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 | $17.67 | $51.40 | 150,200 | — | — |
| 2004-12-30 | $17.84 | $51.90 | 151,200 | — | — |
| 2004-12-29 | $17.70 | $51.49 | 94,100 | — | — |
| 2004-12-28 | $17.60 | $51.20 | 86,500 | — | — |
| 2004-12-27 | $17.25 | $50.18 | 104,800 | — | — |
| 2004-12-23 | $17.60 | $51.20 | 46,800 | — | — |
| 2004-12-22 | $17.70 | $51.49 | 55,800 | — | — |
| 2004-12-21 | $17.68 | $51.43 | 128,800 | — | — |
| 2004-12-20 | $17.34 | $50.44 | 136,300 | — | — |
| 2004-12-17 | $17.75 | $51.64 | 153,500 | — | — |
| 2004-12-16 | $17.50 | $50.91 | 147,400 | — | — |
| 2004-12-15 | $17.76 | $51.67 | 138,800 | — | — |
| 2004-12-14 | $17.50 | $50.91 | 122,500 | — | — |
| 2004-12-13 | $17.32 | $50.39 | 191,800 | — | — |
| 2004-12-10 | $16.95 | $49.31 | 164,900 | — | — |
| 2004-12-09 | $17.05 | $49.60 | 229,000 | — | — |
| 2004-12-08 | $17.42 | $50.68 | 142,300 | — | — |
| 2004-12-07 | $17.23 | $50.12 | 149,000 | — | — |
| 2004-12-06 | $17.56 | $51.08 | 147,400 | — | — |
| 2004-12-03 | $17.75 | $51.64 | 194,600 | — | — |
| 2004-12-02 | $17.70 | $51.49 | 137,800 | — | — |
| 2004-12-01 | $17.90 | $52.07 | 165,000 | — | — |
| 2004-11-30 | $17.80 | $51.78 | 206,200 | — | — |
| 2004-11-29 | $18.10 | $52.66 | 166,300 | — | — |
| 2004-11-26 | $18.17 | $52.86 | 34,100 | — | — |
| 2004-11-24 | $18.12 | $52.71 | 130,700 | — | — |
| 2004-11-23 | $18.10 | $52.66 | 122,900 | — | — |
| 2004-11-22 | $18.06 | $52.54 | 125,100 | — | — |
| 2004-11-19 | $17.90 | $51.70 | 89,900 | — | — |
| 2004-11-18 | $18.00 | $51.98 | 197,900 | — | — |
| 2004-11-17 | $17.85 | $51.55 | 169,700 | — | — |
| 2004-11-16 | $17.90 | $51.70 | 165,300 | — | — |
| 2004-11-15 | $17.91 | $51.72 | 187,400 | — | — |
| 2004-11-12 | $18.28 | $52.79 | 106,000 | — | — |
| 2004-11-11 | $18.02 | $52.04 | 163,000 | — | — |
| 2004-11-10 | $18.04 | $52.10 | 141,100 | — | — |
| 2004-11-09 | $17.90 | $51.70 | 231,500 | — | — |
| 2004-11-08 | $17.99 | $51.96 | 131,100 | — | — |
| 2004-11-05 | $17.86 | $51.58 | 205,900 | — | — |
| 2004-11-04 | $18.03 | $52.07 | 229,100 | — | — |
| 2004-11-03 | $17.97 | $51.90 | 179,200 | — | — |
| 2004-11-02 | $17.63 | $50.92 | 204,400 | — | — |
| 2004-11-01 | $17.99 | $51.96 | 173,400 | — | — |
| 2004-10-29 | $17.78 | $51.35 | 199,200 | — | — |
| 2004-10-28 | $17.75 | $51.26 | 109,800 | — | — |
| 2004-10-27 | $17.79 | $51.38 | 180,600 | — | — |
| 2004-10-26 | $17.66 | $51.00 | 178,000 | — | — |
| 2004-10-25 | $17.45 | $50.40 | 269,200 | — | — |
| 2004-10-22 | $17.50 | $50.54 | 274,800 | — | — |
| 2004-10-21 | $17.45 | $50.40 | 342,900 | — | — |
| 2004-10-20 | $18.07 | $52.19 | 162,900 | — | — |
| 2004-10-19 | $18.03 | $52.07 | 68,600 | — | — |
| 2004-10-18 | $18.10 | $52.27 | 89,400 | — | — |
| 2004-10-15 | $18.35 | $53.00 | 108,900 | — | — |
| 2004-10-14 | $17.97 | $51.90 | 93,800 | — | — |
| 2004-10-13 | $17.92 | $51.75 | 157,900 | — | — |
| 2004-10-12 | $18.38 | $53.08 | 67,800 | — | — |
| 2004-10-11 | $18.20 | $52.56 | 53,400 | — | — |
| 2004-10-08 | $18.08 | $52.22 | 148,100 | — | — |
| 2004-10-07 | $18.18 | $52.50 | 124,500 | — | — |
| 2004-10-06 | $18.55 | $53.57 | 118,200 | — | — |
| 2004-10-05 | $18.34 | $52.97 | 126,000 | — | — |
| 2004-10-04 | $18.40 | $53.14 | 157,800 | — | — |
| 2004-10-01 | $18.48 | $53.37 | 134,600 | — | — |
| 2004-09-30 | $18.10 | $52.27 | 148,100 | — | — |
| 2004-09-29 | $18.09 | $52.24 | 135,400 | — | — |
| 2004-09-28 | $18.27 | $52.76 | 77,300 | — | — |
| 2004-09-27 | $18.05 | $52.13 | 107,800 | — | — |
| 2004-09-24 | $18.10 | $52.27 | 146,700 | — | — |
| 2004-09-23 | $18.08 | $52.22 | 125,600 | — | — |
| 2004-09-22 | $18.20 | $52.56 | 135,400 | — | — |
| 2004-09-21 | $18.46 | $53.31 | 83,700 | — | — |
| 2004-09-20 | $18.36 | $53.02 | 95,200 | — | — |
| 2004-09-17 | $18.39 | $53.11 | 166,200 | — | — |
| 2004-09-16 | $18.56 | $53.60 | 139,500 | — | — |
| 2004-09-15 | $18.28 | $52.79 | 87,500 | — | — |
| 2004-09-14 | $18.28 | $52.79 | 103,000 | — | — |
| 2004-09-13 | $18.17 | $52.48 | 156,900 | — | — |
| 2004-09-10 | $18.39 | $53.11 | 68,400 | — | — |
| 2004-09-09 | $18.40 | $53.14 | 144,200 | — | — |
| 2004-09-08 | $18.06 | $52.16 | 108,600 | — | — |
| 2004-09-07 | $18.25 | $52.71 | 121,300 | — | — |
| 2004-09-03 | $17.99 | $51.96 | 147,400 | — | — |
| 2004-09-02 | $18.21 | $52.59 | 98,900 | — | — |
| 2004-09-01 | $17.82 | $51.46 | 128,700 | — | — |
| 2004-08-31 | $17.88 | $51.64 | 103,800 | — | — |
| 2004-08-30 | $17.56 | $50.71 | 84,400 | — | — |
| 2004-08-27 | $17.60 | $50.83 | 63,300 | — | — |
| 2004-08-26 | $17.67 | $51.03 | 117,300 | — | — |
| 2004-08-25 | $17.69 | $51.09 | 129,900 | — | — |
| 2004-08-24 | $17.58 | $50.77 | 97,800 | — | — |
| 2004-08-23 | $17.56 | $50.34 | 131,000 | — | — |
| 2004-08-20 | $17.83 | $51.11 | 80,900 | — | — |
| 2004-08-19 | $17.44 | $49.99 | 81,800 | — | — |
| 2004-08-18 | $17.69 | $50.71 | 86,800 | — | — |
| 2004-08-17 | $17.39 | $49.85 | 142,300 | — | — |
| 2004-08-16 | $17.75 | $50.88 | 85,500 | — | — |
| 2004-08-13 | $17.29 | $49.56 | 64,700 | — | — |
| 2004-08-12 | $17.37 | $49.79 | 147,000 | — | — |
| 2004-08-11 | $17.72 | $50.80 | 177,400 | — | — |
| 2004-08-10 | $17.59 | $50.42 | 173,200 | — | — |
| 2004-08-09 | $16.95 | $48.59 | 405,600 | — | — |
| 2004-08-06 | $17.25 | $49.45 | 135,200 | — | — |
| 2004-08-05 | $17.30 | $49.59 | 231,400 | — | — |
| 2004-08-04 | $17.65 | $50.60 | 225,700 | — | — |
| 2004-08-03 | $17.53 | $50.25 | 138,800 | — | — |
| 2004-08-02 | $17.50 | $50.17 | 105,600 | — | — |
| 2004-07-30 | $17.45 | $50.02 | 119,800 | — | — |
| 2004-07-29 | $17.68 | $50.68 | 123,800 | — | — |
| 2004-07-28 | $17.52 | $50.22 | 143,100 | — | — |
| 2004-07-27 | $17.70 | $50.74 | 161,800 | — | — |
| 2004-07-26 | $17.44 | $49.99 | 138,400 | — | — |
| 2004-07-23 | $17.66 | $50.63 | 95,500 | — | — |
| 2004-07-22 | $17.86 | $51.20 | 185,000 | — | — |
| 2004-07-21 | $18.00 | $51.60 | 320,300 | — | — |
| 2004-07-20 | $18.30 | $52.46 | 130,100 | — | — |
| 2004-07-19 | $18.16 | $52.06 | 78,800 | — | — |
| 2004-07-16 | $17.92 | $51.37 | 179,700 | — | — |
| 2004-07-15 | $17.82 | $51.08 | 123,200 | — | — |
| 2004-07-14 | $17.90 | $51.31 | 85,500 | — | — |
| 2004-07-13 | $17.87 | $51.23 | 103,100 | — | — |
| 2004-07-12 | $17.87 | $51.23 | 107,000 | — | — |
| 2004-07-09 | $17.91 | $51.34 | 80,200 | — | — |
| 2004-07-08 | $17.98 | $51.54 | 190,400 | — | — |
| 2004-07-07 | $18.20 | $52.17 | 136,700 | — | — |
| 2004-07-06 | $18.15 | $52.03 | 132,300 | — | — |
| 2004-07-02 | $18.34 | $52.57 | 153,300 | — | — |
| 2004-07-01 | $18.26 | $52.35 | 149,100 | — | — |
| 2004-06-30 | $18.42 | $52.80 | 173,300 | — | — |
| 2004-06-29 | $18.30 | $52.46 | 167,500 | — | — |
| 2004-06-28 | $18.35 | $52.60 | 270,600 | — | — |
| 2004-06-25 | $18.68 | $53.55 | 493,300 | — | — |
| 2004-06-24 | $18.32 | $52.52 | 191,900 | — | — |
| 2004-06-23 | $18.14 | $52.00 | 208,400 | — | — |
| 2004-06-22 | $18.05 | $51.74 | 197,500 | — | — |
| 2004-06-21 | $17.96 | $51.49 | 102,500 | — | — |
| 2004-06-18 | $17.89 | $51.28 | 145,800 | — | — |
| 2004-06-17 | $17.65 | $50.60 | 115,700 | — | — |
| 2004-06-16 | $17.57 | $50.37 | 165,300 | — | — |
| 2004-06-15 | $17.61 | $50.48 | 188,800 | — | — |
| 2004-06-14 | $17.46 | $50.05 | 143,400 | — | — |
| 2004-06-10 | $17.62 | $50.51 | 178,700 | — | — |
| 2004-06-09 | $17.38 | $49.82 | 170,100 | — | — |
| 2004-06-08 | $17.28 | $49.54 | 171,100 | — | — |
| 2004-06-07 | $17.66 | $50.63 | 171,300 | — | — |
| 2004-06-04 | $17.26 | $49.48 | 188,000 | — | — |
| 2004-06-03 | $16.90 | $48.45 | 160,700 | — | — |
| 2004-06-02 | $17.00 | $48.73 | 103,700 | — | — |
| 2004-06-01 | $16.86 | $48.33 | 233,600 | — | — |
| 2004-05-28 | $16.96 | $48.62 | 169,200 | — | — |
| 2004-05-27 | $16.70 | $47.87 | 164,500 | — | — |
| 2004-05-26 | $16.89 | $48.42 | 243,000 | — | — |
| 2004-05-25 | $16.84 | $48.27 | 279,000 | — | — |
| 2004-05-24 | $16.48 | $46.87 | 304,100 | — | — |
| 2004-05-21 | $16.29 | $46.33 | 361,400 | — | — |
| 2004-05-20 | $16.04 | $45.62 | 261,500 | — | — |
| 2004-05-19 | $15.81 | $44.96 | 207,100 | — | — |
| 2004-05-18 | $16.00 | $45.50 | 372,800 | — | — |
| 2004-05-17 | $15.51 | $44.11 | 251,600 | — | — |
| 2004-05-14 | $15.75 | $44.79 | 196,400 | — | — |
| 2004-05-13 | $15.70 | $44.65 | 265,200 | — | — |
| 2004-05-12 | $16.01 | $45.53 | 198,300 | — | — |
| 2004-05-11 | $15.95 | $45.36 | 228,400 | — | — |
| 2004-05-10 | $15.98 | $45.45 | 315,000 | — | — |
| 2004-05-07 | $15.95 | $45.36 | 244,700 | — | — |
| 2004-05-06 | $16.68 | $47.44 | 127,700 | — | — |
| 2004-05-05 | $16.72 | $47.55 | 110,300 | — | — |
| 2004-05-04 | $16.97 | $48.26 | 223,400 | — | — |
| 2004-05-03 | $16.79 | $47.75 | 226,000 | — | — |
| 2004-04-30 | $16.90 | $48.06 | 269,800 | — | — |
| 2004-04-29 | $17.17 | $48.83 | 170,200 | — | — |
| 2004-04-28 | $17.36 | $49.37 | 281,500 | — | — |
| 2004-04-27 | $17.74 | $50.45 | 136,000 | — | — |
| 2004-04-26 | $17.85 | $50.77 | 324,500 | — | — |
| 2004-04-23 | $18.04 | $51.31 | 99,200 | — | — |
| 2004-04-22 | $18.12 | $51.53 | 186,000 | — | — |
| 2004-04-21 | $17.79 | $50.60 | 92,700 | — | — |
| 2004-04-20 | $17.65 | $50.20 | 162,900 | — | — |
| 2004-04-19 | $17.73 | $50.42 | 153,400 | — | — |
| 2004-04-16 | $18.00 | $51.19 | 227,700 | — | — |
| 2004-04-15 | $17.61 | $50.08 | 134,600 | — | — |
| 2004-04-14 | $17.51 | $49.80 | 184,900 | — | — |
| 2004-04-13 | $17.70 | $50.34 | 171,700 | — | — |
| 2004-04-12 | $18.16 | $51.65 | 265,500 | — | — |
| 2004-04-08 | $18.30 | $52.05 | 100,000 | — | — |
| 2004-04-07 | $18.48 | $52.56 | 179,700 | — | — |
| 2004-04-06 | $18.64 | $53.01 | 175,600 | — | — |
| 2004-04-05 | $18.90 | $53.75 | 159,800 | — | — |
| 2004-04-02 | $18.83 | $53.55 | 231,900 | — | — |
| 2004-04-01 | $19.17 | $54.52 | 171,400 | — | — |
| 2004-03-31 | $18.92 | $53.81 | 269,200 | — | — |
| 2004-03-30 | $18.75 | $53.33 | 200,700 | — | — |
| 2004-03-29 | $18.41 | $52.36 | 204,100 | — | — |
| 2004-03-26 | $18.27 | $51.96 | 123,600 | — | — |
| 2004-03-25 | $18.19 | $51.73 | 201,000 | — | — |
| 2004-03-24 | $17.92 | $50.97 | 187,900 | — | — |
| 2004-03-23 | $18.32 | $52.10 | 150,800 | — | — |
| 2004-03-22 | $18.16 | $51.65 | 314,700 | — | — |
| 2004-03-19 | $18.41 | $52.36 | 142,200 | — | — |
| 2004-03-18 | $18.28 | $51.99 | 119,300 | — | — |
| 2004-03-17 | $18.52 | $52.67 | 110,200 | — | — |
| 2004-03-16 | $18.06 | $51.36 | 187,000 | — | — |
| 2004-03-15 | $18.17 | $51.68 | 212,400 | — | — |
| 2004-03-12 | $18.12 | $51.53 | 223,600 | — | — |
| 2004-03-11 | $17.95 | $51.05 | 144,200 | — | — |
| 2004-03-10 | $18.38 | $52.27 | 223,300 | — | — |
| 2004-03-09 | $18.44 | $52.44 | 159,100 | — | — |
| 2004-03-08 | $18.20 | $51.76 | 124,100 | — | — |
| 2004-03-05 | $18.39 | $52.30 | 173,100 | — | — |
| 2004-03-04 | $18.59 | $52.87 | 126,500 | — | — |
| 2004-03-03 | $18.33 | $52.13 | 131,600 | — | — |
| 2004-03-02 | $18.23 | $51.85 | 138,400 | — | — |
| 2004-03-01 | $18.56 | $52.79 | 262,500 | — | — |
| 2004-02-27 | $18.07 | $51.39 | 193,400 | — | — |
| 2004-02-26 | $18.00 | $51.19 | 140,400 | — | — |
| 2004-02-25 | $18.25 | $51.90 | 149,200 | — | — |
| 2004-02-24 | $18.12 | $51.53 | 211,100 | — | — |
| 2004-02-23 | $17.82 | $50.68 | 208,800 | — | — |
| 2004-02-20 | $17.77 | $50.54 | 220,100 | — | — |
| 2004-02-19 | $17.79 | $50.60 | 199,200 | — | — |
| 2004-02-18 | $18.26 | $51.93 | 135,300 | — | — |
| 2004-02-17 | $18.40 | $52.33 | 107,200 | — | — |
| 2004-02-13 | $18.15 | $51.26 | 172,200 | — | — |
| 2004-02-12 | $18.01 | $50.87 | 176,100 | — | — |
| 2004-02-11 | $18.10 | $51.12 | 169,800 | — | — |
| 2004-02-10 | $18.14 | $51.24 | 313,600 | — | — |
| 2004-02-09 | $17.79 | $50.25 | 186,400 | — | — |
| 2004-02-06 | $18.06 | $51.01 | 94,500 | — | — |
| 2004-02-05 | $17.85 | $50.42 | 157,000 | — | — |
| 2004-02-04 | $17.55 | $49.57 | 183,800 | — | — |
| 2004-02-03 | $18.00 | $50.84 | 131,800 | — | — |
| 2004-02-02 | $18.00 | $50.84 | 111,500 | — | — |
| 2004-01-30 | $17.85 | $50.42 | 164,100 | — | — |
| 2004-01-29 | $18.12 | $51.18 | 212,300 | — | — |
| 2004-01-28 | $17.60 | $49.71 | 262,600 | — | — |
| 2004-01-27 | $17.99 | $50.81 | 106,200 | — | — |
| 2004-01-26 | $18.16 | $51.29 | 119,300 | — | — |
| 2004-01-23 | $18.53 | $52.34 | 148,300 | — | — |
| 2004-01-22 | $18.22 | $51.46 | 172,200 | — | — |
| 2004-01-21 | $18.46 | $52.14 | 138,600 | — | — |
| 2004-01-20 | $18.28 | $51.63 | 169,000 | — | — |
| 2004-01-16 | $18.03 | $50.92 | 135,000 | — | — |
| 2004-01-15 | $18.12 | $51.18 | 142,400 | — | — |
| 2004-01-14 | $18.33 | $51.77 | 179,200 | — | — |
| 2004-01-13 | $18.14 | $51.24 | 129,100 | — | — |
| 2004-01-12 | $18.08 | $51.07 | 132,200 | — | — |
| 2004-01-09 | $18.06 | $51.01 | 208,200 | — | — |
| 2004-01-08 | $18.25 | $51.55 | 272,500 | — | — |
| 2004-01-07 | $18.09 | $51.09 | 276,900 | — | — |
| 2004-01-06 | $18.00 | $50.84 | 184,100 | — | — |
| 2004-01-05 | $18.02 | $50.90 | 115,900 | — | — |
| 2004-01-02 | $18.39 | $51.94 | 163,100 | — | — |