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 | $18.24 | $25.08 | 288,900 | — | — |
| 2004-12-30 | $18.18 | $25.00 | 429,300 | — | — |
| 2004-12-29 | $18.20 | $25.03 | 389,200 | — | — |
| 2004-12-28 | $18.19 | $25.02 | 523,800 | — | — |
| 2004-12-27 | $17.95 | $24.69 | 374,100 | — | — |
| 2004-12-23 | $18.19 | $25.02 | 351,400 | — | — |
| 2004-12-22 | $18.07 | $24.85 | 541,300 | — | — |
| 2004-12-21 | $18.09 | $24.88 | 560,200 | — | — |
| 2004-12-20 | $18.10 | $24.89 | 845,700 | — | — |
| 2004-12-17 | $18.25 | $25.10 | 712,600 | — | — |
| 2004-12-16 | $18.51 | $25.46 | 1,019,600 | — | — |
| 2004-12-15 | $18.74 | $25.77 | 850,900 | — | — |
| 2004-12-14 | $18.16 | $24.97 | 997,800 | — | — |
| 2004-12-13 | $18.02 | $24.78 | 856,600 | — | — |
| 2004-12-10 | $17.99 | $24.74 | 776,000 | — | — |
| 2004-12-09 | $18.12 | $24.92 | 1,079,400 | — | — |
| 2004-12-08 | $18.61 | $25.59 | 576,200 | — | — |
| 2004-12-07 | $18.81 | $25.87 | 879,800 | — | — |
| 2004-12-06 | $19.13 | $26.31 | 680,600 | — | — |
| 2004-12-03 | $19.16 | $26.35 | 854,400 | — | — |
| 2004-12-02 | $19.28 | $26.52 | 848,500 | — | — |
| 2004-12-01 | $19.21 | $26.42 | 1,020,500 | — | — |
| 2004-11-30 | $18.40 | $25.30 | 1,260,500 | — | — |
| 2004-11-29 | $18.38 | $25.28 | 522,300 | — | — |
| 2004-11-26 | $18.35 | $25.24 | 166,400 | — | — |
| 2004-11-24 | $18.41 | $25.32 | 766,300 | — | — |
| 2004-11-23 | $18.23 | $25.07 | 719,400 | — | — |
| 2004-11-22 | $18.35 | $25.24 | 496,500 | — | — |
| 2004-11-19 | $18.10 | $24.89 | 515,100 | — | — |
| 2004-11-18 | $18.71 | $25.73 | 772,200 | — | — |
| 2004-11-17 | $18.67 | $25.68 | 748,700 | — | — |
| 2004-11-16 | $18.50 | $25.44 | 815,700 | — | — |
| 2004-11-15 | $18.63 | $25.62 | 1,049,000 | — | — |
| 2004-11-12 | $18.21 | $25.04 | 686,200 | — | — |
| 2004-11-11 | $18.10 | $24.89 | 811,600 | — | — |
| 2004-11-10 | $18.06 | $24.84 | 887,900 | — | — |
| 2004-11-09 | $18.08 | $24.86 | 1,006,400 | — | — |
| 2004-11-08 | $18.29 | $25.15 | 1,022,100 | — | — |
| 2004-11-05 | $18.24 | $25.08 | 1,485,300 | — | — |
| 2004-11-04 | $17.57 | $24.16 | 1,134,700 | — | — |
| 2004-11-03 | $17.22 | $23.68 | 736,700 | — | — |
| 2004-11-02 | $17.14 | $23.57 | 716,800 | — | — |
| 2004-11-01 | $16.94 | $23.30 | 983,000 | — | — |
| 2004-10-29 | $16.96 | $23.32 | 1,418,200 | — | — |
| 2004-10-28 | $16.98 | $23.35 | 816,100 | — | — |
| 2004-10-27 | $17.18 | $23.63 | 970,600 | — | — |
| 2004-10-26 | $16.57 | $22.79 | 1,197,300 | — | — |
| 2004-10-25 | $16.75 | $23.04 | 1,004,800 | — | — |
| 2004-10-22 | $16.67 | $22.93 | 1,458,400 | — | — |
| 2004-10-21 | $17.76 | $24.42 | 1,604,800 | — | — |
| 2004-10-20 | $16.50 | $22.69 | 959,200 | — | — |
| 2004-10-19 | $16.10 | $22.14 | 1,014,400 | — | — |
| 2004-10-18 | $16.40 | $22.55 | 803,600 | — | — |
| 2004-10-15 | $16.25 | $22.35 | 893,100 | — | — |
| 2004-10-14 | $16.29 | $22.40 | 692,600 | — | — |
| 2004-10-13 | $16.92 | $23.27 | 808,100 | — | — |
| 2004-10-12 | $16.84 | $23.16 | 976,100 | — | — |
| 2004-10-11 | $17.08 | $23.49 | 1,402,400 | — | — |
| 2004-10-08 | $17.44 | $23.98 | 1,228,700 | — | — |
| 2004-10-07 | $17.95 | $24.69 | 868,900 | — | — |
| 2004-10-06 | $17.99 | $24.74 | 446,900 | — | — |
| 2004-10-05 | $17.93 | $24.66 | 664,300 | — | — |
| 2004-10-04 | $18.10 | $24.89 | 953,500 | — | — |
| 2004-10-01 | $17.93 | $24.66 | 802,000 | — | — |
| 2004-09-30 | $17.12 | $23.54 | 648,400 | — | — |
| 2004-09-29 | $17.14 | $23.57 | 748,700 | — | — |
| 2004-09-28 | $16.69 | $22.95 | 924,100 | — | — |
| 2004-09-27 | $16.90 | $23.24 | 647,300 | — | — |
| 2004-09-24 | $17.14 | $23.57 | 780,600 | — | — |
| 2004-09-23 | $17.43 | $23.97 | 864,400 | — | — |
| 2004-09-22 | $17.35 | $23.86 | 764,600 | — | — |
| 2004-09-21 | $17.57 | $24.16 | 844,500 | — | — |
| 2004-09-20 | $17.68 | $24.31 | 954,600 | — | — |
| 2004-09-17 | $17.32 | $23.82 | 923,600 | — | — |
| 2004-09-16 | $17.47 | $24.03 | 1,060,900 | — | — |
| 2004-09-15 | $17.37 | $23.89 | 848,800 | — | — |
| 2004-09-14 | $17.92 | $24.64 | 762,300 | — | — |
| 2004-09-13 | $18.02 | $24.78 | 1,837,800 | — | — |
| 2004-09-10 | $17.00 | $23.38 | 663,200 | — | — |
| 2004-09-09 | $16.61 | $22.84 | 1,709,000 | — | — |
| 2004-09-08 | $15.77 | $21.69 | 1,504,500 | — | — |
| 2004-09-07 | $16.09 | $22.13 | 1,820,800 | — | — |
| 2004-09-03 | $15.95 | $21.94 | 1,132,600 | — | — |
| 2004-09-02 | $16.02 | $22.03 | 859,300 | — | — |
| 2004-09-01 | $16.05 | $22.07 | 819,300 | — | — |
| 2004-08-31 | $15.88 | $21.84 | 1,061,000 | — | — |
| 2004-08-30 | $15.90 | $21.87 | 648,500 | — | — |
| 2004-08-27 | $16.00 | $22.00 | 1,323,800 | — | — |
| 2004-08-26 | $16.16 | $22.22 | 1,874,000 | — | — |
| 2004-08-25 | $16.77 | $23.06 | 1,164,900 | — | — |
| 2004-08-24 | $16.69 | $22.95 | 1,158,300 | — | — |
| 2004-08-23 | $17.05 | $23.45 | 1,109,200 | — | — |
| 2004-08-20 | $17.43 | $23.97 | 840,700 | — | — |
| 2004-08-19 | $17.09 | $23.50 | 1,062,100 | — | — |
| 2004-08-18 | $17.55 | $24.14 | 2,157,100 | — | — |
| 2004-08-17 | $16.72 | $22.99 | 1,102,500 | — | — |
| 2004-08-16 | $16.51 | $22.71 | 1,357,100 | — | — |
| 2004-08-13 | $16.45 | $22.62 | 1,224,400 | — | — |
| 2004-08-12 | $16.65 | $22.90 | 2,681,300 | — | — |
| 2004-08-11 | $17.15 | $23.59 | 1,847,900 | — | — |
| 2004-08-10 | $17.88 | $24.59 | 623,300 | — | — |
| 2004-08-09 | $17.81 | $24.49 | 800,600 | — | — |
| 2004-08-06 | $17.81 | $24.49 | 728,700 | — | — |
| 2004-08-05 | $18.34 | $25.22 | 652,600 | — | — |
| 2004-08-04 | $18.48 | $25.41 | 1,421,500 | — | — |
| 2004-08-03 | $18.75 | $25.79 | 788,300 | — | — |
| 2004-08-02 | $19.75 | $27.16 | 390,600 | — | — |
| 2004-07-30 | $19.42 | $26.71 | 581,600 | — | — |
| 2004-07-29 | $19.27 | $26.50 | 719,900 | — | — |
| 2004-07-28 | $18.87 | $25.95 | 605,200 | — | — |
| 2004-07-27 | $18.88 | $25.97 | 609,200 | — | — |
| 2004-07-26 | $18.39 | $25.29 | 518,600 | — | — |
| 2004-07-23 | $18.52 | $25.47 | 769,700 | — | — |
| 2004-07-22 | $19.05 | $26.20 | 865,100 | — | — |
| 2004-07-21 | $18.78 | $25.83 | 864,400 | — | — |
| 2004-07-20 | $19.32 | $26.57 | 792,200 | — | — |
| 2004-07-19 | $19.08 | $26.24 | 487,600 | — | — |
| 2004-07-16 | $19.10 | $26.27 | 743,500 | — | — |
| 2004-07-15 | $19.74 | $27.15 | 1,188,700 | — | — |
| 2004-07-14 | $19.17 | $26.36 | 1,000,300 | — | — |
| 2004-07-13 | $20.08 | $27.62 | 667,100 | — | — |
| 2004-07-12 | $19.67 | $27.05 | 1,201,900 | — | — |
| 2004-07-09 | $20.60 | $28.33 | 489,400 | — | — |
| 2004-07-08 | $20.08 | $27.62 | 760,100 | — | — |
| 2004-07-07 | $20.27 | $27.88 | 678,300 | — | — |
| 2004-07-06 | $20.50 | $28.19 | 1,105,100 | — | — |
| 2004-07-02 | $20.90 | $28.74 | 588,800 | — | — |
| 2004-07-01 | $21.15 | $29.09 | 1,629,800 | — | — |
| 2004-06-30 | $22.70 | $31.22 | 926,100 | — | — |
| 2004-06-29 | $22.33 | $30.71 | 691,600 | — | — |
| 2004-06-28 | $22.05 | $30.32 | 719,400 | — | — |
| 2004-06-25 | $22.51 | $30.96 | 532,700 | — | — |
| 2004-06-24 | $21.92 | $30.15 | 597,800 | — | — |
| 2004-06-23 | $22.20 | $30.53 | 429,600 | — | — |
| 2004-06-22 | $21.60 | $29.71 | 1,070,200 | — | — |
| 2004-06-21 | $21.20 | $29.16 | 941,300 | — | — |
| 2004-06-18 | $21.48 | $29.54 | 985,200 | — | — |
| 2004-06-17 | $21.51 | $29.58 | 1,094,000 | — | — |
| 2004-06-16 | $22.27 | $30.63 | 385,700 | — | — |
| 2004-06-15 | $22.69 | $31.20 | 619,400 | — | — |
| 2004-06-14 | $22.16 | $30.48 | 677,800 | — | — |
| 2004-06-10 | $23.00 | $31.63 | 676,000 | — | — |
| 2004-06-09 | $22.70 | $31.22 | 1,075,700 | — | — |
| 2004-06-08 | $23.02 | $31.66 | 757,200 | — | — |
| 2004-06-07 | $23.12 | $31.80 | 674,000 | — | — |
| 2004-06-04 | $22.54 | $31.00 | 616,800 | — | — |
| 2004-06-03 | $22.23 | $30.57 | 859,600 | — | — |
| 2004-06-02 | $22.75 | $31.29 | 551,800 | — | — |
| 2004-06-01 | $23.17 | $31.86 | 684,000 | — | — |
| 2004-05-28 | $23.40 | $32.18 | 521,500 | — | — |
| 2004-05-27 | $23.07 | $31.73 | 546,100 | — | — |
| 2004-05-26 | $22.70 | $31.22 | 1,023,900 | — | — |
| 2004-05-25 | $22.40 | $30.81 | 842,300 | — | — |
| 2004-05-24 | $22.39 | $30.79 | 348,000 | — | — |
| 2004-05-21 | $21.99 | $30.24 | 474,500 | — | — |
| 2004-05-20 | $22.05 | $30.32 | 726,100 | — | — |
| 2004-05-19 | $22.26 | $30.61 | 1,001,900 | — | — |
| 2004-05-18 | $22.02 | $30.28 | 1,343,600 | — | — |
| 2004-05-17 | $21.27 | $29.25 | 777,400 | — | — |
| 2004-05-14 | $21.56 | $29.65 | 642,600 | — | — |
| 2004-05-13 | $21.80 | $29.98 | 737,800 | — | — |
| 2004-05-12 | $21.65 | $29.77 | 1,336,100 | — | — |
| 2004-05-11 | $22.29 | $30.65 | 907,500 | — | — |
| 2004-05-10 | $21.70 | $29.84 | 1,028,100 | — | — |
| 2004-05-07 | $22.11 | $30.41 | 949,200 | — | — |
| 2004-05-06 | $22.03 | $30.30 | 1,528,800 | — | — |
| 2004-05-05 | $21.98 | $30.23 | 1,275,400 | — | — |
| 2004-05-04 | $21.80 | $29.98 | 1,553,900 | — | — |
| 2004-05-03 | $21.28 | $29.27 | 1,966,300 | — | — |
| 2004-04-30 | $21.64 | $29.76 | 2,152,100 | — | — |
| 2004-04-29 | $22.46 | $30.89 | 699,700 | — | — |
| 2004-04-28 | $23.05 | $31.70 | 888,400 | — | — |
| 2004-04-27 | $24.06 | $33.09 | 604,400 | — | — |
| 2004-04-26 | $24.68 | $33.94 | 563,200 | — | — |
| 2004-04-23 | $25.04 | $34.44 | 825,400 | — | — |
| 2004-04-22 | $24.95 | $34.31 | 921,600 | — | — |
| 2004-04-21 | $24.29 | $33.41 | 378,700 | — | — |
| 2004-04-20 | $23.96 | $32.95 | 862,000 | — | — |
| 2004-04-19 | $24.70 | $33.97 | 551,000 | — | — |
| 2004-04-16 | $24.09 | $33.13 | 714,600 | — | — |
| 2004-04-15 | $24.51 | $33.71 | 691,700 | — | — |
| 2004-04-14 | $24.89 | $34.23 | 636,600 | — | — |
| 2004-04-13 | $24.95 | $34.31 | 722,500 | — | — |
| 2004-04-12 | $25.78 | $35.45 | 575,000 | — | — |
| 2004-04-08 | $25.82 | $35.51 | 976,500 | — | — |
| 2004-04-07 | $25.68 | $35.32 | 773,600 | — | — |
| 2004-04-06 | $25.70 | $35.34 | 420,200 | — | — |
| 2004-04-05 | $25.67 | $35.30 | 1,275,500 | — | — |
| 2004-04-02 | $26.00 | $35.76 | 1,319,500 | — | — |
| 2004-04-01 | $25.00 | $34.38 | 719,100 | — | — |
| 2004-03-31 | $24.49 | $33.68 | 1,029,900 | — | — |
| 2004-03-30 | $24.44 | $33.61 | 612,100 | — | — |
| 2004-03-29 | $24.19 | $33.27 | 742,300 | — | — |
| 2004-03-26 | $23.86 | $32.81 | 939,400 | — | — |
| 2004-03-25 | $23.57 | $32.42 | 1,956,000 | — | — |
| 2004-03-24 | $22.37 | $30.76 | 1,446,000 | — | — |
| 2004-03-23 | $21.77 | $29.94 | 1,482,600 | — | — |
| 2004-03-22 | $21.70 | $29.84 | 717,400 | — | — |
| 2004-03-19 | $22.38 | $30.78 | 372,100 | — | — |
| 2004-03-18 | $22.50 | $30.94 | 574,600 | — | — |
| 2004-03-17 | $22.73 | $31.26 | 508,300 | — | — |
| 2004-03-16 | $22.00 | $30.26 | 771,200 | — | — |
| 2004-03-15 | $21.61 | $29.72 | 662,500 | — | — |
| 2004-03-12 | $22.35 | $30.74 | 840,500 | — | — |
| 2004-03-11 | $22.12 | $30.42 | 601,300 | — | — |
| 2004-03-10 | $22.62 | $31.11 | 1,132,900 | — | — |
| 2004-03-09 | $22.49 | $30.93 | 813,200 | — | — |
| 2004-03-08 | $22.72 | $31.25 | 1,371,600 | — | — |
| 2004-03-05 | $23.42 | $32.21 | 1,188,700 | — | — |
| 2004-03-04 | $22.90 | $31.49 | 1,105,900 | — | — |
| 2004-03-03 | $22.87 | $31.45 | 1,221,400 | — | — |
| 2004-03-02 | $22.98 | $31.60 | 4,818,100 | — | — |
| 2004-03-01 | $22.41 | $30.82 | 2,938,800 | — | — |
| 2004-02-27 | $23.55 | $32.39 | 608,200 | — | — |
| 2004-02-26 | $23.66 | $32.54 | 548,600 | — | — |
| 2004-02-25 | $23.09 | $31.75 | 514,100 | — | — |
| 2004-02-24 | $22.96 | $31.58 | 545,800 | — | — |
| 2004-02-23 | $23.05 | $31.70 | 482,500 | — | — |
| 2004-02-20 | $23.75 | $32.66 | 902,200 | — | — |
| 2004-02-19 | $24.37 | $33.52 | 645,900 | — | — |
| 2004-02-18 | $25.05 | $34.45 | 516,000 | — | — |
| 2004-02-17 | $25.30 | $34.79 | 621,200 | — | — |
| 2004-02-13 | $25.01 | $34.40 | 519,600 | — | — |
| 2004-02-12 | $24.72 | $34.00 | 458,600 | — | — |
| 2004-02-11 | $25.23 | $34.70 | 671,700 | — | — |
| 2004-02-10 | $25.00 | $34.38 | 849,800 | — | — |
| 2004-02-09 | $24.89 | $34.23 | 605,000 | — | — |
| 2004-02-06 | $25.00 | $34.38 | 1,041,000 | — | — |
| 2004-02-05 | $24.96 | $34.33 | 609,500 | — | — |
| 2004-02-04 | $24.98 | $34.35 | 750,400 | — | — |
| 2004-02-03 | $25.43 | $34.97 | 1,454,000 | — | — |
| 2004-02-02 | $25.73 | $35.39 | 1,266,000 | — | — |
| 2004-01-30 | $26.35 | $36.24 | 2,543,800 | — | — |
| 2004-01-29 | $24.46 | $33.64 | 762,400 | — | — |
| 2004-01-28 | $25.59 | $35.19 | 771,900 | — | — |
| 2004-01-27 | $25.57 | $35.17 | 560,400 | — | — |
| 2004-01-26 | $25.45 | $35.00 | 517,600 | — | — |
| 2004-01-23 | $25.49 | $35.06 | 1,029,900 | — | — |
| 2004-01-22 | $25.04 | $34.44 | 634,500 | — | — |
| 2004-01-21 | $25.47 | $35.03 | 535,600 | — | — |
| 2004-01-20 | $25.53 | $35.11 | 750,100 | — | — |
| 2004-01-16 | $25.82 | $35.51 | 1,117,500 | — | — |
| 2004-01-15 | $24.75 | $34.04 | 821,600 | — | — |
| 2004-01-14 | $24.19 | $33.27 | 718,200 | — | — |
| 2004-01-13 | $23.67 | $32.55 | 950,100 | — | — |
| 2004-01-12 | $23.85 | $32.80 | 943,300 | — | — |
| 2004-01-09 | $23.11 | $31.78 | 1,376,400 | — | — |
| 2004-01-08 | $22.10 | $30.39 | 724,900 | — | — |
| 2004-01-07 | $21.30 | $29.29 | 571,500 | — | — |
| 2004-01-06 | $21.54 | $29.62 | 507,600 | — | — |
| 2004-01-05 | $21.55 | $29.64 | 778,800 | — | — |
| 2004-01-02 | $21.31 | $29.31 | 501,300 | — | — |