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 | $13.00 | $35.61 | 74,400 | — | — |
| 2004-12-30 | $13.05 | $35.75 | 62,800 | — | — |
| 2004-12-29 | $12.92 | $35.39 | 38,400 | — | — |
| 2004-12-28 | $12.97 | $35.51 | 74,600 | — | — |
| 2004-12-27 | $12.74 | $34.90 | 73,000 | — | — |
| 2004-12-23 | $12.90 | $35.32 | 48,200 | — | — |
| 2004-12-22 | $13.00 | $35.61 | 64,400 | — | — |
| 2004-12-21 | $13.10 | $35.88 | 140,600 | — | — |
| 2004-12-20 | $12.93 | $35.40 | 134,800 | — | — |
| 2004-12-17 | $12.95 | $35.47 | 121,800 | — | — |
| 2004-12-16 | $12.65 | $34.65 | 60,200 | — | — |
| 2004-12-15 | $12.74 | $34.88 | 65,800 | — | — |
| 2004-12-14 | $12.65 | $34.65 | 92,800 | — | — |
| 2004-12-13 | $12.68 | $34.72 | 108,800 | — | — |
| 2004-12-10 | $12.23 | $33.50 | 269,600 | — | — |
| 2004-12-09 | $11.94 | $32.69 | 154,200 | — | — |
| 2004-12-08 | $12.14 | $33.24 | 145,200 | — | — |
| 2004-12-07 | $12.13 | $33.23 | 124,400 | — | — |
| 2004-12-06 | $12.49 | $34.21 | 126,400 | — | — |
| 2004-12-03 | $12.32 | $33.73 | 118,200 | — | — |
| 2004-12-02 | $12.80 | $35.05 | 111,600 | — | — |
| 2004-12-01 | $13.10 | $35.88 | 160,600 | — | — |
| 2004-11-30 | $13.01 | $35.62 | 150,200 | — | — |
| 2004-11-29 | $12.75 | $34.93 | 302,000 | — | — |
| 2004-11-26 | $12.74 | $34.88 | 55,800 | — | — |
| 2004-11-24 | $12.75 | $34.91 | 93,000 | — | — |
| 2004-11-23 | $12.61 | $34.54 | 111,200 | — | — |
| 2004-11-22 | $12.35 | $33.83 | 132,000 | — | — |
| 2004-11-19 | $12.30 | $33.68 | 52,400 | — | — |
| 2004-11-18 | $12.40 | $33.97 | 88,200 | — | — |
| 2004-11-17 | $12.31 | $33.72 | 90,600 | — | — |
| 2004-11-16 | $12.33 | $33.77 | 94,600 | — | — |
| 2004-11-15 | $12.25 | $33.54 | 57,000 | — | — |
| 2004-11-12 | $12.45 | $34.10 | 42,000 | — | — |
| 2004-11-11 | $12.45 | $34.10 | 51,000 | — | — |
| 2004-11-10 | $12.31 | $33.71 | 105,600 | — | — |
| 2004-11-09 | $12.41 | $33.98 | 53,200 | — | — |
| 2004-11-08 | $12.46 | $33.82 | 91,400 | — | — |
| 2004-11-05 | $12.70 | $34.47 | 52,600 | — | — |
| 2004-11-04 | $12.73 | $34.54 | 126,400 | — | — |
| 2004-11-03 | $12.75 | $34.61 | 173,600 | — | — |
| 2004-11-02 | $12.51 | $33.96 | 88,400 | — | — |
| 2004-11-01 | $12.50 | $33.93 | 78,000 | — | — |
| 2004-10-29 | $12.30 | $33.39 | 74,400 | — | — |
| 2004-10-28 | $12.35 | $33.52 | 82,800 | — | — |
| 2004-10-27 | $12.43 | $33.73 | 86,200 | — | — |
| 2004-10-26 | $12.22 | $33.16 | 109,000 | — | — |
| 2004-10-25 | $12.19 | $33.09 | 106,600 | — | — |
| 2004-10-22 | $12.10 | $32.85 | 104,800 | — | — |
| 2004-10-21 | $12.36 | $33.55 | 78,200 | — | — |
| 2004-10-20 | $12.05 | $32.70 | 125,600 | — | — |
| 2004-10-19 | $11.97 | $32.49 | 53,400 | — | — |
| 2004-10-18 | $12.11 | $32.87 | 79,400 | — | — |
| 2004-10-15 | $12.15 | $32.98 | 202,000 | — | — |
| 2004-10-14 | $11.86 | $32.18 | 132,000 | — | — |
| 2004-10-13 | $11.95 | $32.42 | 90,800 | — | — |
| 2004-10-12 | $12.54 | $34.03 | 47,000 | — | — |
| 2004-10-11 | $12.49 | $33.89 | 85,600 | — | — |
| 2004-10-08 | $12.42 | $33.70 | 74,400 | — | — |
| 2004-10-07 | $12.57 | $34.12 | 151,400 | — | — |
| 2004-10-06 | $12.74 | $34.58 | 150,800 | — | — |
| 2004-10-05 | $12.51 | $33.94 | 143,400 | — | — |
| 2004-10-04 | $12.46 | $33.82 | 103,200 | — | — |
| 2004-10-01 | $12.50 | $33.93 | 138,200 | — | — |
| 2004-09-30 | $12.45 | $33.80 | 91,800 | — | — |
| 2004-09-29 | $12.61 | $34.23 | 226,600 | — | — |
| 2004-09-28 | $12.50 | $33.93 | 104,200 | — | — |
| 2004-09-27 | $12.55 | $34.05 | 115,200 | — | — |
| 2004-09-24 | $12.69 | $34.45 | 167,400 | — | — |
| 2004-09-23 | $12.70 | $34.47 | 401,400 | — | — |
| 2004-09-22 | $12.63 | $34.28 | 213,600 | — | — |
| 2004-09-21 | $12.95 | $35.15 | 40,000 | — | — |
| 2004-09-20 | $12.90 | $35.02 | 65,400 | — | — |
| 2004-09-17 | $13.00 | $35.29 | 117,800 | — | — |
| 2004-09-16 | $12.89 | $34.99 | 36,600 | — | — |
| 2004-09-15 | $12.80 | $34.75 | 44,600 | — | — |
| 2004-09-14 | $12.93 | $35.08 | 38,600 | — | — |
| 2004-09-13 | $12.98 | $35.22 | 55,400 | — | — |
| 2004-09-10 | $12.95 | $35.15 | 54,800 | — | — |
| 2004-09-09 | $12.95 | $35.15 | 129,800 | — | — |
| 2004-09-08 | $12.71 | $34.50 | 35,600 | — | — |
| 2004-09-07 | $12.83 | $34.81 | 70,400 | — | — |
| 2004-09-03 | $12.73 | $34.56 | 46,600 | — | — |
| 2004-09-02 | $12.96 | $35.18 | 118,600 | — | — |
| 2004-09-01 | $12.64 | $34.30 | 104,000 | — | — |
| 2004-08-31 | $12.43 | $33.73 | 73,600 | — | — |
| 2004-08-30 | $12.20 | $33.12 | 79,200 | — | — |
| 2004-08-27 | $11.98 | $32.51 | 51,800 | — | — |
| 2004-08-26 | $11.95 | $32.42 | 29,600 | — | — |
| 2004-08-25 | $11.96 | $32.47 | 58,800 | — | — |
| 2004-08-24 | $11.97 | $32.48 | 39,000 | — | — |
| 2004-08-23 | $11.75 | $31.90 | 88,000 | — | — |
| 2004-08-20 | $11.96 | $32.45 | 68,600 | — | — |
| 2004-08-19 | $11.40 | $30.95 | 45,200 | — | — |
| 2004-08-18 | $11.50 | $31.22 | 39,200 | — | — |
| 2004-08-17 | $11.44 | $31.04 | 47,400 | — | — |
| 2004-08-16 | $11.45 | $31.08 | 55,200 | — | — |
| 2004-08-13 | $11.28 | $30.61 | 49,600 | — | — |
| 2004-08-12 | $11.11 | $30.16 | 44,600 | — | — |
| 2004-08-11 | $11.42 | $30.99 | 62,400 | — | — |
| 2004-08-10 | $11.10 | $30.13 | 45,000 | — | — |
| 2004-08-09 | $11.05 | $30.00 | 59,200 | — | — |
| 2004-08-06 | $11.00 | $29.86 | 66,000 | — | — |
| 2004-08-05 | $11.06 | $30.01 | 96,600 | — | — |
| 2004-08-04 | $11.88 | $31.94 | 54,600 | — | — |
| 2004-08-03 | $11.63 | $31.28 | 44,800 | — | — |
| 2004-08-02 | $11.66 | $31.36 | 45,200 | — | — |
| 2004-07-30 | $11.53 | $30.99 | 172,200 | — | — |
| 2004-07-29 | $11.50 | $30.93 | 63,200 | — | — |
| 2004-07-28 | $11.35 | $30.52 | 58,200 | — | — |
| 2004-07-27 | $11.38 | $30.60 | 62,600 | — | — |
| 2004-07-26 | $10.95 | $29.45 | 62,600 | — | — |
| 2004-07-23 | $10.96 | $29.48 | 65,200 | — | — |
| 2004-07-22 | $11.09 | $29.81 | 122,400 | — | — |
| 2004-07-21 | $11.31 | $30.42 | 102,600 | — | — |
| 2004-07-20 | $11.38 | $30.60 | 68,800 | — | — |
| 2004-07-19 | $11.25 | $30.26 | 59,200 | — | — |
| 2004-07-16 | $11.03 | $29.65 | 45,200 | — | — |
| 2004-07-15 | $11.15 | $29.99 | 26,200 | — | — |
| 2004-07-14 | $11.19 | $30.09 | 48,000 | — | — |
| 2004-07-13 | $11.25 | $30.26 | 63,400 | — | — |
| 2004-07-12 | $11.10 | $29.85 | 70,800 | — | — |
| 2004-07-09 | $11.03 | $29.65 | 35,000 | — | — |
| 2004-07-08 | $11.13 | $29.93 | 92,200 | — | — |
| 2004-07-07 | $11.16 | $30.00 | 56,800 | — | — |
| 2004-07-06 | $11.27 | $30.30 | 59,800 | — | — |
| 2004-07-02 | $11.43 | $30.73 | 33,600 | — | — |
| 2004-07-01 | $11.29 | $30.36 | 64,600 | — | — |
| 2004-06-30 | $11.62 | $31.25 | 69,000 | — | — |
| 2004-06-29 | $11.60 | $31.20 | 135,600 | — | — |
| 2004-06-28 | $11.43 | $30.73 | 102,000 | — | — |
| 2004-06-25 | $11.35 | $30.52 | 168,400 | — | — |
| 2004-06-24 | $11.10 | $29.85 | 61,400 | — | — |
| 2004-06-23 | $11.16 | $30.00 | 98,000 | — | — |
| 2004-06-22 | $11.15 | $29.97 | 113,600 | — | — |
| 2004-06-21 | $11.05 | $29.72 | 78,600 | — | — |
| 2004-06-18 | $11.11 | $29.87 | 92,600 | — | — |
| 2004-06-17 | $11.16 | $30.01 | 80,600 | — | — |
| 2004-06-16 | $11.05 | $29.72 | 104,000 | — | — |
| 2004-06-15 | $11.08 | $29.78 | 174,600 | — | — |
| 2004-06-14 | $11.13 | $29.92 | 110,800 | — | — |
| 2004-06-10 | $11.24 | $30.21 | 147,800 | — | — |
| 2004-06-09 | $11.14 | $29.95 | 58,600 | — | — |
| 2004-06-08 | $11.37 | $30.56 | 47,400 | — | — |
| 2004-06-07 | $11.30 | $30.39 | 129,200 | — | — |
| 2004-06-04 | $11.24 | $30.23 | 87,000 | — | — |
| 2004-06-03 | $11.22 | $30.16 | 74,800 | — | — |
| 2004-06-02 | $11.65 | $31.33 | 41,800 | — | — |
| 2004-06-01 | $11.67 | $31.38 | 46,400 | — | — |
| 2004-05-28 | $11.70 | $31.47 | 37,000 | — | — |
| 2004-05-27 | $11.62 | $31.25 | 57,000 | — | — |
| 2004-05-26 | $11.47 | $30.85 | 56,200 | — | — |
| 2004-05-25 | $11.58 | $31.14 | 70,400 | — | — |
| 2004-05-24 | $11.55 | $31.06 | 46,400 | — | — |
| 2004-05-21 | $11.45 | $30.79 | 51,800 | — | — |
| 2004-05-20 | $11.41 | $30.67 | 76,000 | — | — |
| 2004-05-19 | $11.23 | $30.20 | 75,400 | — | — |
| 2004-05-18 | $11.35 | $30.52 | 35,600 | — | — |
| 2004-05-17 | $11.21 | $30.13 | 102,800 | — | — |
| 2004-05-14 | $11.19 | $30.08 | 64,200 | — | — |
| 2004-05-13 | $11.23 | $30.20 | 119,800 | — | — |
| 2004-05-12 | $11.43 | $30.73 | 94,400 | — | — |
| 2004-05-11 | $11.38 | $30.59 | 123,800 | — | — |
| 2004-05-10 | $10.82 | $29.10 | 111,600 | — | — |
| 2004-05-07 | $10.69 | $28.74 | 111,200 | — | — |
| 2004-05-06 | $11.44 | $30.77 | 106,600 | — | — |
| 2004-05-05 | $11.91 | $31.72 | 52,600 | — | — |
| 2004-05-04 | $11.73 | $31.24 | 47,600 | — | — |
| 2004-05-03 | $11.72 | $31.23 | 75,000 | — | — |
| 2004-04-30 | $11.58 | $30.84 | 91,400 | — | — |
| 2004-04-29 | $11.99 | $31.93 | 61,600 | — | — |
| 2004-04-28 | $12.05 | $32.09 | 55,200 | — | — |
| 2004-04-27 | $12.28 | $32.71 | 73,200 | — | — |
| 2004-04-26 | $12.01 | $31.99 | 89,200 | — | — |
| 2004-04-23 | $12.24 | $32.60 | 46,000 | — | — |
| 2004-04-22 | $12.15 | $32.36 | 51,200 | — | — |
| 2004-04-21 | $12.13 | $32.32 | 72,200 | — | — |
| 2004-04-20 | $11.79 | $31.41 | 70,000 | — | — |
| 2004-04-19 | $12.09 | $32.20 | 76,400 | — | — |
| 2004-04-16 | $12.00 | $31.97 | 74,400 | — | — |
| 2004-04-15 | $11.98 | $31.91 | 86,400 | — | — |
| 2004-04-14 | $12.05 | $32.11 | 121,200 | — | — |
| 2004-04-13 | $12.22 | $32.56 | 69,600 | — | — |
| 2004-04-12 | $12.58 | $33.51 | 59,800 | — | — |
| 2004-04-08 | $12.45 | $33.17 | 39,400 | — | — |
| 2004-04-07 | $12.50 | $33.31 | 42,400 | — | — |
| 2004-04-06 | $12.41 | $33.05 | 34,000 | — | — |
| 2004-04-05 | $12.51 | $33.32 | 80,200 | — | — |
| 2004-04-02 | $12.50 | $33.31 | 83,600 | — | — |
| 2004-04-01 | $12.38 | $32.97 | 109,600 | — | — |
| 2004-03-31 | $12.20 | $32.51 | 85,400 | — | — |
| 2004-03-30 | $12.40 | $33.04 | 148,600 | — | — |
| 2004-03-29 | $12.35 | $32.91 | 82,200 | — | — |
| 2004-03-26 | $12.08 | $32.19 | 61,000 | — | — |
| 2004-03-25 | $12.15 | $32.37 | 72,600 | — | — |
| 2004-03-24 | $12.28 | $32.71 | 72,800 | — | — |
| 2004-03-23 | $12.25 | $32.64 | 101,200 | — | — |
| 2004-03-22 | $12.20 | $32.51 | 64,400 | — | — |
| 2004-03-19 | $12.33 | $32.85 | 68,000 | — | — |
| 2004-03-18 | $12.38 | $32.97 | 44,200 | — | — |
| 2004-03-17 | $12.39 | $33.00 | 52,200 | — | — |
| 2004-03-16 | $12.24 | $32.60 | 79,600 | — | — |
| 2004-03-15 | $12.33 | $32.85 | 74,800 | — | — |
| 2004-03-12 | $12.45 | $33.17 | 118,800 | — | — |
| 2004-03-11 | $12.15 | $32.37 | 70,800 | — | — |
| 2004-03-10 | $12.27 | $32.69 | 69,400 | — | — |
| 2004-03-09 | $12.46 | $33.20 | 36,400 | — | — |
| 2004-03-08 | $12.59 | $33.55 | 73,600 | — | — |
| 2004-03-05 | $12.45 | $33.17 | 40,400 | — | — |
| 2004-03-04 | $12.45 | $33.17 | 104,200 | — | — |
| 2004-03-03 | $12.30 | $32.77 | 274,600 | — | — |
| 2004-03-02 | $12.21 | $32.52 | 111,000 | — | — |
| 2004-03-01 | $12.36 | $32.92 | 102,000 | — | — |
| 2004-02-27 | $12.30 | $32.77 | 87,200 | — | — |
| 2004-02-26 | $12.36 | $32.92 | 84,600 | — | — |
| 2004-02-25 | $12.32 | $32.81 | 128,400 | — | — |
| 2004-02-24 | $12.28 | $32.72 | 145,600 | — | — |
| 2004-02-23 | $12.67 | $33.76 | 47,000 | — | — |
| 2004-02-20 | $12.85 | $34.24 | 39,400 | — | — |
| 2004-02-19 | $12.85 | $34.23 | 47,200 | — | — |
| 2004-02-18 | $13.00 | $34.64 | 46,000 | — | — |
| 2004-02-17 | $12.98 | $34.57 | 47,400 | — | — |
| 2004-02-13 | $12.73 | $33.91 | 65,000 | — | — |
| 2004-02-12 | $12.82 | $34.15 | 40,000 | — | — |
| 2004-02-11 | $12.82 | $34.16 | 44,000 | — | — |
| 2004-02-10 | $13.00 | $34.64 | 50,000 | — | — |
| 2004-02-09 | $12.67 | $33.76 | 42,400 | — | — |
| 2004-02-06 | $12.98 | $34.57 | 34,400 | — | — |
| 2004-02-05 | $12.58 | $33.52 | 26,800 | — | — |
| 2004-02-04 | $12.63 | $33.35 | 73,000 | — | — |
| 2004-02-03 | $12.82 | $33.86 | 46,200 | — | — |
| 2004-02-02 | $12.78 | $33.74 | 49,600 | — | — |
| 2004-01-30 | $12.75 | $33.68 | 37,200 | — | — |
| 2004-01-29 | $12.80 | $33.81 | 56,000 | — | — |
| 2004-01-28 | $12.85 | $33.94 | 44,400 | — | — |
| 2004-01-27 | $13.10 | $34.60 | 29,600 | — | — |
| 2004-01-26 | $13.13 | $34.67 | 37,800 | — | — |
| 2004-01-23 | $13.13 | $34.67 | 65,000 | — | — |
| 2004-01-22 | $13.03 | $34.40 | 61,800 | — | — |
| 2004-01-21 | $13.30 | $35.13 | 47,200 | — | — |
| 2004-01-20 | $13.25 | $35.00 | 57,400 | — | — |
| 2004-01-16 | $13.18 | $34.81 | 43,200 | — | — |
| 2004-01-15 | $13.00 | $34.34 | 92,400 | — | — |
| 2004-01-14 | $13.39 | $35.37 | 49,400 | — | — |
| 2004-01-13 | $13.18 | $34.80 | 48,600 | — | — |
| 2004-01-12 | $13.00 | $34.34 | 56,600 | — | — |
| 2004-01-09 | $12.76 | $33.70 | 42,400 | — | — |
| 2004-01-08 | $12.88 | $34.01 | 47,800 | — | — |
| 2004-01-07 | $12.66 | $33.44 | 31,000 | — | — |
| 2004-01-06 | $12.60 | $33.28 | 45,800 | — | — |
| 2004-01-05 | $12.60 | $33.28 | 74,200 | — | — |
| 2004-01-02 | $12.53 | $33.10 | 44,800 | — | — |