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 | $12.18 | $19.50 | 15,200 | — | — |
| 2004-12-30 | $12.40 | $19.86 | 9,000 | — | — |
| 2004-12-29 | $12.07 | $19.33 | 8,000 | — | — |
| 2004-12-28 | $12.24 | $19.59 | 12,800 | — | — |
| 2004-12-27 | $11.98 | $19.17 | 6,000 | — | — |
| 2004-12-23 | $12.08 | $19.33 | 6,200 | — | — |
| 2004-12-22 | $12.05 | $19.29 | 17,800 | — | — |
| 2004-12-21 | $11.87 | $19.01 | 35,000 | — | — |
| 2004-12-20 | $12.19 | $19.51 | 175,000 | — | — |
| 2004-12-17 | $12.28 | $19.65 | 16,800 | — | — |
| 2004-12-16 | $12.13 | $19.41 | 19,000 | — | — |
| 2004-12-15 | $12.23 | $19.57 | 7,000 | — | — |
| 2004-12-14 | $12.24 | $19.59 | 13,800 | — | — |
| 2004-12-13 | $12.40 | $19.86 | 10,600 | — | — |
| 2004-12-10 | $12.58 | $20.14 | 7,600 | — | — |
| 2004-12-09 | $12.30 | $19.69 | 13,000 | — | — |
| 2004-12-08 | $12.60 | $20.18 | 17,200 | — | — |
| 2004-12-07 | $12.40 | $19.86 | 16,400 | — | — |
| 2004-12-06 | $12.49 | $20.00 | 2,800 | — | — |
| 2004-12-03 | $12.65 | $20.26 | 26,000 | — | — |
| 2004-12-02 | $12.72 | $20.36 | 43,400 | — | — |
| 2004-12-01 | $12.98 | $20.78 | 33,600 | — | — |
| 2004-11-30 | $12.74 | $20.39 | 14,000 | — | — |
| 2004-11-29 | $12.74 | $20.40 | 10,600 | — | — |
| 2004-11-26 | $12.65 | $20.26 | 1,200 | — | — |
| 2004-11-24 | $12.70 | $20.18 | 23,600 | — | — |
| 2004-11-23 | $12.55 | $19.93 | 72,600 | — | — |
| 2004-11-22 | $12.48 | $19.82 | 21,600 | — | — |
| 2004-11-19 | $12.30 | $19.54 | 18,200 | — | — |
| 2004-11-18 | $12.48 | $19.83 | 8,600 | — | — |
| 2004-11-17 | $12.48 | $19.82 | 11,800 | — | — |
| 2004-11-16 | $12.43 | $19.74 | 9,200 | — | — |
| 2004-11-15 | $12.39 | $19.68 | 14,000 | — | — |
| 2004-11-12 | $12.70 | $20.17 | 8,800 | — | — |
| 2004-11-11 | $12.50 | $19.86 | 7,600 | — | — |
| 2004-11-10 | $12.40 | $19.70 | 24,400 | — | — |
| 2004-11-09 | $12.45 | $19.78 | 24,000 | — | — |
| 2004-11-08 | $12.32 | $19.58 | 1,600 | — | — |
| 2004-11-05 | $12.30 | $19.54 | 35,400 | — | — |
| 2004-11-04 | $12.11 | $19.24 | 12,200 | — | — |
| 2004-11-03 | $12.12 | $19.26 | 17,000 | — | — |
| 2004-11-02 | $12.05 | $19.15 | 11,000 | — | — |
| 2004-11-01 | $12.11 | $19.23 | 4,800 | — | — |
| 2004-10-29 | $12.05 | $19.15 | 12,200 | — | — |
| 2004-10-28 | $12.17 | $19.33 | 6,400 | — | — |
| 2004-10-27 | $12.38 | $19.66 | 17,200 | — | — |
| 2004-10-26 | $12.05 | $19.15 | 10,000 | — | — |
| 2004-10-25 | $11.95 | $18.99 | 8,000 | — | — |
| 2004-10-22 | $12.15 | $19.31 | 20,200 | — | — |
| 2004-10-21 | $12.21 | $19.40 | 14,200 | — | — |
| 2004-10-20 | $12.24 | $19.45 | 18,600 | — | — |
| 2004-10-19 | $12.03 | $19.11 | 13,200 | — | — |
| 2004-10-18 | $11.95 | $18.99 | 56,800 | — | — |
| 2004-10-15 | $11.93 | $18.95 | 42,400 | — | — |
| 2004-10-14 | $11.86 | $18.84 | 14,800 | — | — |
| 2004-10-13 | $12.18 | $19.35 | 8,000 | — | — |
| 2004-10-12 | $12.18 | $19.35 | 9,800 | — | — |
| 2004-10-11 | $12.33 | $19.59 | 2,200 | — | — |
| 2004-10-08 | $12.45 | $19.78 | 10,800 | — | — |
| 2004-10-07 | $12.31 | $19.56 | 6,800 | — | — |
| 2004-10-06 | $12.28 | $19.50 | 5,200 | — | — |
| 2004-10-05 | $12.02 | $19.10 | 6,600 | — | — |
| 2004-10-04 | $12.15 | $19.31 | 5,800 | — | — |
| 2004-10-01 | $12.00 | $19.07 | 7,400 | — | — |
| 2004-09-30 | $11.90 | $18.90 | 14,400 | — | — |
| 2004-09-29 | $11.83 | $18.79 | 10,200 | — | — |
| 2004-09-28 | $11.57 | $18.38 | 37,600 | — | — |
| 2004-09-27 | $11.95 | $18.98 | 16,600 | — | — |
| 2004-09-24 | $12.29 | $19.53 | 400 | — | — |
| 2004-09-23 | $12.20 | $19.38 | 9,000 | — | — |
| 2004-09-22 | $12.25 | $19.46 | 20,200 | — | — |
| 2004-09-21 | $12.46 | $19.80 | 13,400 | — | — |
| 2004-09-20 | $12.27 | $19.50 | 7,600 | — | — |
| 2004-09-17 | $12.05 | $19.15 | 35,800 | — | — |
| 2004-09-16 | $12.04 | $19.12 | 14,200 | — | — |
| 2004-09-15 | $12.31 | $19.56 | 5,000 | — | — |
| 2004-09-14 | $12.33 | $19.59 | 1,400 | — | — |
| 2004-09-13 | $12.47 | $19.81 | 6,800 | — | — |
| 2004-09-10 | $12.70 | $20.18 | 4,600 | — | — |
| 2004-09-09 | $12.50 | $19.86 | 9,600 | — | — |
| 2004-09-08 | $12.18 | $19.35 | 13,200 | — | — |
| 2004-09-07 | $12.50 | $19.85 | 32,000 | — | — |
| 2004-09-03 | $11.90 | $18.91 | 5,600 | — | — |
| 2004-09-02 | $11.78 | $18.71 | 7,400 | — | — |
| 2004-09-01 | $11.57 | $18.38 | 17,600 | — | — |
| 2004-08-31 | $11.35 | $18.03 | 11,000 | — | — |
| 2004-08-30 | $11.47 | $18.22 | 10,200 | — | — |
| 2004-08-27 | $11.55 | $18.35 | 11,200 | — | — |
| 2004-08-26 | $11.57 | $18.23 | 3,000 | — | — |
| 2004-08-25 | $11.42 | $17.99 | 5,000 | — | — |
| 2004-08-24 | $11.49 | $18.10 | 8,800 | — | — |
| 2004-08-23 | $11.45 | $18.04 | 3,800 | — | — |
| 2004-08-20 | $11.50 | $18.12 | 17,000 | — | — |
| 2004-08-19 | $11.60 | $18.27 | 13,000 | — | — |
| 2004-08-18 | $11.80 | $18.59 | 7,000 | — | — |
| 2004-08-17 | $12.00 | $18.91 | 5,400 | — | — |
| 2004-08-16 | $12.21 | $19.24 | 11,000 | — | — |
| 2004-08-13 | $11.92 | $18.77 | 17,600 | — | — |
| 2004-08-12 | $11.98 | $18.87 | 22,600 | — | — |
| 2004-08-11 | $12.12 | $19.10 | 3,800 | — | — |
| 2004-08-10 | $12.07 | $19.02 | 14,400 | — | — |
| 2004-08-09 | $11.93 | $18.79 | 7,000 | — | — |
| 2004-08-06 | $11.78 | $18.56 | 26,200 | — | — |
| 2004-08-05 | $11.88 | $18.71 | 21,600 | — | — |
| 2004-08-04 | $11.93 | $18.79 | 26,200 | — | — |
| 2004-08-03 | $11.98 | $18.88 | 141,800 | — | — |
| 2004-08-02 | $12.05 | $18.99 | 8,600 | — | — |
| 2004-07-30 | $12.12 | $19.10 | 12,400 | — | — |
| 2004-07-29 | $12.05 | $18.98 | 8,200 | — | — |
| 2004-07-28 | $12.27 | $19.33 | 10,800 | — | — |
| 2004-07-27 | $12.08 | $19.03 | 2,600 | — | — |
| 2004-07-26 | $11.97 | $18.86 | 8,400 | — | — |
| 2004-07-23 | $11.93 | $18.79 | 20,800 | — | — |
| 2004-07-22 | $12.04 | $18.96 | 18,800 | — | — |
| 2004-07-21 | $11.71 | $18.44 | 23,600 | — | — |
| 2004-07-20 | $12.08 | $19.03 | 12,200 | — | — |
| 2004-07-19 | $11.99 | $18.89 | 19,800 | — | — |
| 2004-07-16 | $11.98 | $18.87 | 22,000 | — | — |
| 2004-07-15 | $12.35 | $19.45 | 4,000 | — | — |
| 2004-07-14 | $12.25 | $19.30 | 5,800 | — | — |
| 2004-07-13 | $12.06 | $19.00 | 15,400 | — | — |
| 2004-07-12 | $12.00 | $18.90 | 22,600 | — | — |
| 2004-07-09 | $12.13 | $19.10 | 28,200 | — | — |
| 2004-07-08 | $12.61 | $19.86 | 27,800 | — | — |
| 2004-07-07 | $12.68 | $19.97 | 5,000 | — | — |
| 2004-07-06 | $12.60 | $19.85 | 7,000 | — | — |
| 2004-07-02 | $12.72 | $20.03 | 9,200 | — | — |
| 2004-07-01 | $12.78 | $20.13 | 18,000 | — | — |
| 2004-06-30 | $13.08 | $20.60 | 217,200 | — | — |
| 2004-06-29 | $12.78 | $20.13 | 21,200 | — | — |
| 2004-06-28 | $12.65 | $19.92 | 15,600 | — | — |
| 2004-06-25 | $12.45 | $19.62 | 36,400 | — | — |
| 2004-06-24 | $12.51 | $19.71 | 11,000 | — | — |
| 2004-06-23 | $12.43 | $19.58 | 9,200 | — | — |
| 2004-06-22 | $12.15 | $19.14 | 16,400 | — | — |
| 2004-06-21 | $12.13 | $19.10 | 103,000 | — | — |
| 2004-06-18 | $11.93 | $18.79 | 21,600 | — | — |
| 2004-06-17 | $12.03 | $18.95 | 5,800 | — | — |
| 2004-06-16 | $12.15 | $19.14 | 13,800 | — | — |
| 2004-06-15 | $12.28 | $19.35 | 22,000 | — | — |
| 2004-06-14 | $12.10 | $19.06 | 23,200 | — | — |
| 2004-06-10 | $12.50 | $19.70 | 31,600 | — | — |
| 2004-06-09 | $12.34 | $19.44 | 10,000 | — | — |
| 2004-06-08 | $12.40 | $19.54 | 8,600 | — | — |
| 2004-06-07 | $12.43 | $19.58 | 5,800 | — | — |
| 2004-06-04 | $12.13 | $19.10 | 3,800 | — | — |
| 2004-06-03 | $12.00 | $18.91 | 17,600 | — | — |
| 2004-06-02 | $12.13 | $19.10 | 11,200 | — | — |
| 2004-06-01 | $12.32 | $19.40 | 15,800 | — | — |
| 2004-05-28 | $12.13 | $19.10 | 8,600 | — | — |
| 2004-05-27 | $11.95 | $18.83 | 26,600 | — | — |
| 2004-05-26 | $12.36 | $19.48 | 13,000 | — | — |
| 2004-05-25 | $12.41 | $19.40 | 13,400 | — | — |
| 2004-05-24 | $12.45 | $19.46 | 14,200 | — | — |
| 2004-05-21 | $12.18 | $19.03 | 16,400 | — | — |
| 2004-05-20 | $11.82 | $18.48 | 11,000 | — | — |
| 2004-05-19 | $11.68 | $18.25 | 17,000 | — | — |
| 2004-05-18 | $11.80 | $18.45 | 22,200 | — | — |
| 2004-05-17 | $11.50 | $17.98 | 7,200 | — | — |
| 2004-05-14 | $11.42 | $17.85 | 16,600 | — | — |
| 2004-05-13 | $11.44 | $17.89 | 4,600 | — | — |
| 2004-05-12 | $11.67 | $18.24 | 28,400 | — | — |
| 2004-05-11 | $11.90 | $18.60 | 9,800 | — | — |
| 2004-05-10 | $11.86 | $18.53 | 21,200 | — | — |
| 2004-05-07 | $11.98 | $18.72 | 53,000 | — | — |
| 2004-05-06 | $11.98 | $18.72 | 51,000 | — | — |
| 2004-05-05 | $12.08 | $18.88 | 11,400 | — | — |
| 2004-05-04 | $12.13 | $18.96 | 18,000 | — | — |
| 2004-05-03 | $12.19 | $19.05 | 11,200 | — | — |
| 2004-04-30 | $12.03 | $18.80 | 56,800 | — | — |
| 2004-04-29 | $11.98 | $18.72 | 31,400 | — | — |
| 2004-04-28 | $12.00 | $18.76 | 36,200 | — | — |
| 2004-04-27 | $12.00 | $18.76 | 140,600 | — | — |
| 2004-04-26 | $11.10 | $17.35 | 6,400 | — | — |
| 2004-04-23 | $11.18 | $17.47 | 17,600 | — | — |
| 2004-04-22 | $11.20 | $17.51 | 8,200 | — | — |
| 2004-04-21 | $11.02 | $17.23 | 20,000 | — | — |
| 2004-04-20 | $11.00 | $17.20 | 10,600 | — | — |
| 2004-04-19 | $11.00 | $17.20 | 30,400 | — | — |
| 2004-04-16 | $11.05 | $17.28 | 24,200 | — | — |
| 2004-04-15 | $11.02 | $17.22 | 11,400 | — | — |
| 2004-04-14 | $11.08 | $17.31 | 9,400 | — | — |
| 2004-04-13 | $11.38 | $17.78 | 12,000 | — | — |
| 2004-04-12 | $11.50 | $17.98 | 3,400 | — | — |
| 2004-04-08 | $11.40 | $17.82 | 5,200 | — | — |
| 2004-04-07 | $11.49 | $17.96 | 2,400 | — | — |
| 2004-04-06 | $11.50 | $17.98 | 5,600 | — | — |
| 2004-04-05 | $11.43 | $17.86 | 11,200 | — | — |
| 2004-04-02 | $11.58 | $18.10 | 16,200 | — | — |
| 2004-04-01 | $11.51 | $17.99 | 16,200 | — | — |
| 2004-03-31 | $11.42 | $17.85 | 3,600 | — | — |
| 2004-03-30 | $11.60 | $18.14 | 9,400 | — | — |
| 2004-03-29 | $11.58 | $18.10 | 10,200 | — | — |
| 2004-03-26 | $11.53 | $18.03 | 8,200 | — | — |
| 2004-03-25 | $11.32 | $17.70 | 29,600 | — | — |
| 2004-03-24 | $11.06 | $17.28 | 12,800 | — | — |
| 2004-03-23 | $11.50 | $17.98 | 12,600 | — | — |
| 2004-03-22 | $11.13 | $17.39 | 12,400 | — | — |
| 2004-03-19 | $11.00 | $17.20 | 39,400 | — | — |
| 2004-03-18 | $11.05 | $17.28 | 16,000 | — | — |
| 2004-03-17 | $11.03 | $17.24 | 50,800 | — | — |
| 2004-03-16 | $10.85 | $16.96 | 67,600 | — | — |
| 2004-03-15 | $11.31 | $17.67 | 35,600 | — | — |
| 2004-03-12 | $11.68 | $18.25 | 13,600 | — | — |
| 2004-03-11 | $11.55 | $18.06 | 8,200 | — | — |
| 2004-03-10 | $11.74 | $18.35 | 9,000 | — | — |
| 2004-03-09 | $12.15 | $19.00 | 11,600 | — | — |
| 2004-03-08 | $12.33 | $19.27 | 6,600 | — | — |
| 2004-03-05 | $12.35 | $19.30 | 1,800 | — | — |
| 2004-03-04 | $12.33 | $19.27 | 16,600 | — | — |
| 2004-03-03 | $12.32 | $19.26 | 33,800 | — | — |
| 2004-03-02 | $12.35 | $19.31 | 13,200 | — | — |
| 2004-03-01 | $12.25 | $19.15 | 2,000 | — | — |
| 2004-02-27 | $12.25 | $19.15 | 7,400 | — | — |
| 2004-02-26 | $12.38 | $19.35 | 14,600 | — | — |
| 2004-02-25 | $12.48 | $19.50 | 32,000 | — | — |
| 2004-02-24 | $12.66 | $19.63 | 32,200 | — | — |
| 2004-02-23 | $12.37 | $19.18 | 32,200 | — | — |
| 2004-02-20 | $12.25 | $19.00 | 18,000 | — | — |
| 2004-02-19 | $12.35 | $19.16 | 14,600 | — | — |
| 2004-02-18 | $12.49 | $19.38 | 10,000 | — | — |
| 2004-02-17 | $12.28 | $19.04 | 18,800 | — | — |
| 2004-02-13 | $12.21 | $18.94 | 13,200 | — | — |
| 2004-02-12 | $12.16 | $18.87 | 12,400 | — | — |
| 2004-02-11 | $12.24 | $18.98 | 14,800 | — | — |
| 2004-02-10 | $12.47 | $19.34 | 8,400 | — | — |
| 2004-02-09 | $12.44 | $19.30 | 11,000 | — | — |
| 2004-02-06 | $12.48 | $19.36 | 7,600 | — | — |
| 2004-02-05 | $12.27 | $19.03 | 12,400 | — | — |
| 2004-02-04 | $12.27 | $19.04 | 6,600 | — | — |
| 2004-02-03 | $12.48 | $19.35 | 10,600 | — | — |
| 2004-02-02 | $12.45 | $19.32 | 26,000 | — | — |
| 2004-01-30 | $12.53 | $19.44 | 15,200 | — | — |
| 2004-01-29 | $12.65 | $19.63 | 18,800 | — | — |
| 2004-01-28 | $12.69 | $19.68 | 7,800 | — | — |
| 2004-01-27 | $12.78 | $19.82 | 12,800 | — | — |
| 2004-01-26 | $12.79 | $19.84 | 18,800 | — | — |
| 2004-01-23 | $12.68 | $19.67 | 26,000 | — | — |
| 2004-01-22 | $12.52 | $19.42 | 24,400 | — | — |
| 2004-01-21 | $12.40 | $19.24 | 29,000 | — | — |
| 2004-01-20 | $12.43 | $19.28 | 20,600 | — | — |
| 2004-01-16 | $12.25 | $19.00 | 30,800 | — | — |
| 2004-01-15 | $12.83 | $19.90 | 36,800 | — | — |
| 2004-01-14 | $12.77 | $19.81 | 5,000 | — | — |
| 2004-01-13 | $12.70 | $19.70 | 14,600 | — | — |
| 2004-01-12 | $12.57 | $19.50 | 9,000 | — | — |
| 2004-01-09 | $12.50 | $19.39 | 9,400 | — | — |
| 2004-01-08 | $12.55 | $19.47 | 21,800 | — | — |
| 2004-01-07 | $12.85 | $19.94 | 6,400 | — | — |
| 2004-01-06 | $13.06 | $20.25 | 14,200 | — | — |
| 2004-01-05 | $12.98 | $20.14 | 12,800 | — | — |
| 2004-01-02 | $12.86 | $19.94 | 5,600 | — | — |