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 | $14.30 | $46.10 | 284,800 | — | — |
| 2004-12-30 | $14.40 | $46.42 | 197,600 | — | — |
| 2004-12-29 | $14.33 | $46.20 | 291,200 | — | — |
| 2004-12-28 | $14.32 | $46.17 | 649,400 | — | — |
| 2004-12-27 | $14.18 | $45.72 | 555,000 | — | — |
| 2004-12-23 | $14.17 | $45.67 | 258,600 | — | — |
| 2004-12-22 | $14.15 | $45.60 | 402,400 | — | — |
| 2004-12-21 | $14.08 | $45.38 | 480,200 | — | — |
| 2004-12-20 | $13.93 | $44.91 | 796,600 | — | — |
| 2004-12-17 | $14.03 | $45.23 | 1,156,000 | — | — |
| 2004-12-16 | $14.02 | $45.20 | 976,000 | — | — |
| 2004-12-15 | $13.89 | $44.76 | 599,400 | — | — |
| 2004-12-14 | $13.72 | $44.23 | 511,200 | — | — |
| 2004-12-13 | $13.64 | $43.96 | 428,600 | — | — |
| 2004-12-10 | $13.45 | $43.36 | 359,600 | — | — |
| 2004-12-09 | $13.41 | $43.22 | 331,800 | — | — |
| 2004-12-08 | $13.40 | $43.20 | 499,800 | — | — |
| 2004-12-07 | $13.36 | $43.06 | 509,800 | — | — |
| 2004-12-06 | $13.51 | $43.56 | 783,200 | — | — |
| 2004-12-03 | $13.39 | $43.17 | 620,800 | — | — |
| 2004-12-02 | $13.40 | $43.20 | 664,400 | — | — |
| 2004-12-01 | $13.44 | $43.31 | 633,400 | — | — |
| 2004-11-30 | $13.64 | $43.97 | 465,600 | — | — |
| 2004-11-29 | $13.71 | $44.20 | 470,000 | — | — |
| 2004-11-26 | $13.80 | $44.47 | 153,400 | — | — |
| 2004-11-24 | $13.78 | $44.41 | 419,400 | — | — |
| 2004-11-23 | $13.73 | $44.26 | 458,400 | — | — |
| 2004-11-22 | $13.64 | $43.97 | 525,200 | — | — |
| 2004-11-19 | $13.50 | $43.52 | 519,400 | — | — |
| 2004-11-18 | $13.58 | $43.76 | 478,200 | — | — |
| 2004-11-17 | $13.52 | $43.59 | 411,200 | — | — |
| 2004-11-16 | $13.63 | $43.93 | 656,600 | — | — |
| 2004-11-15 | $13.62 | $43.91 | 620,200 | — | — |
| 2004-11-12 | $13.65 | $44.01 | 558,800 | — | — |
| 2004-11-11 | $13.48 | $43.46 | 269,800 | — | — |
| 2004-11-10 | $13.40 | $43.20 | 493,800 | — | — |
| 2004-11-09 | $13.43 | $43.30 | 633,800 | — | — |
| 2004-11-08 | $13.40 | $43.20 | 521,400 | — | — |
| 2004-11-05 | $13.37 | $43.10 | 402,800 | — | — |
| 2004-11-04 | $13.48 | $43.44 | 581,400 | — | — |
| 2004-11-03 | $13.19 | $42.52 | 471,000 | — | — |
| 2004-11-02 | $13.02 | $41.96 | 611,600 | — | — |
| 2004-11-01 | $13.19 | $42.52 | 571,000 | — | — |
| 2004-10-29 | $13.19 | $42.52 | 305,000 | — | — |
| 2004-10-28 | $13.04 | $42.04 | 694,600 | — | — |
| 2004-10-27 | $13.10 | $42.22 | 1,848,600 | — | — |
| 2004-10-26 | $13.12 | $41.87 | 1,282,000 | — | — |
| 2004-10-25 | $12.95 | $41.33 | 463,200 | — | — |
| 2004-10-22 | $12.95 | $41.32 | 330,400 | — | — |
| 2004-10-21 | $12.90 | $41.16 | 516,000 | — | — |
| 2004-10-20 | $12.92 | $41.22 | 400,000 | — | — |
| 2004-10-19 | $12.93 | $41.27 | 234,600 | — | — |
| 2004-10-18 | $13.07 | $41.70 | 437,800 | — | — |
| 2004-10-15 | $13.05 | $41.65 | 326,000 | — | — |
| 2004-10-14 | $12.93 | $41.25 | 356,800 | — | — |
| 2004-10-13 | $12.96 | $41.35 | 506,200 | — | — |
| 2004-10-12 | $13.11 | $41.84 | 787,800 | — | — |
| 2004-10-11 | $13.14 | $41.92 | 1,021,400 | — | — |
| 2004-10-08 | $12.91 | $41.19 | 547,000 | — | — |
| 2004-10-07 | $12.87 | $41.08 | 619,800 | — | — |
| 2004-10-06 | $12.98 | $41.43 | 547,400 | — | — |
| 2004-10-05 | $12.83 | $40.93 | 380,400 | — | — |
| 2004-10-04 | $12.74 | $40.66 | 695,800 | — | — |
| 2004-10-01 | $12.63 | $40.29 | 572,600 | — | — |
| 2004-09-30 | $12.44 | $39.70 | 622,000 | — | — |
| 2004-09-29 | $12.30 | $39.26 | 395,200 | — | — |
| 2004-09-28 | $12.40 | $39.58 | 409,200 | — | — |
| 2004-09-27 | $12.22 | $39.00 | 627,800 | — | — |
| 2004-09-24 | $12.22 | $39.00 | 896,800 | — | — |
| 2004-09-23 | $12.29 | $39.21 | 726,200 | — | — |
| 2004-09-22 | $12.48 | $39.82 | 609,000 | — | — |
| 2004-09-21 | $12.54 | $40.02 | 711,600 | — | — |
| 2004-09-20 | $12.65 | $40.37 | 483,400 | — | — |
| 2004-09-17 | $12.73 | $40.63 | 609,600 | — | — |
| 2004-09-16 | $12.80 | $40.84 | 337,200 | — | — |
| 2004-09-15 | $12.70 | $40.53 | 386,600 | — | — |
| 2004-09-14 | $12.68 | $40.47 | 330,800 | — | — |
| 2004-09-13 | $12.74 | $40.65 | 770,200 | — | — |
| 2004-09-10 | $12.83 | $40.93 | 286,000 | — | — |
| 2004-09-09 | $12.88 | $41.11 | 512,800 | — | — |
| 2004-09-08 | $12.86 | $41.03 | 750,800 | — | — |
| 2004-09-07 | $13.03 | $41.57 | 666,600 | — | — |
| 2004-09-03 | $13.00 | $41.48 | 315,600 | — | — |
| 2004-09-02 | $13.03 | $41.57 | 426,800 | — | — |
| 2004-09-01 | $13.00 | $41.48 | 476,400 | — | — |
| 2004-08-31 | $13.00 | $41.48 | 1,475,400 | — | — |
| 2004-08-30 | $12.75 | $40.69 | 395,400 | — | — |
| 2004-08-27 | $12.82 | $40.92 | 472,800 | — | — |
| 2004-08-26 | $12.80 | $40.85 | 493,800 | — | — |
| 2004-08-25 | $12.85 | $41.00 | 690,800 | — | — |
| 2004-08-24 | $12.79 | $40.80 | 729,400 | — | — |
| 2004-08-23 | $12.77 | $40.74 | 536,400 | — | — |
| 2004-08-20 | $12.85 | $41.01 | 873,800 | — | — |
| 2004-08-19 | $12.87 | $41.08 | 338,200 | — | — |
| 2004-08-18 | $12.98 | $41.41 | 684,000 | — | — |
| 2004-08-17 | $12.89 | $41.12 | 330,600 | — | — |
| 2004-08-16 | $12.90 | $41.16 | 706,400 | — | — |
| 2004-08-13 | $12.85 | $41.00 | 362,400 | — | — |
| 2004-08-12 | $12.85 | $41.01 | 668,800 | — | — |
| 2004-08-11 | $12.90 | $41.17 | 523,800 | — | — |
| 2004-08-10 | $12.86 | $41.04 | 853,400 | — | — |
| 2004-08-09 | $12.86 | $41.04 | 729,600 | — | — |
| 2004-08-06 | $12.84 | $40.98 | 791,000 | — | — |
| 2004-08-05 | $12.78 | $40.77 | 553,200 | — | — |
| 2004-08-04 | $12.91 | $41.19 | 1,043,400 | — | — |
| 2004-08-03 | $12.94 | $41.30 | 928,200 | — | — |
| 2004-08-02 | $13.02 | $41.55 | 809,200 | — | — |
| 2004-07-30 | $12.96 | $41.35 | 937,400 | — | — |
| 2004-07-29 | $13.00 | $41.49 | 798,800 | — | — |
| 2004-07-28 | $12.95 | $41.33 | 693,400 | — | — |
| 2004-07-27 | $13.02 | $41.14 | 750,800 | — | — |
| 2004-07-26 | $13.18 | $41.66 | 388,400 | — | — |
| 2004-07-23 | $13.20 | $41.71 | 496,200 | — | — |
| 2004-07-22 | $13.34 | $42.15 | 749,800 | — | — |
| 2004-07-21 | $13.50 | $42.67 | 1,079,000 | — | — |
| 2004-07-20 | $13.67 | $43.21 | 870,800 | — | — |
| 2004-07-19 | $13.48 | $42.59 | 600,000 | — | — |
| 2004-07-16 | $13.22 | $41.77 | 356,600 | — | — |
| 2004-07-15 | $13.13 | $41.50 | 789,200 | — | — |
| 2004-07-14 | $13.06 | $41.27 | 593,000 | — | — |
| 2004-07-13 | $13.03 | $41.17 | 448,200 | — | — |
| 2004-07-12 | $12.89 | $40.73 | 482,400 | — | — |
| 2004-07-09 | $12.95 | $40.92 | 303,000 | — | — |
| 2004-07-08 | $12.93 | $40.86 | 432,200 | — | — |
| 2004-07-07 | $12.88 | $40.70 | 509,200 | — | — |
| 2004-07-06 | $12.90 | $40.78 | 545,000 | — | — |
| 2004-07-02 | $12.95 | $40.92 | 400,800 | — | — |
| 2004-07-01 | $12.85 | $40.60 | 564,600 | — | — |
| 2004-06-30 | $13.04 | $41.22 | 764,400 | — | — |
| 2004-06-29 | $12.86 | $40.63 | 472,600 | — | — |
| 2004-06-28 | $12.95 | $40.93 | 541,600 | — | — |
| 2004-06-25 | $12.90 | $40.78 | 677,000 | — | — |
| 2004-06-24 | $12.80 | $40.46 | 553,600 | — | — |
| 2004-06-23 | $12.82 | $40.52 | 424,600 | — | — |
| 2004-06-22 | $12.80 | $40.44 | 462,200 | — | — |
| 2004-06-21 | $12.72 | $40.21 | 417,400 | — | — |
| 2004-06-18 | $12.75 | $40.29 | 404,800 | — | — |
| 2004-06-17 | $12.69 | $40.10 | 380,000 | — | — |
| 2004-06-16 | $12.59 | $39.78 | 413,600 | — | — |
| 2004-06-15 | $12.52 | $39.56 | 568,600 | — | — |
| 2004-06-14 | $12.38 | $39.12 | 648,600 | — | — |
| 2004-06-10 | $12.50 | $39.51 | 267,600 | — | — |
| 2004-06-09 | $12.47 | $39.42 | 595,200 | — | — |
| 2004-06-08 | $12.51 | $39.53 | 417,200 | — | — |
| 2004-06-07 | $12.60 | $39.81 | 526,000 | — | — |
| 2004-06-04 | $12.48 | $39.45 | 617,800 | — | — |
| 2004-06-03 | $12.38 | $39.13 | 568,400 | — | — |
| 2004-06-02 | $12.48 | $39.43 | 607,600 | — | — |
| 2004-06-01 | $12.47 | $39.42 | 768,800 | — | — |
| 2004-05-28 | $12.49 | $39.48 | 531,600 | — | — |
| 2004-05-27 | $12.57 | $39.72 | 651,800 | — | — |
| 2004-05-26 | $12.49 | $39.48 | 727,800 | — | — |
| 2004-05-25 | $12.48 | $39.43 | 1,133,400 | — | — |
| 2004-05-24 | $12.13 | $38.33 | 430,200 | — | — |
| 2004-05-21 | $12.06 | $38.12 | 337,600 | — | — |
| 2004-05-20 | $12.06 | $38.11 | 914,600 | — | — |
| 2004-05-19 | $12.00 | $37.92 | 1,956,800 | — | — |
| 2004-05-18 | $12.02 | $37.99 | 635,400 | — | — |
| 2004-05-17 | $11.97 | $37.84 | 695,400 | — | — |
| 2004-05-14 | $12.03 | $38.01 | 838,800 | — | — |
| 2004-05-13 | $12.02 | $37.98 | 508,000 | — | — |
| 2004-05-12 | $12.00 | $37.93 | 816,600 | — | — |
| 2004-05-11 | $11.88 | $37.55 | 475,200 | — | — |
| 2004-05-10 | $11.91 | $37.63 | 700,800 | — | — |
| 2004-05-07 | $12.12 | $38.30 | 759,600 | — | — |
| 2004-05-06 | $12.57 | $39.72 | 690,800 | — | — |
| 2004-05-05 | $12.69 | $40.11 | 562,800 | — | — |
| 2004-05-04 | $12.74 | $40.25 | 516,200 | — | — |
| 2004-05-03 | $12.72 | $40.21 | 887,200 | — | — |
| 2004-04-30 | $12.43 | $39.29 | 954,200 | — | — |
| 2004-04-29 | $12.60 | $39.83 | 707,600 | — | — |
| 2004-04-28 | $12.80 | $40.44 | 960,800 | — | — |
| 2004-04-27 | $12.80 | $40.07 | 325,800 | — | — |
| 2004-04-26 | $12.80 | $40.07 | 489,000 | — | — |
| 2004-04-23 | $12.80 | $40.05 | 496,800 | — | — |
| 2004-04-22 | $12.95 | $40.52 | 595,200 | — | — |
| 2004-04-21 | $12.70 | $39.75 | 336,400 | — | — |
| 2004-04-20 | $12.53 | $39.22 | 328,400 | — | — |
| 2004-04-19 | $12.70 | $39.75 | 525,800 | — | — |
| 2004-04-16 | $12.79 | $40.02 | 586,200 | — | — |
| 2004-04-15 | $12.60 | $39.42 | 546,800 | — | — |
| 2004-04-14 | $12.44 | $38.94 | 837,800 | — | — |
| 2004-04-13 | $12.64 | $39.55 | 668,200 | — | — |
| 2004-04-12 | $13.00 | $40.69 | 560,400 | — | — |
| 2004-04-08 | $13.23 | $41.40 | 392,400 | — | — |
| 2004-04-07 | $13.21 | $41.35 | 1,021,800 | — | — |
| 2004-04-06 | $13.25 | $41.47 | 411,200 | — | — |
| 2004-04-05 | $13.15 | $41.16 | 522,000 | — | — |
| 2004-04-02 | $12.98 | $40.61 | 558,200 | — | — |
| 2004-04-01 | $13.08 | $40.93 | 460,600 | — | — |
| 2004-03-31 | $13.03 | $40.79 | 438,600 | — | — |
| 2004-03-30 | $13.00 | $40.68 | 370,400 | — | — |
| 2004-03-29 | $12.93 | $40.46 | 432,200 | — | — |
| 2004-03-26 | $12.94 | $40.49 | 386,000 | — | — |
| 2004-03-25 | $12.78 | $40.00 | 320,600 | — | — |
| 2004-03-24 | $12.70 | $39.75 | 402,200 | — | — |
| 2004-03-23 | $12.84 | $40.17 | 314,200 | — | — |
| 2004-03-22 | $12.77 | $39.97 | 456,600 | — | — |
| 2004-03-19 | $13.09 | $40.96 | 313,200 | — | — |
| 2004-03-18 | $13.17 | $41.21 | 467,600 | — | — |
| 2004-03-17 | $13.22 | $41.36 | 611,400 | — | — |
| 2004-03-16 | $12.98 | $40.61 | 535,800 | — | — |
| 2004-03-15 | $12.96 | $40.55 | 589,800 | — | — |
| 2004-03-12 | $12.88 | $40.32 | 356,800 | — | — |
| 2004-03-11 | $12.88 | $40.30 | 1,037,000 | — | — |
| 2004-03-10 | $12.88 | $40.32 | 517,400 | — | — |
| 2004-03-09 | $13.06 | $40.86 | 650,000 | — | — |
| 2004-03-08 | $13.13 | $41.10 | 874,200 | — | — |
| 2004-03-05 | $13.18 | $41.24 | 1,180,400 | — | — |
| 2004-03-04 | $12.93 | $40.47 | 508,000 | — | — |
| 2004-03-03 | $12.90 | $40.38 | 416,200 | — | — |
| 2004-03-02 | $12.94 | $40.50 | 761,600 | — | — |
| 2004-03-01 | $12.93 | $40.47 | 576,200 | — | — |
| 2004-02-27 | $12.88 | $40.30 | 568,000 | — | — |
| 2004-02-26 | $12.79 | $40.03 | 359,600 | — | — |
| 2004-02-25 | $12.79 | $40.02 | 500,600 | — | — |
| 2004-02-24 | $12.84 | $40.19 | 489,800 | — | — |
| 2004-02-23 | $12.80 | $40.05 | 284,000 | — | — |
| 2004-02-20 | $12.87 | $40.28 | 351,600 | — | — |
| 2004-02-19 | $13.05 | $40.83 | 271,800 | — | — |
| 2004-02-18 | $13.15 | $41.16 | 418,000 | — | — |
| 2004-02-17 | $13.10 | $40.99 | 542,200 | — | — |
| 2004-02-13 | $12.98 | $40.63 | 332,000 | — | — |
| 2004-02-12 | $13.11 | $41.02 | 254,000 | — | — |
| 2004-02-11 | $13.15 | $41.15 | 746,200 | — | — |
| 2004-02-10 | $13.09 | $40.97 | 562,800 | — | — |
| 2004-02-09 | $12.98 | $40.63 | 423,800 | — | — |
| 2004-02-06 | $12.99 | $40.66 | 357,000 | — | — |
| 2004-02-05 | $12.79 | $40.02 | 563,800 | — | — |
| 2004-02-04 | $12.91 | $40.39 | 582,200 | — | — |
| 2004-02-03 | $13.00 | $40.69 | 444,800 | — | — |
| 2004-02-02 | $12.92 | $40.44 | 718,000 | — | — |
| 2004-01-30 | $12.95 | $40.52 | 1,375,600 | — | — |
| 2004-01-29 | $12.66 | $39.63 | 495,400 | — | — |
| 2004-01-28 | $12.74 | $39.88 | 2,230,800 | — | — |
| 2004-01-27 | $12.84 | $39.78 | 426,400 | — | — |
| 2004-01-26 | $12.79 | $39.64 | 271,400 | — | — |
| 2004-01-23 | $12.82 | $39.74 | 269,200 | — | — |
| 2004-01-22 | $12.82 | $39.72 | 556,200 | — | — |
| 2004-01-21 | $12.90 | $39.97 | 626,400 | — | — |
| 2004-01-20 | $12.84 | $39.80 | 782,800 | — | — |
| 2004-01-16 | $12.48 | $38.67 | 201,800 | — | — |
| 2004-01-15 | $12.49 | $38.71 | 305,800 | — | — |
| 2004-01-14 | $12.57 | $38.96 | 371,000 | — | — |
| 2004-01-13 | $12.44 | $38.54 | 453,000 | — | — |
| 2004-01-12 | $12.52 | $38.79 | 841,200 | — | — |
| 2004-01-09 | $12.38 | $38.37 | 311,400 | — | — |
| 2004-01-08 | $12.59 | $39.01 | 423,600 | — | — |
| 2004-01-07 | $12.59 | $39.02 | 540,000 | — | — |
| 2004-01-06 | $12.48 | $38.67 | 791,800 | — | — |
| 2004-01-05 | $12.45 | $38.57 | 441,200 | — | — |
| 2004-01-02 | $12.41 | $38.47 | 323,400 | — | — |