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 | $18.83 | $48.62 | 90,600 | — | — |
| 2004-12-30 | $18.85 | $48.68 | 115,600 | — | — |
| 2004-12-29 | $18.64 | $48.14 | 113,800 | — | — |
| 2004-12-28 | $18.59 | $48.01 | 88,800 | — | — |
| 2004-12-27 | $18.05 | $46.61 | 67,000 | — | — |
| 2004-12-23 | $18.31 | $47.29 | 71,000 | — | — |
| 2004-12-22 | $18.38 | $47.45 | 126,000 | — | — |
| 2004-12-21 | $17.96 | $46.38 | 90,600 | — | — |
| 2004-12-20 | $17.83 | $46.06 | 123,600 | — | — |
| 2004-12-17 | $17.95 | $46.36 | 171,200 | — | — |
| 2004-12-16 | $17.91 | $46.24 | 147,600 | — | — |
| 2004-12-15 | $18.08 | $46.69 | 138,400 | — | — |
| 2004-12-14 | $18.49 | $47.75 | 229,000 | — | — |
| 2004-12-13 | $18.55 | $47.91 | 215,200 | — | — |
| 2004-12-10 | $17.28 | $44.61 | 93,800 | — | — |
| 2004-12-09 | $17.00 | $43.90 | 98,600 | — | — |
| 2004-12-08 | $16.58 | $42.81 | 100,400 | — | — |
| 2004-12-07 | $16.54 | $42.70 | 168,200 | — | — |
| 2004-12-06 | $17.15 | $44.29 | 94,000 | — | — |
| 2004-12-03 | $17.18 | $44.37 | 81,800 | — | — |
| 2004-12-02 | $17.23 | $44.48 | 137,600 | — | — |
| 2004-12-01 | $17.62 | $45.49 | 129,200 | — | — |
| 2004-11-30 | $17.49 | $45.16 | 120,600 | — | — |
| 2004-11-29 | $17.40 | $44.92 | 143,600 | — | — |
| 2004-11-26 | $16.95 | $43.77 | 31,400 | — | — |
| 2004-11-24 | $16.92 | $43.68 | 92,200 | — | — |
| 2004-11-23 | $16.50 | $42.60 | 141,400 | — | — |
| 2004-11-22 | $16.23 | $41.90 | 178,400 | — | — |
| 2004-11-19 | $15.62 | $40.33 | 104,000 | — | — |
| 2004-11-18 | $15.28 | $39.45 | 61,000 | — | — |
| 2004-11-17 | $15.47 | $39.95 | 74,400 | — | — |
| 2004-11-16 | $15.48 | $39.98 | 54,200 | — | — |
| 2004-11-15 | $15.56 | $40.17 | 54,600 | — | — |
| 2004-11-12 | $15.56 | $40.18 | 55,200 | — | — |
| 2004-11-11 | $15.60 | $40.29 | 68,000 | — | — |
| 2004-11-10 | $15.34 | $39.60 | 71,000 | — | — |
| 2004-11-09 | $15.32 | $39.55 | 46,000 | — | — |
| 2004-11-08 | $15.23 | $39.32 | 77,600 | — | — |
| 2004-11-05 | $15.20 | $39.25 | 101,000 | — | — |
| 2004-11-04 | $15.35 | $39.64 | 92,400 | — | — |
| 2004-11-03 | $15.18 | $38.82 | 92,000 | — | — |
| 2004-11-02 | $15.00 | $38.38 | 88,800 | — | — |
| 2004-11-01 | $15.00 | $38.38 | 64,400 | — | — |
| 2004-10-29 | $14.75 | $37.72 | 46,000 | — | — |
| 2004-10-28 | $14.75 | $37.74 | 42,400 | — | — |
| 2004-10-27 | $14.88 | $38.07 | 56,200 | — | — |
| 2004-10-26 | $14.55 | $37.21 | 46,600 | — | — |
| 2004-10-25 | $14.40 | $36.83 | 106,200 | — | — |
| 2004-10-22 | $14.10 | $36.07 | 96,200 | — | — |
| 2004-10-21 | $14.44 | $36.94 | 60,200 | — | — |
| 2004-10-20 | $14.27 | $36.50 | 114,000 | — | — |
| 2004-10-19 | $14.25 | $36.46 | 47,200 | — | — |
| 2004-10-18 | $14.50 | $37.10 | 45,600 | — | — |
| 2004-10-15 | $14.62 | $37.40 | 63,000 | — | — |
| 2004-10-14 | $14.13 | $36.15 | 48,000 | — | — |
| 2004-10-13 | $14.41 | $36.87 | 76,000 | — | — |
| 2004-10-12 | $14.85 | $37.99 | 43,400 | — | — |
| 2004-10-11 | $14.70 | $37.60 | 33,000 | — | — |
| 2004-10-08 | $14.56 | $37.24 | 55,600 | — | — |
| 2004-10-07 | $14.71 | $37.62 | 43,600 | — | — |
| 2004-10-06 | $14.94 | $38.22 | 53,600 | — | — |
| 2004-10-05 | $14.82 | $37.92 | 78,400 | — | — |
| 2004-10-04 | $14.88 | $38.07 | 89,600 | — | — |
| 2004-10-01 | $14.74 | $37.71 | 127,800 | — | — |
| 2004-09-30 | $14.69 | $37.57 | 38,800 | — | — |
| 2004-09-29 | $14.69 | $37.57 | 78,400 | — | — |
| 2004-09-28 | $14.50 | $37.08 | 59,400 | — | — |
| 2004-09-27 | $14.45 | $36.97 | 59,000 | — | — |
| 2004-09-24 | $14.66 | $37.51 | 53,200 | — | — |
| 2004-09-23 | $14.66 | $37.49 | 52,600 | — | — |
| 2004-09-22 | $14.66 | $37.49 | 87,600 | — | — |
| 2004-09-21 | $14.71 | $37.63 | 52,600 | — | — |
| 2004-09-20 | $14.62 | $37.40 | 35,600 | — | — |
| 2004-09-17 | $14.62 | $37.39 | 76,000 | — | — |
| 2004-09-16 | $14.70 | $37.61 | 44,400 | — | — |
| 2004-09-15 | $14.65 | $37.48 | 73,200 | — | — |
| 2004-09-14 | $14.68 | $37.55 | 41,400 | — | — |
| 2004-09-13 | $14.67 | $37.53 | 55,000 | — | — |
| 2004-09-10 | $14.62 | $37.39 | 46,400 | — | — |
| 2004-09-09 | $14.73 | $37.67 | 94,600 | — | — |
| 2004-09-08 | $14.50 | $37.10 | 84,000 | — | — |
| 2004-09-07 | $14.46 | $36.98 | 70,000 | — | — |
| 2004-09-03 | $14.37 | $36.76 | 47,600 | — | — |
| 2004-09-02 | $14.42 | $36.89 | 72,000 | — | — |
| 2004-09-01 | $14.25 | $36.45 | 74,800 | — | — |
| 2004-08-31 | $14.23 | $36.39 | 66,400 | — | — |
| 2004-08-30 | $14.03 | $35.88 | 95,000 | — | — |
| 2004-08-27 | $14.06 | $35.96 | 29,600 | — | — |
| 2004-08-26 | $13.93 | $35.63 | 172,400 | — | — |
| 2004-08-25 | $13.96 | $35.72 | 44,200 | — | — |
| 2004-08-24 | $13.93 | $35.63 | 42,600 | — | — |
| 2004-08-23 | $13.89 | $35.52 | 77,400 | — | — |
| 2004-08-20 | $13.83 | $35.37 | 71,200 | — | — |
| 2004-08-19 | $13.64 | $34.88 | 61,600 | — | — |
| 2004-08-18 | $13.75 | $35.18 | 58,200 | — | — |
| 2004-08-17 | $13.60 | $34.78 | 53,000 | — | — |
| 2004-08-16 | $13.74 | $35.14 | 31,400 | — | — |
| 2004-08-13 | $13.72 | $35.09 | 30,200 | — | — |
| 2004-08-12 | $13.52 | $34.59 | 60,200 | — | — |
| 2004-08-11 | $13.68 | $34.99 | 48,200 | — | — |
| 2004-08-10 | $13.80 | $35.31 | 56,600 | — | — |
| 2004-08-09 | $13.63 | $34.86 | 55,800 | — | — |
| 2004-08-06 | $13.69 | $35.01 | 94,200 | — | — |
| 2004-08-05 | $13.73 | $35.11 | 65,000 | — | — |
| 2004-08-04 | $13.99 | $35.42 | 101,400 | — | — |
| 2004-08-03 | $13.85 | $35.08 | 90,400 | — | — |
| 2004-08-02 | $13.81 | $34.97 | 78,000 | — | — |
| 2004-07-30 | $13.65 | $34.56 | 138,200 | — | — |
| 2004-07-29 | $13.77 | $34.87 | 117,000 | — | — |
| 2004-07-28 | $13.17 | $33.34 | 60,600 | — | — |
| 2004-07-27 | $13.30 | $33.68 | 54,000 | — | — |
| 2004-07-26 | $13.10 | $33.16 | 58,000 | — | — |
| 2004-07-23 | $13.38 | $33.87 | 55,000 | — | — |
| 2004-07-22 | $13.36 | $33.82 | 62,000 | — | — |
| 2004-07-21 | $13.50 | $34.19 | 69,400 | — | — |
| 2004-07-20 | $13.63 | $34.51 | 56,800 | — | — |
| 2004-07-19 | $13.61 | $34.47 | 34,800 | — | — |
| 2004-07-16 | $13.50 | $34.19 | 53,000 | — | — |
| 2004-07-15 | $13.62 | $34.48 | 36,200 | — | — |
| 2004-07-14 | $13.68 | $34.65 | 52,800 | — | — |
| 2004-07-13 | $13.56 | $34.34 | 51,200 | — | — |
| 2004-07-12 | $13.58 | $34.38 | 53,800 | — | — |
| 2004-07-09 | $13.60 | $34.43 | 33,400 | — | — |
| 2004-07-08 | $13.50 | $34.19 | 70,800 | — | — |
| 2004-07-07 | $13.72 | $34.73 | 59,200 | — | — |
| 2004-07-06 | $13.66 | $34.58 | 74,600 | — | — |
| 2004-07-02 | $13.71 | $34.72 | 34,800 | — | — |
| 2004-07-01 | $13.50 | $34.19 | 64,600 | — | — |
| 2004-06-30 | $13.78 | $34.89 | 74,200 | — | — |
| 2004-06-29 | $13.78 | $34.89 | 90,600 | — | — |
| 2004-06-28 | $13.72 | $34.75 | 98,400 | — | — |
| 2004-06-25 | $13.82 | $35.00 | 283,200 | — | — |
| 2004-06-24 | $13.63 | $34.51 | 473,000 | — | — |
| 2004-06-23 | $13.66 | $34.59 | 149,600 | — | — |
| 2004-06-22 | $13.67 | $34.62 | 75,000 | — | — |
| 2004-06-21 | $13.93 | $35.28 | 59,000 | — | — |
| 2004-06-18 | $14.23 | $36.03 | 70,800 | — | — |
| 2004-06-17 | $14.19 | $35.92 | 30,400 | — | — |
| 2004-06-16 | $13.94 | $35.30 | 50,000 | — | — |
| 2004-06-15 | $13.75 | $34.82 | 56,200 | — | — |
| 2004-06-14 | $13.64 | $34.54 | 88,200 | — | — |
| 2004-06-10 | $14.11 | $35.72 | 72,600 | — | — |
| 2004-06-09 | $14.08 | $35.65 | 42,400 | — | — |
| 2004-06-08 | $14.17 | $35.89 | 29,600 | — | — |
| 2004-06-07 | $14.31 | $36.23 | 32,800 | — | — |
| 2004-06-04 | $14.01 | $35.48 | 32,400 | — | — |
| 2004-06-03 | $14.00 | $35.46 | 59,000 | — | — |
| 2004-06-02 | $14.03 | $35.52 | 70,200 | — | — |
| 2004-06-01 | $14.19 | $35.92 | 60,800 | — | — |
| 2004-05-28 | $14.23 | $36.03 | 36,200 | — | — |
| 2004-05-27 | $14.16 | $35.86 | 34,600 | — | — |
| 2004-05-26 | $14.10 | $35.70 | 35,000 | — | — |
| 2004-05-25 | $14.22 | $36.00 | 64,000 | — | — |
| 2004-05-24 | $13.82 | $34.99 | 80,600 | — | — |
| 2004-05-21 | $13.45 | $34.06 | 57,600 | — | — |
| 2004-05-20 | $13.43 | $34.00 | 51,200 | — | — |
| 2004-05-19 | $13.49 | $34.15 | 46,000 | — | — |
| 2004-05-18 | $13.53 | $34.27 | 34,200 | — | — |
| 2004-05-17 | $13.45 | $34.06 | 72,800 | — | — |
| 2004-05-14 | $13.53 | $34.25 | 41,400 | — | — |
| 2004-05-13 | $13.59 | $34.42 | 43,400 | — | — |
| 2004-05-12 | $13.75 | $34.82 | 77,000 | — | — |
| 2004-05-11 | $13.71 | $34.71 | 43,600 | — | — |
| 2004-05-10 | $13.30 | $33.68 | 102,400 | — | — |
| 2004-05-07 | $13.53 | $34.25 | 61,600 | — | — |
| 2004-05-06 | $14.07 | $35.62 | 75,600 | — | — |
| 2004-05-05 | $14.13 | $35.41 | 30,800 | — | — |
| 2004-05-04 | $14.28 | $35.80 | 50,400 | — | — |
| 2004-05-03 | $14.24 | $35.70 | 75,200 | — | — |
| 2004-04-30 | $14.26 | $35.75 | 64,600 | — | — |
| 2004-04-29 | $14.69 | $36.82 | 52,200 | — | — |
| 2004-04-28 | $14.60 | $36.60 | 75,600 | — | — |
| 2004-04-27 | $15.08 | $37.80 | 75,400 | — | — |
| 2004-04-26 | $14.83 | $37.17 | 48,200 | — | — |
| 2004-04-23 | $14.80 | $37.11 | 60,800 | — | — |
| 2004-04-22 | $14.88 | $37.29 | 71,600 | — | — |
| 2004-04-21 | $14.70 | $36.86 | 70,000 | — | — |
| 2004-04-20 | $14.38 | $36.04 | 54,400 | — | — |
| 2004-04-19 | $14.63 | $36.67 | 48,600 | — | — |
| 2004-04-16 | $14.58 | $36.54 | 58,600 | — | — |
| 2004-04-15 | $14.41 | $36.13 | 55,000 | — | — |
| 2004-04-14 | $14.29 | $35.82 | 78,000 | — | — |
| 2004-04-13 | $14.36 | $35.99 | 77,200 | — | — |
| 2004-04-12 | $14.59 | $36.58 | 56,200 | — | — |
| 2004-04-08 | $14.59 | $36.57 | 53,000 | — | — |
| 2004-04-07 | $14.60 | $36.60 | 49,200 | — | — |
| 2004-04-06 | $14.45 | $36.23 | 51,800 | — | — |
| 2004-04-05 | $14.43 | $36.17 | 45,200 | — | — |
| 2004-04-02 | $14.13 | $35.41 | 55,200 | — | — |
| 2004-04-01 | $14.12 | $35.39 | 48,400 | — | — |
| 2004-03-31 | $14.15 | $35.46 | 77,200 | — | — |
| 2004-03-30 | $14.01 | $35.11 | 73,400 | — | — |
| 2004-03-29 | $13.73 | $34.41 | 64,600 | — | — |
| 2004-03-26 | $13.83 | $34.66 | 49,600 | — | — |
| 2004-03-25 | $13.90 | $34.85 | 72,600 | — | — |
| 2004-03-24 | $13.63 | $34.17 | 52,000 | — | — |
| 2004-03-23 | $13.75 | $34.46 | 64,400 | — | — |
| 2004-03-22 | $13.78 | $34.54 | 110,800 | — | — |
| 2004-03-19 | $14.10 | $35.34 | 59,800 | — | — |
| 2004-03-18 | $14.46 | $36.25 | 43,400 | — | — |
| 2004-03-17 | $14.64 | $36.71 | 50,400 | — | — |
| 2004-03-16 | $14.56 | $36.50 | 52,000 | — | — |
| 2004-03-15 | $14.51 | $36.38 | 59,000 | — | — |
| 2004-03-12 | $14.90 | $37.36 | 46,200 | — | — |
| 2004-03-11 | $14.68 | $36.81 | 49,000 | — | — |
| 2004-03-10 | $14.65 | $36.73 | 44,400 | — | — |
| 2004-03-09 | $15.00 | $37.60 | 92,800 | — | — |
| 2004-03-08 | $14.55 | $36.48 | 37,000 | — | — |
| 2004-03-05 | $14.65 | $36.73 | 50,000 | — | — |
| 2004-03-04 | $14.50 | $36.35 | 53,600 | — | — |
| 2004-03-03 | $14.57 | $36.53 | 49,800 | — | — |
| 2004-03-02 | $14.49 | $36.33 | 96,000 | — | — |
| 2004-03-01 | $14.67 | $36.78 | 47,200 | — | — |
| 2004-02-27 | $14.73 | $36.92 | 40,600 | — | — |
| 2004-02-26 | $14.78 | $37.04 | 38,000 | — | — |
| 2004-02-25 | $14.71 | $36.88 | 48,600 | — | — |
| 2004-02-24 | $14.77 | $37.02 | 93,400 | — | — |
| 2004-02-23 | $14.44 | $36.19 | 59,400 | — | — |
| 2004-02-20 | $14.68 | $36.81 | 62,200 | — | — |
| 2004-02-19 | $14.37 | $36.02 | 55,200 | — | — |
| 2004-02-18 | $14.63 | $36.67 | 51,600 | — | — |
| 2004-02-17 | $14.73 | $36.93 | 60,800 | — | — |
| 2004-02-13 | $14.25 | $35.71 | 40,600 | — | — |
| 2004-02-12 | $14.70 | $36.86 | 44,200 | — | — |
| 2004-02-11 | $14.72 | $36.91 | 45,800 | — | — |
| 2004-02-10 | $14.65 | $36.73 | 54,800 | — | — |
| 2004-02-09 | $14.25 | $35.73 | 46,000 | — | — |
| 2004-02-06 | $14.01 | $35.11 | 96,200 | — | — |
| 2004-02-05 | $13.83 | $34.66 | 116,800 | — | — |
| 2004-02-04 | $13.63 | $34.16 | 122,800 | — | — |
| 2004-02-03 | $14.65 | $36.38 | 126,800 | — | — |
| 2004-02-02 | $14.31 | $35.53 | 63,200 | — | — |
| 2004-01-30 | $14.25 | $35.37 | 62,800 | — | — |
| 2004-01-29 | $13.95 | $34.64 | 127,800 | — | — |
| 2004-01-28 | $13.81 | $34.29 | 87,600 | — | — |
| 2004-01-27 | $14.46 | $35.90 | 72,600 | — | — |
| 2004-01-26 | $14.83 | $36.81 | 72,600 | — | — |
| 2004-01-23 | $14.63 | $36.31 | 68,600 | — | — |
| 2004-01-22 | $14.45 | $35.88 | 53,200 | — | — |
| 2004-01-21 | $14.47 | $35.92 | 43,400 | — | — |
| 2004-01-20 | $14.55 | $36.13 | 93,000 | — | — |
| 2004-01-16 | $14.03 | $34.82 | 106,400 | — | — |
| 2004-01-15 | $14.47 | $35.93 | 130,200 | — | — |
| 2004-01-14 | $14.63 | $36.31 | 51,800 | — | — |
| 2004-01-13 | $14.73 | $36.56 | 110,600 | — | — |
| 2004-01-12 | $14.60 | $36.25 | 90,600 | — | — |
| 2004-01-09 | $14.25 | $35.38 | 91,000 | — | — |
| 2004-01-08 | $14.19 | $35.22 | 77,400 | — | — |
| 2004-01-07 | $14.06 | $34.90 | 54,600 | — | — |
| 2004-01-06 | $13.83 | $34.34 | 53,400 | — | — |
| 2004-01-05 | $13.95 | $34.64 | 70,400 | — | — |
| 2004-01-02 | $13.88 | $34.45 | 59,400 | — | — |