-04-30 | $10.91 | $33.88 | 68,400 | — | — |
| 2004-04-29 | $10.98 | $34.09 | 83,500 | — | — |
| 2004-04-28 | $11.04 | $34.28 | 78,900 | — | — |
| 2004-04-27 | $11.55 | $35.86 | 72,200 | — | — |
| 2004-04-26 | $11.65 | $36.17 | 85,300 | — | — |
| 2004-04-23 | $11.85 | $36.80 | 82,400 | — | — |
| 2004-04-22 | $12.08 | $37.51 | 101,300 | — | — |
| 2004-04-21 | $12.00 | $37.26 | 180,900 | — | — |
| 2004-04-20 | $12.05 | $37.42 | 193,400 | — | — |
| 2004-04-19 | $13.42 | $41.67 | 47,200 | — | — |
| 2004-04-16 | $13.60 | $42.23 | 42,400 | — | — |
| 2004-04-15 | $13.50 | $41.92 | 40,700 | — | — |
| 2004-04-14 | $13.38 | $41.55 | 69,400 | — | — |
| 2004-04-13 | $13.45 | $41.76 | 49,900 | — | — |
| 2004-04-12 | $13.75 | $42.70 | 48,200 | — | — |
| 2004-04-08 | $13.46 | $41.79 | 57,900 | — | — |
| 2004-04-07 | $13.95 | $43.32 | 44,100 | — | — |
| 2004-04-06 | $13.76 | $42.73 | 43,800 | — | — |
| 2004-04-05 | $13.77 | $42.76 | 50,200 | — | — |
| 2004-04-02 | $13.60 | $42.23 | 47,800 | — | — |
| 2004-04-01 | $13.49 | $41.89 | 63,600 | — | — |
| 2004-03-31 | $13.51 | $41.95 | 107,700 | — | — |
| 2004-03-30 | $13.27 | $41.20 | 41,900 | — | — |
| 2004-03-29 | $13.33 | $41.39 | 65,700 | — | — |
| 2004-03-26 | $12.83 | $39.84 | 49,600 | — | — |
| 2004-03-25 | $12.82 | $39.81 | 47,600 | — | — |
| 2004-03-24 | $12.85 | $39.90 | 59,400 | — | — |
| 2004-03-23 | $12.84 | $39.87 | 68,400 | — | — |
| 2004-03-22 | $12.81 | $39.78 | 63,800 | — | — |
| 2004-03-19 | $13.08 | $40.61 | 68,800 | — | — |
| 2004-03-18 | $13.34 | $41.42 | 32,000 | — | — |
| 2004-03-17 | $13.60 | $42.23 | 53,000 | — | — |
| 2004-03-16 | $13.25 | $41.14 | 78,700 | — | — |
| 2004-03-15 | $13.16 | $40.86 | 86,400 | — | — |
| 2004-03-12 | $13.70 | $42.54 | 83,600 | — | — |
| 2004-03-11 | $13.13 | $40.77 | 87,600 | — | — |
| 2004-03-10 | $13.50 | $41.92 | 73,300 | — | — |
| 2004-03-09 | $13.49 | $41.89 | 58,400 | — | — |
| 2004-03-08 | $13.52 | $41.98 | 58,200 | — | — |
| 2004-03-05 | $13.25 | $41.14 | 40,300 | — | — |
| 2004-03-04 | $13.19 | $40.96 | 38,000 | — | — |
| 2004-03-03 | $13.16 | $40.86 | 100,700 | — | — |
| 2004-03-02 | $13.07 | $40.58 | 58,300 | — | — |
| 2004-03-01 | $13.45 | $41.76 | 49,100 | — | — |
| 2004-02-27 | $13.12 | $40.74 | 88,300 | — | — |
| 2004-02-26 | $13.57 | $42.14 | 115,400 | — | — |
| 2004-02-25 | $13.97 | $42.76 | 103,300 | — | — |
| 2004-02-24 | $13.21 | $40.43 | 75,800 | — | — |
| 2004-02-23 | $13.15 | $40.25 | 55,100 | — | — |
| 2004-02-20 | $13.26 | $40.58 | 37,400 | — | — |
| 2004-02-19 | $13.16 | $40.28 | 69,400 | — | — |
| 2004-02-18 | $13.13 | $40.19 | 419,300 | — | — |
| 2004-02-17 | $13.42 | $41.07 | 44,300 | — | — |
| 2004-02-13 | $12.84 | $39.30 | 65,000 | — | — |
| 2004-02-12 | $13.22 | $40.46 | 73,300 | — | — |
| 2004-02-11 | $13.33 | $40.80 | 89,000 | — | — |
| 2004-02-10 | $13.00 | $39.79 | 73,200 | — | — |
| 2004-02-09 | $12.55 | $38.41 | 56,100 | — | — |
| 2004-02-06 | $12.80 | $39.18 | 85,400 | — | — |
| 2004-02-05 | $12.12 | $37.10 | 36,100 | — | — |
| 2004-02-04 | $12.06 | $36.91 | 55,000 | — | — |
| 2004-02-03 | $12.23 | $37.43 | 39,300 | — | — |
| 2004-02-02 | $12.13 | $37.13 | 77,600 | — | — |
| 2004-01-30 | $11.98 | $36.67 | 39,700 | — | — |
| 2004-01-29 | $11.93 | $36.51 | 49,200 | — | — |
| 2004-01-28 | $11.76 | $35.99 | 75,300 | — | — |
| 2004-01-27 | $11.98 | $36.67 | 30,200 | — | — |
| 2004-01-26 | $12.10 | $37.03 | 53,600 | — | — |
| 2004-01-23 | $12.08 | $36.97 | 58,500 | — | — |
| 2004-01-22 | $11.92 | $36.48 | 50,100 | — | — |
| 2004-01-21 | $11.78 | $36.05 | 94,500 | — | — |
| 2004-01-20 | $11.98 | $36.67 | 89,400 | — | — |
| 2004-01-16 | $12.08 | $36.97 | 78,600 | — | — |
| 2004-01-15 | $11.96 | $36.61 | 37,600 | — | — |
| 2004-01-14 | $11.90 | $36.42 | 54,100 | — | — |
| 2004-01-13 | $11.95 | $36.57 | 46,900 | — | — |
| 2004-01-12 | $11.85 | $36.27 | 61,100 | — | — |
| 2004-01-09 | $11.57 | $35.41 | 37,800 | — | — |
| 2004-01-08 | $11.75 | $35.96 | 64,000 | — | — |
| 2004-01-07 | $11.76 | $35.99 | 48,300 | — | — |
| 2004-01-06 | $11.70 | $35.81 | 63,300 | — | — |
| 2004-01-05 | $11.89 | $36.39 | 48,300 | — | — |
| 2004-01-02 | $11.66 | $35.69 | 58,500 | — | — |