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 | $13.75 | $15.46 | 244,000 | — | — |
| 2004-12-30 | $13.67 | $15.37 | 499,300 | — | — |
| 2004-12-29 | $13.73 | $15.44 | 570,700 | — | — |
| 2004-12-28 | $13.87 | $15.60 | 352,300 | — | — |
| 2004-12-27 | $14.00 | $15.74 | 296,000 | — | — |
| 2004-12-23 | $13.88 | $15.61 | 532,700 | — | — |
| 2004-12-22 | $13.87 | $15.60 | 692,400 | — | — |
| 2004-12-21 | $13.67 | $15.37 | 547,600 | — | — |
| 2004-12-20 | $13.59 | $15.28 | 357,000 | — | — |
| 2004-12-17 | $13.60 | $15.29 | 771,200 | — | — |
| 2004-12-16 | $13.45 | $15.12 | 1,340,600 | — | — |
| 2004-12-15 | $13.68 | $15.38 | 717,700 | — | — |
| 2004-12-14 | $13.76 | $15.47 | 879,400 | — | — |
| 2004-12-13 | $13.85 | $15.57 | 618,200 | — | — |
| 2004-12-10 | $13.72 | $15.43 | 528,200 | — | — |
| 2004-12-09 | $13.88 | $15.61 | 909,900 | — | — |
| 2004-12-08 | $13.85 | $15.57 | 1,953,100 | — | — |
| 2004-12-07 | $14.25 | $16.02 | 627,200 | — | — |
| 2004-12-06 | $14.59 | $16.40 | 846,100 | — | — |
| 2004-12-03 | $14.72 | $16.55 | 1,234,100 | — | — |
| 2004-12-02 | $14.87 | $16.72 | 1,295,200 | — | — |
| 2004-12-01 | $15.53 | $17.46 | 526,000 | — | — |
| 2004-11-30 | $15.72 | $17.68 | 696,400 | — | — |
| 2004-11-29 | $16.12 | $18.13 | 731,700 | — | — |
| 2004-11-26 | $16.11 | $18.11 | 356,400 | — | — |
| 2004-11-24 | $15.76 | $17.72 | 714,600 | — | — |
| 2004-11-23 | $15.91 | $17.89 | 405,500 | — | — |
| 2004-11-22 | $16.18 | $18.19 | 414,600 | — | — |
| 2004-11-19 | $16.18 | $18.19 | 666,700 | — | — |
| 2004-11-18 | $16.04 | $18.04 | 656,400 | — | — |
| 2004-11-17 | $16.52 | $18.57 | 739,600 | — | — |
| 2004-11-16 | $16.27 | $18.29 | 989,300 | — | — |
| 2004-11-15 | $15.98 | $17.97 | 724,400 | — | — |
| 2004-11-12 | $16.29 | $18.32 | 914,400 | — | — |
| 2004-11-11 | $15.84 | $17.81 | 340,500 | — | — |
| 2004-11-10 | $15.83 | $17.80 | 497,900 | — | — |
| 2004-11-09 | $15.81 | $17.78 | 1,989,500 | — | — |
| 2004-11-08 | $15.62 | $17.56 | 790,600 | — | — |
| 2004-11-05 | $16.18 | $18.19 | 855,500 | — | — |
| 2004-11-04 | $15.74 | $17.70 | 812,600 | — | — |
| 2004-11-03 | $15.40 | $17.32 | 474,900 | — | — |
| 2004-11-02 | $14.78 | $16.62 | 1,430,300 | — | — |
| 2004-11-01 | $14.92 | $16.78 | 604,200 | — | — |
| 2004-10-29 | $15.45 | $17.37 | 1,019,200 | — | — |
| 2004-10-28 | $15.25 | $17.15 | 800,800 | — | — |
| 2004-10-27 | $15.38 | $17.29 | 749,200 | — | — |
| 2004-10-26 | $15.63 | $17.57 | 1,130,300 | — | — |
| 2004-10-25 | $15.56 | $17.50 | 1,206,500 | — | — |
| 2004-10-22 | $14.80 | $16.64 | 482,800 | — | — |
| 2004-10-21 | $14.69 | $16.52 | 739,000 | — | — |
| 2004-10-20 | $14.64 | $16.46 | 936,000 | — | — |
| 2004-10-19 | $14.07 | $15.82 | 643,900 | — | — |
| 2004-10-18 | $13.67 | $15.37 | 509,000 | — | — |
| 2004-10-15 | $13.87 | $15.60 | 567,300 | — | — |
| 2004-10-14 | $13.51 | $15.19 | 703,700 | — | — |
| 2004-10-13 | $13.66 | $15.36 | 749,800 | — | — |
| 2004-10-12 | $14.06 | $15.81 | 465,500 | — | — |
| 2004-10-11 | $14.55 | $16.36 | 327,700 | — | — |
| 2004-10-08 | $14.50 | $16.30 | 628,200 | — | — |
| 2004-10-07 | $14.18 | $15.94 | 409,000 | — | — |
| 2004-10-06 | $14.49 | $16.29 | 456,000 | — | — |
| 2004-10-05 | $14.33 | $16.11 | 806,200 | — | — |
| 2004-10-04 | $13.96 | $15.70 | 448,900 | — | — |
| 2004-10-01 | $14.17 | $15.93 | 246,700 | — | — |
| 2004-09-30 | $14.28 | $16.06 | 1,170,500 | — | — |
| 2004-09-29 | $13.95 | $15.69 | 612,400 | — | — |
| 2004-09-28 | $13.90 | $15.63 | 473,200 | — | — |
| 2004-09-27 | $13.68 | $15.38 | 400,200 | — | — |
| 2004-09-24 | $13.70 | $15.40 | 303,200 | — | — |
| 2004-09-23 | $13.85 | $15.57 | 659,800 | — | — |
| 2004-09-22 | $13.44 | $15.11 | 438,400 | — | — |
| 2004-09-21 | $13.57 | $15.26 | 575,400 | — | — |
| 2004-09-20 | $13.14 | $14.77 | 288,200 | — | — |
| 2004-09-17 | $12.91 | $14.52 | 558,900 | — | — |
| 2004-09-16 | $13.22 | $14.86 | 208,000 | — | — |
| 2004-09-15 | $13.25 | $14.90 | 307,700 | — | — |
| 2004-09-14 | $13.29 | $14.94 | 323,300 | — | — |
| 2004-09-13 | $13.17 | $14.81 | 267,800 | — | — |
| 2004-09-10 | $13.22 | $14.86 | 245,900 | — | — |
| 2004-09-09 | $13.18 | $14.82 | 335,200 | — | — |
| 2004-09-08 | $13.02 | $14.64 | 381,000 | — | — |
| 2004-09-07 | $12.89 | $14.49 | 523,400 | — | — |
| 2004-09-03 | $13.07 | $14.70 | 553,500 | — | — |
| 2004-09-02 | $13.45 | $15.12 | 242,700 | — | — |
| 2004-09-01 | $13.60 | $15.29 | 343,500 | — | — |
| 2004-08-31 | $13.61 | $15.30 | 401,900 | — | — |
| 2004-08-30 | $13.09 | $14.72 | 397,800 | — | — |
| 2004-08-27 | $13.32 | $14.98 | 464,900 | — | — |
| 2004-08-26 | $13.38 | $15.04 | 246,300 | — | — |
| 2004-08-25 | $13.52 | $15.20 | 362,000 | — | — |
| 2004-08-24 | $13.32 | $14.98 | 340,900 | — | — |
| 2004-08-23 | $13.47 | $15.15 | 468,400 | — | — |
| 2004-08-20 | $13.81 | $15.53 | 777,500 | — | — |
| 2004-08-19 | $13.44 | $15.11 | 1,505,500 | — | — |
| 2004-08-18 | $12.91 | $14.52 | 580,000 | — | — |
| 2004-08-17 | $12.75 | $14.34 | 626,000 | — | — |
| 2004-08-16 | $12.70 | $14.28 | 815,300 | — | — |
| 2004-08-13 | $12.65 | $14.22 | 715,100 | — | — |
| 2004-08-12 | $12.54 | $14.10 | 368,400 | — | — |
| 2004-08-11 | $12.62 | $14.19 | 489,700 | — | — |
| 2004-08-10 | $12.91 | $14.52 | 383,500 | — | — |
| 2004-08-09 | $12.88 | $14.48 | 489,500 | — | — |
| 2004-08-06 | $12.85 | $14.45 | 838,400 | — | — |
| 2004-08-05 | $12.65 | $14.22 | 624,500 | — | — |
| 2004-08-04 | $13.18 | $14.82 | 445,600 | — | — |
| 2004-08-03 | $13.41 | $15.08 | 465,900 | — | — |
| 2004-08-02 | $13.56 | $15.25 | 368,500 | — | — |
| 2004-07-30 | $13.23 | $14.88 | 550,200 | — | — |
| 2004-07-29 | $13.37 | $15.03 | 351,800 | — | — |
| 2004-07-28 | $13.20 | $14.84 | 397,100 | — | — |
| 2004-07-27 | $13.14 | $14.77 | 360,200 | — | — |
| 2004-07-26 | $12.95 | $14.56 | 475,300 | — | — |
| 2004-07-23 | $13.18 | $14.82 | 445,500 | — | — |
| 2004-07-22 | $13.58 | $15.27 | 579,500 | — | — |
| 2004-07-21 | $13.58 | $15.27 | 397,600 | — | — |
| 2004-07-20 | $14.02 | $15.76 | 400,100 | — | — |
| 2004-07-19 | $14.12 | $15.88 | 423,400 | — | — |
| 2004-07-16 | $14.08 | $15.83 | 355,700 | — | — |
| 2004-07-15 | $13.92 | $15.65 | 453,300 | — | — |
| 2004-07-14 | $14.02 | $15.76 | 690,500 | — | — |
| 2004-07-13 | $13.98 | $15.72 | 416,300 | — | — |
| 2004-07-12 | $14.30 | $16.08 | 433,900 | — | — |
| 2004-07-09 | $14.64 | $16.46 | 385,400 | — | — |
| 2004-07-08 | $14.55 | $16.36 | 690,400 | — | — |
| 2004-07-07 | $14.08 | $15.83 | 725,100 | — | — |
| 2004-07-06 | $13.63 | $15.33 | 417,300 | — | — |
| 2004-07-02 | $13.56 | $15.25 | 245,100 | — | — |
| 2004-07-01 | $13.26 | $14.91 | 296,500 | — | — |
| 2004-06-30 | $13.21 | $14.85 | 841,400 | — | — |
| 2004-06-29 | $13.27 | $14.92 | 400,100 | — | — |
| 2004-06-28 | $13.60 | $15.29 | 500,400 | — | — |
| 2004-06-25 | $13.96 | $15.70 | 259,400 | — | — |
| 2004-06-24 | $14.00 | $15.74 | 461,100 | — | — |
| 2004-06-23 | $13.69 | $15.39 | 348,100 | — | — |
| 2004-06-22 | $13.52 | $15.20 | 312,300 | — | — |
| 2004-06-21 | $13.42 | $15.09 | 484,300 | — | — |
| 2004-06-18 | $13.36 | $15.02 | 751,800 | — | — |
| 2004-06-17 | $13.17 | $14.81 | 524,600 | — | — |
| 2004-06-16 | $12.99 | $14.61 | 466,700 | — | — |
| 2004-06-15 | $12.94 | $14.55 | 530,400 | — | — |
| 2004-06-14 | $12.74 | $14.32 | 591,000 | — | — |
| 2004-06-10 | $13.00 | $14.62 | 494,700 | — | — |
| 2004-06-09 | $12.93 | $14.54 | 787,000 | — | — |
| 2004-06-08 | $13.38 | $15.04 | 332,300 | — | — |
| 2004-06-07 | $13.62 | $15.31 | 463,300 | — | — |
| 2004-06-04 | $13.44 | $15.11 | 456,700 | — | — |
| 2004-06-03 | $13.29 | $14.94 | 267,600 | — | — |
| 2004-06-02 | $13.59 | $15.28 | 512,700 | — | — |
| 2004-06-01 | $13.57 | $15.26 | 487,700 | — | — |
| 2004-05-28 | $13.91 | $15.64 | 289,400 | — | — |
| 2004-05-27 | $13.94 | $15.67 | 590,100 | — | — |
| 2004-05-26 | $13.79 | $15.51 | 513,300 | — | — |
| 2004-05-25 | $13.72 | $15.43 | 540,100 | — | — |
| 2004-05-24 | $13.70 | $15.40 | 541,400 | — | — |
| 2004-05-21 | $13.36 | $15.02 | 1,044,600 | — | — |
| 2004-05-20 | $13.09 | $14.72 | 738,700 | — | — |
| 2004-05-19 | $12.78 | $14.37 | 1,106,200 | — | — |
| 2004-05-18 | $12.60 | $14.17 | 408,300 | — | — |
| 2004-05-17 | $12.28 | $13.81 | 783,600 | — | — |
| 2004-05-14 | $12.12 | $13.63 | 545,000 | — | — |
| 2004-05-13 | $12.00 | $13.49 | 563,900 | — | — |
| 2004-05-12 | $12.07 | $13.57 | 1,040,400 | — | — |
| 2004-05-11 | $12.30 | $13.83 | 713,000 | — | — |
| 2004-05-10 | $12.01 | $13.50 | 1,082,200 | — | — |
| 2004-05-07 | $11.68 | $13.13 | 1,106,100 | — | — |
| 2004-05-06 | $12.15 | $13.66 | 683,300 | — | — |
| 2004-05-05 | $12.55 | $14.11 | 635,000 | — | — |
| 2004-05-04 | $12.93 | $14.54 | 969,300 | — | — |
| 2004-05-03 | $12.06 | $13.56 | 496,800 | — | — |
| 2004-04-30 | $12.12 | $13.63 | 1,313,800 | — | — |
| 2004-04-29 | $12.10 | $13.61 | 1,299,700 | — | — |
| 2004-04-28 | $11.68 | $13.13 | 1,188,400 | — | — |
| 2004-04-27 | $12.59 | $14.16 | 351,700 | — | — |
| 2004-04-26 | $12.68 | $14.26 | 399,300 | — | — |
| 2004-04-23 | $12.51 | $14.07 | 621,900 | — | — |
| 2004-04-22 | $12.75 | $14.34 | 643,700 | — | — |
| 2004-04-21 | $12.64 | $14.21 | 1,138,800 | — | — |
| 2004-04-20 | $12.53 | $14.09 | 1,186,800 | — | — |
| 2004-04-19 | $13.41 | $15.08 | 515,700 | — | — |
| 2004-04-16 | $13.43 | $15.10 | 519,400 | — | — |
| 2004-04-15 | $13.47 | $15.15 | 402,200 | — | — |
| 2004-04-14 | $13.30 | $14.95 | 741,700 | — | — |
| 2004-04-13 | $13.43 | $15.10 | 1,665,300 | — | — |
| 2004-04-12 | $14.10 | $15.85 | 623,200 | — | — |
| 2004-04-08 | $14.28 | $16.06 | 430,900 | — | — |
| 2004-04-07 | $14.50 | $16.30 | 668,400 | — | — |
| 2004-04-06 | $14.39 | $16.18 | 521,300 | — | — |
| 2004-04-05 | $14.41 | $16.20 | 607,900 | — | — |
| 2004-04-02 | $14.58 | $16.39 | 1,928,200 | — | — |
| 2004-04-01 | $14.85 | $16.70 | 702,500 | — | — |
| 2004-03-31 | $14.93 | $16.79 | 688,400 | — | — |
| 2004-03-30 | $14.94 | $16.80 | 1,954,300 | — | — |
| 2004-03-29 | $14.76 | $16.60 | 726,100 | — | — |
| 2004-03-26 | $14.55 | $16.36 | 926,900 | — | — |
| 2004-03-25 | $14.49 | $16.29 | 881,800 | — | — |
| 2004-03-24 | $13.83 | $15.55 | 576,300 | — | — |
| 2004-03-23 | $14.27 | $16.05 | 556,600 | — | — |
| 2004-03-22 | $14.05 | $15.80 | 762,700 | — | — |
| 2004-03-19 | $14.06 | $15.81 | 2,143,700 | — | — |
| 2004-03-18 | $14.63 | $16.45 | 1,354,000 | — | — |
| 2004-03-17 | $14.50 | $16.30 | 1,069,600 | — | — |
| 2004-03-16 | $14.34 | $16.12 | 566,600 | — | — |
| 2004-03-15 | $14.16 | $15.92 | 870,800 | — | — |
| 2004-03-12 | $14.53 | $16.34 | 958,400 | — | — |
| 2004-03-11 | $14.33 | $16.11 | 986,800 | — | — |
| 2004-03-10 | $14.02 | $15.76 | 673,100 | — | — |
| 2004-03-09 | $14.54 | $16.35 | 751,100 | — | — |
| 2004-03-08 | $14.45 | $16.25 | 1,017,200 | — | — |
| 2004-03-05 | $14.41 | $16.20 | 831,000 | — | — |
| 2004-03-04 | $14.02 | $15.76 | 795,300 | — | — |
| 2004-03-03 | $13.77 | $15.48 | 720,000 | — | — |
| 2004-03-02 | $13.48 | $15.12 | 711,300 | — | — |
| 2004-03-01 | $13.91 | $15.61 | 769,400 | — | — |
| 2004-02-27 | $13.64 | $15.30 | 857,100 | — | — |
| 2004-02-26 | $13.54 | $15.19 | 1,618,300 | — | — |
| 2004-02-25 | $13.15 | $14.75 | 1,207,400 | — | — |
| 2004-02-24 | $13.30 | $14.92 | 546,800 | — | — |
| 2004-02-23 | $12.95 | $14.53 | 565,700 | — | — |
| 2004-02-20 | $13.17 | $14.78 | 977,100 | — | — |
| 2004-02-19 | $13.43 | $15.07 | 633,800 | — | — |
| 2004-02-18 | $13.49 | $15.13 | 762,800 | — | — |
| 2004-02-17 | $14.18 | $15.91 | 1,063,600 | — | — |
| 2004-02-13 | $13.79 | $15.47 | 568,700 | — | — |
| 2004-02-12 | $13.73 | $15.40 | 823,300 | — | — |
| 2004-02-11 | $13.91 | $15.61 | 998,700 | — | — |
| 2004-02-10 | $13.44 | $15.08 | 1,279,900 | — | — |
| 2004-02-09 | $13.48 | $15.12 | 765,400 | — | — |
| 2004-02-06 | $13.34 | $14.97 | 1,025,800 | — | — |
| 2004-02-05 | $12.89 | $14.46 | 581,300 | — | — |
| 2004-02-04 | $12.63 | $14.17 | 1,212,200 | — | — |
| 2004-02-03 | $13.13 | $14.73 | 1,275,000 | — | — |
| 2004-02-02 | $12.67 | $14.21 | 1,231,300 | — | — |
| 2004-01-30 | $12.75 | $14.30 | 1,321,200 | — | — |
| 2004-01-29 | $12.13 | $13.61 | 1,303,800 | — | — |
| 2004-01-28 | $12.41 | $13.92 | 1,172,500 | — | — |
| 2004-01-27 | $12.77 | $14.33 | 1,209,700 | — | — |
| 2004-01-26 | $12.51 | $14.03 | 1,385,400 | — | — |
| 2004-01-23 | $12.67 | $14.21 | 1,250,600 | — | — |
| 2004-01-22 | $13.00 | $14.58 | 1,696,100 | — | — |
| 2004-01-21 | $13.08 | $14.67 | 1,245,400 | — | — |
| 2004-01-20 | $12.86 | $14.43 | 1,602,600 | — | — |
| 2004-01-16 | $12.13 | $13.61 | 1,043,000 | — | — |
| 2004-01-15 | $12.12 | $13.60 | 1,762,700 | — | — |
| 2004-01-14 | $12.76 | $14.32 | 1,097,000 | — | — |
| 2004-01-13 | $12.99 | $14.57 | 1,009,300 | — | — |
| 2004-01-12 | $13.05 | $14.64 | 874,500 | — | — |
| 2004-01-09 | $13.11 | $14.71 | 1,361,900 | — | — |
| 2004-01-08 | $12.61 | $14.15 | 1,093,300 | — | — |
| 2004-01-07 | $12.44 | $13.96 | 956,000 | — | — |
| 2004-01-06 | $12.67 | $14.21 | 1,705,000 | — | — |
| 2004-01-05 | $12.67 | $14.21 | 1,017,800 | — | — |
| 2004-01-02 | $12.17 | $13.65 | 385,900 | — | — |