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 | $15.37 | $23.28 | 215,600 | — | — |
| 2004-12-30 | $15.53 | $23.53 | 349,200 | — | — |
| 2004-12-29 | $15.42 | $23.36 | 353,900 | — | — |
| 2004-12-28 | $15.15 | $22.95 | 352,600 | — | — |
| 2004-12-27 | $15.01 | $22.74 | 332,100 | — | — |
| 2004-12-23 | $15.10 | $22.87 | 474,200 | — | — |
| 2004-12-22 | $15.10 | $22.87 | 622,600 | — | — |
| 2004-12-21 | $15.16 | $22.96 | 481,900 | — | — |
| 2004-12-20 | $15.19 | $23.01 | 483,000 | — | — |
| 2004-12-17 | $14.98 | $22.69 | 801,200 | — | — |
| 2004-12-16 | $15.55 | $23.56 | 301,900 | — | — |
| 2004-12-15 | $15.65 | $23.71 | 367,900 | — | — |
| 2004-12-14 | $15.66 | $23.72 | 515,400 | — | — |
| 2004-12-13 | $15.16 | $22.96 | 391,800 | — | — |
| 2004-12-10 | $14.88 | $22.54 | 451,800 | — | — |
| 2004-12-09 | $14.84 | $22.48 | 856,400 | — | — |
| 2004-12-08 | $15.19 | $23.01 | 388,700 | — | — |
| 2004-12-07 | $14.99 | $22.71 | 414,200 | — | — |
| 2004-12-06 | $15.16 | $22.96 | 440,900 | — | — |
| 2004-12-03 | $15.37 | $23.28 | 372,800 | — | — |
| 2004-12-02 | $15.58 | $23.60 | 349,900 | — | — |
| 2004-12-01 | $15.58 | $23.60 | 861,900 | — | — |
| 2004-11-30 | $15.35 | $23.25 | 523,000 | — | — |
| 2004-11-29 | $15.31 | $23.19 | 635,200 | — | — |
| 2004-11-26 | $15.11 | $22.89 | 170,500 | — | — |
| 2004-11-24 | $14.98 | $22.69 | 479,800 | — | — |
| 2004-11-23 | $14.54 | $22.03 | 649,600 | — | — |
| 2004-11-22 | $14.46 | $21.74 | 437,900 | — | — |
| 2004-11-19 | $14.41 | $21.66 | 650,500 | — | — |
| 2004-11-18 | $14.90 | $22.40 | 510,500 | — | — |
| 2004-11-17 | $14.89 | $22.38 | 518,900 | — | — |
| 2004-11-16 | $14.65 | $22.02 | 369,700 | — | — |
| 2004-11-15 | $14.68 | $22.07 | 560,200 | — | — |
| 2004-11-12 | $14.57 | $21.90 | 654,400 | — | — |
| 2004-11-11 | $14.23 | $21.39 | 627,000 | — | — |
| 2004-11-10 | $13.86 | $20.84 | 2,649,600 | — | — |
| 2004-11-09 | $14.33 | $21.54 | 1,350,900 | — | — |
| 2004-11-08 | $13.65 | $20.52 | 605,600 | — | — |
| 2004-11-05 | $13.55 | $20.37 | 578,600 | — | — |
| 2004-11-04 | $13.28 | $19.96 | 832,100 | — | — |
| 2004-11-03 | $13.00 | $19.54 | 1,052,900 | — | — |
| 2004-11-02 | $12.95 | $19.47 | 442,100 | — | — |
| 2004-11-01 | $13.20 | $19.84 | 625,500 | — | — |
| 2004-10-29 | $13.19 | $19.83 | 666,300 | — | — |
| 2004-10-28 | $13.50 | $20.29 | 554,200 | — | — |
| 2004-10-27 | $13.97 | $21.00 | 310,100 | — | — |
| 2004-10-26 | $13.66 | $20.54 | 623,700 | — | — |
| 2004-10-25 | $13.45 | $20.22 | 400,500 | — | — |
| 2004-10-22 | $13.42 | $20.17 | 589,600 | — | — |
| 2004-10-21 | $13.26 | $19.93 | 249,400 | — | — |
| 2004-10-20 | $13.05 | $19.62 | 363,700 | — | — |
| 2004-10-19 | $13.01 | $19.56 | 341,100 | — | — |
| 2004-10-18 | $13.00 | $19.54 | 375,600 | — | — |
| 2004-10-15 | $13.04 | $19.60 | 593,700 | — | — |
| 2004-10-14 | $13.07 | $19.65 | 377,300 | — | — |
| 2004-10-13 | $13.11 | $19.71 | 400,300 | — | — |
| 2004-10-12 | $13.32 | $20.02 | 507,100 | — | — |
| 2004-10-11 | $13.29 | $19.98 | 439,500 | — | — |
| 2004-10-08 | $13.34 | $20.05 | 750,700 | — | — |
| 2004-10-07 | $13.61 | $20.46 | 2,481,100 | — | — |
| 2004-10-06 | $15.63 | $23.50 | 248,600 | — | — |
| 2004-10-05 | $15.37 | $23.11 | 198,400 | — | — |
| 2004-10-04 | $15.31 | $23.02 | 415,600 | — | — |
| 2004-10-01 | $15.35 | $23.08 | 323,200 | — | — |
| 2004-09-30 | $15.18 | $22.82 | 328,900 | — | — |
| 2004-09-29 | $15.04 | $22.61 | 318,400 | — | — |
| 2004-09-28 | $15.15 | $22.78 | 423,400 | — | — |
| 2004-09-27 | $14.96 | $22.49 | 263,400 | — | — |
| 2004-09-24 | $15.13 | $22.75 | 171,700 | — | — |
| 2004-09-23 | $15.39 | $23.14 | 256,700 | — | — |
| 2004-09-22 | $15.36 | $23.09 | 416,200 | — | — |
| 2004-09-21 | $15.47 | $23.26 | 335,000 | — | — |
| 2004-09-20 | $15.76 | $23.69 | 226,600 | — | — |
| 2004-09-17 | $15.90 | $23.90 | 208,000 | — | — |
| 2004-09-16 | $15.98 | $24.02 | 127,800 | — | — |
| 2004-09-15 | $15.80 | $23.75 | 192,100 | — | — |
| 2004-09-14 | $15.78 | $23.72 | 315,000 | — | — |
| 2004-09-13 | $16.00 | $24.05 | 252,600 | — | — |
| 2004-09-10 | $15.83 | $23.80 | 271,900 | — | — |
| 2004-09-09 | $15.84 | $23.81 | 429,900 | — | — |
| 2004-09-08 | $15.45 | $23.23 | 298,600 | — | — |
| 2004-09-07 | $15.85 | $23.83 | 209,700 | — | — |
| 2004-09-03 | $15.55 | $23.38 | 229,300 | — | — |
| 2004-09-02 | $15.61 | $23.47 | 266,700 | — | — |
| 2004-09-01 | $15.47 | $23.26 | 216,600 | — | — |
| 2004-08-31 | $15.44 | $23.21 | 177,000 | — | — |
| 2004-08-30 | $15.36 | $23.09 | 225,300 | — | — |
| 2004-08-27 | $15.55 | $23.38 | 236,100 | — | — |
| 2004-08-26 | $15.50 | $23.30 | 242,500 | — | — |
| 2004-08-25 | $15.82 | $23.62 | 256,200 | — | — |
| 2004-08-24 | $15.79 | $23.57 | 219,800 | — | — |
| 2004-08-23 | $15.70 | $23.44 | 258,400 | — | — |
| 2004-08-20 | $15.50 | $23.14 | 387,100 | — | — |
| 2004-08-19 | $15.37 | $22.95 | 338,900 | — | — |
| 2004-08-18 | $15.59 | $23.27 | 359,100 | — | — |
| 2004-08-17 | $15.40 | $22.99 | 382,800 | — | — |
| 2004-08-16 | $15.38 | $22.96 | 635,000 | — | — |
| 2004-08-13 | $15.26 | $22.78 | 505,800 | — | — |
| 2004-08-12 | $15.44 | $23.05 | 927,300 | — | — |
| 2004-08-11 | $16.15 | $24.11 | 590,400 | — | — |
| 2004-08-10 | $16.66 | $24.87 | 1,028,100 | — | — |
| 2004-08-09 | $16.66 | $24.87 | 287,200 | — | — |
| 2004-08-06 | $16.42 | $24.51 | 315,400 | — | — |
| 2004-08-05 | $16.57 | $24.74 | 217,700 | — | — |
| 2004-08-04 | $16.98 | $25.35 | 210,400 | — | — |
| 2004-08-03 | $16.79 | $25.07 | 184,600 | — | — |
| 2004-08-02 | $17.31 | $25.84 | 223,500 | — | — |
| 2004-07-30 | $17.28 | $25.80 | 416,500 | — | — |
| 2004-07-29 | $17.37 | $25.93 | 657,100 | — | — |
| 2004-07-28 | $16.60 | $24.78 | 300,000 | — | — |
| 2004-07-27 | $16.72 | $24.96 | 261,500 | — | — |
| 2004-07-26 | $16.55 | $24.71 | 314,700 | — | — |
| 2004-07-23 | $16.63 | $24.83 | 294,300 | — | — |
| 2004-07-22 | $17.00 | $25.38 | 370,400 | — | — |
| 2004-07-21 | $16.96 | $25.32 | 317,800 | — | — |
| 2004-07-20 | $17.20 | $25.68 | 346,100 | — | — |
| 2004-07-19 | $17.10 | $25.53 | 232,100 | — | — |
| 2004-07-16 | $17.26 | $25.77 | 254,200 | — | — |
| 2004-07-15 | $17.39 | $25.96 | 444,100 | — | — |
| 2004-07-14 | $17.20 | $25.68 | 308,500 | — | — |
| 2004-07-13 | $17.06 | $25.47 | 448,100 | — | — |
| 2004-07-12 | $17.07 | $25.48 | 266,700 | — | — |
| 2004-07-09 | $17.12 | $25.56 | 289,400 | — | — |
| 2004-07-08 | $17.00 | $25.38 | 481,300 | — | — |
| 2004-07-07 | $17.21 | $25.69 | 418,000 | — | — |
| 2004-07-06 | $17.50 | $26.13 | 254,900 | — | — |
| 2004-07-02 | $17.82 | $26.60 | 155,400 | — | — |
| 2004-07-01 | $17.81 | $26.59 | 263,500 | — | — |
| 2004-06-30 | $17.98 | $26.84 | 262,700 | — | — |
| 2004-06-29 | $17.99 | $26.86 | 370,700 | — | — |
| 2004-06-28 | $17.86 | $26.66 | 652,200 | — | — |
| 2004-06-25 | $18.25 | $27.24 | 1,495,300 | — | — |
| 2004-06-24 | $18.43 | $27.51 | 1,185,600 | — | — |
| 2004-06-23 | $19.23 | $28.71 | 354,900 | — | — |
| 2004-06-22 | $18.93 | $28.26 | 361,500 | — | — |
| 2004-06-21 | $18.71 | $27.93 | 522,200 | — | — |
| 2004-06-18 | $18.51 | $27.63 | 1,086,500 | — | — |
| 2004-06-17 | $19.14 | $28.57 | 2,088,000 | — | — |
| 2004-06-16 | $18.09 | $27.01 | 412,800 | — | — |
| 2004-06-15 | $18.22 | $27.20 | 743,300 | — | — |
| 2004-06-14 | $17.82 | $26.60 | 411,800 | — | — |
| 2004-06-10 | $18.05 | $26.95 | 387,400 | — | — |
| 2004-06-09 | $17.68 | $26.39 | 491,800 | — | — |
| 2004-06-08 | $17.86 | $26.66 | 421,200 | — | — |
| 2004-06-07 | $17.84 | $26.63 | 313,000 | — | — |
| 2004-06-04 | $17.53 | $26.17 | 735,700 | — | — |
| 2004-06-03 | $17.81 | $26.59 | 319,600 | — | — |
| 2004-06-02 | $18.00 | $26.87 | 378,600 | — | — |
| 2004-06-01 | $18.14 | $27.08 | 457,300 | — | — |
| 2004-05-28 | $18.45 | $27.54 | 767,400 | — | — |
| 2004-05-27 | $17.95 | $26.80 | 1,472,900 | — | — |
| 2004-05-26 | $18.19 | $27.16 | 1,958,400 | — | — |
| 2004-05-25 | $19.30 | $28.65 | 695,300 | — | — |
| 2004-05-24 | $19.35 | $28.72 | 588,000 | — | — |
| 2004-05-21 | $19.40 | $28.80 | 318,500 | — | — |
| 2004-05-20 | $19.31 | $28.66 | 216,600 | — | — |
| 2004-05-19 | $19.21 | $28.51 | 237,700 | — | — |
| 2004-05-18 | $19.25 | $28.57 | 145,900 | — | — |
| 2004-05-17 | $19.19 | $28.48 | 315,600 | — | — |
| 2004-05-14 | $19.06 | $28.29 | 1,160,400 | — | — |
| 2004-05-13 | $19.74 | $29.30 | 304,200 | — | — |
| 2004-05-12 | $20.20 | $29.98 | 281,800 | — | — |
| 2004-05-11 | $20.15 | $29.91 | 263,300 | — | — |
| 2004-05-10 | $20.08 | $29.81 | 306,300 | — | — |
| 2004-05-07 | $20.17 | $29.94 | 545,000 | — | — |
| 2004-05-06 | $20.35 | $30.21 | 238,000 | — | — |
| 2004-05-05 | $20.75 | $30.80 | 304,200 | — | — |
| 2004-05-04 | $20.73 | $30.77 | 483,600 | — | — |
| 2004-05-03 | $20.93 | $31.07 | 356,900 | — | — |
| 2004-04-30 | $20.84 | $30.93 | 260,700 | — | — |
| 2004-04-29 | $20.92 | $31.05 | 322,000 | — | — |
| 2004-04-28 | $21.22 | $31.50 | 355,500 | — | — |
| 2004-04-27 | $20.95 | $31.10 | 884,400 | — | — |
| 2004-04-26 | $21.31 | $31.63 | 195,500 | — | — |
| 2004-04-23 | $21.85 | $32.43 | 186,700 | — | — |
| 2004-04-22 | $22.00 | $32.66 | 278,400 | — | — |
| 2004-04-21 | $21.61 | $32.08 | 185,300 | — | — |
| 2004-04-20 | $21.71 | $32.23 | 193,000 | — | — |
| 2004-04-19 | $22.21 | $32.97 | 205,400 | — | — |
| 2004-04-16 | $21.73 | $32.25 | 291,200 | — | — |
| 2004-04-15 | $21.66 | $32.15 | 215,800 | — | — |
| 2004-04-14 | $21.96 | $32.60 | 86,200 | — | — |
| 2004-04-13 | $22.05 | $32.73 | 117,000 | — | — |
| 2004-04-12 | $22.47 | $33.35 | 188,900 | — | — |
| 2004-04-08 | $22.33 | $33.15 | 423,900 | — | — |
| 2004-04-07 | $22.50 | $33.40 | 241,600 | — | — |
| 2004-04-06 | $22.25 | $33.03 | 237,200 | — | — |
| 2004-04-05 | $22.23 | $33.00 | 218,400 | — | — |
| 2004-04-02 | $22.13 | $32.85 | 249,800 | — | — |
| 2004-04-01 | $21.74 | $32.27 | 222,900 | — | — |
| 2004-03-31 | $21.76 | $32.30 | 105,900 | — | — |
| 2004-03-30 | $21.76 | $32.30 | 108,200 | — | — |
| 2004-03-29 | $21.40 | $31.77 | 341,600 | — | — |
| 2004-03-26 | $21.07 | $31.28 | 151,800 | — | — |
| 2004-03-25 | $20.96 | $31.11 | 199,400 | — | — |
| 2004-03-24 | $20.95 | $31.10 | 543,000 | — | — |
| 2004-03-23 | $21.62 | $32.09 | 134,400 | — | — |
| 2004-03-22 | $21.57 | $32.02 | 120,400 | — | — |
| 2004-03-19 | $21.70 | $32.21 | 352,500 | — | — |
| 2004-03-18 | $21.81 | $32.37 | 104,700 | — | — |
| 2004-03-17 | $22.00 | $32.66 | 117,800 | — | — |
| 2004-03-16 | $21.88 | $32.48 | 94,300 | — | — |
| 2004-03-15 | $21.95 | $32.58 | 154,900 | — | — |
| 2004-03-12 | $22.40 | $33.25 | 115,800 | — | — |
| 2004-03-11 | $22.22 | $32.98 | 175,500 | — | — |
| 2004-03-10 | $22.47 | $33.35 | 122,700 | — | — |
| 2004-03-09 | $22.79 | $33.83 | 72,800 | — | — |
| 2004-03-08 | $23.00 | $34.14 | 181,400 | — | — |
| 2004-03-05 | $23.22 | $34.47 | 181,400 | — | — |
| 2004-03-04 | $23.08 | $34.26 | 154,300 | — | — |
| 2004-03-03 | $23.02 | $34.17 | 140,900 | — | — |
| 2004-03-02 | $23.23 | $34.48 | 154,100 | — | — |
| 2004-03-01 | $23.25 | $34.51 | 251,800 | — | — |
| 2004-02-27 | $22.72 | $33.72 | 150,700 | — | — |
| 2004-02-26 | $22.67 | $33.65 | 132,400 | — | — |
| 2004-02-25 | $22.22 | $32.98 | 126,100 | — | — |
| 2004-02-24 | $22.38 | $33.07 | 179,400 | — | — |
| 2004-02-23 | $22.10 | $32.66 | 225,000 | — | — |
| 2004-02-20 | $22.38 | $33.07 | 147,000 | — | — |
| 2004-02-19 | $22.67 | $33.50 | 351,000 | — | — |
| 2004-02-18 | $22.29 | $32.94 | 180,800 | — | — |
| 2004-02-17 | $22.30 | $32.95 | 152,400 | — | — |
| 2004-02-13 | $22.01 | $32.52 | 312,300 | — | — |
| 2004-02-12 | $21.65 | $31.99 | 335,000 | — | — |
| 2004-02-11 | $21.97 | $32.47 | 498,600 | — | — |
| 2004-02-10 | $22.05 | $32.58 | 623,900 | — | — |
| 2004-02-09 | $21.77 | $32.17 | 360,600 | — | — |
| 2004-02-06 | $22.00 | $32.51 | 170,700 | — | — |
| 2004-02-05 | $21.97 | $32.47 | 120,000 | — | — |
| 2004-02-04 | $21.98 | $32.48 | 256,200 | — | — |
| 2004-02-03 | $22.58 | $33.37 | 180,200 | — | — |
| 2004-02-02 | $22.41 | $33.12 | 241,200 | — | — |
| 2004-01-30 | $22.23 | $32.85 | 187,100 | — | — |
| 2004-01-29 | $22.18 | $32.78 | 504,900 | — | — |
| 2004-01-28 | $22.50 | $33.25 | 384,900 | — | — |
| 2004-01-27 | $23.15 | $34.21 | 198,300 | — | — |
| 2004-01-26 | $23.35 | $34.50 | 245,900 | — | — |
| 2004-01-23 | $23.46 | $34.67 | 307,100 | — | — |
| 2004-01-22 | $23.50 | $34.73 | 285,000 | — | — |
| 2004-01-21 | $23.35 | $34.50 | 424,500 | — | — |
| 2004-01-20 | $22.56 | $33.34 | 577,700 | — | — |
| 2004-01-16 | $22.20 | $32.81 | 555,100 | — | — |
| 2004-01-15 | $21.83 | $32.26 | 419,200 | — | — |
| 2004-01-14 | $21.75 | $32.14 | 665,700 | — | — |
| 2004-01-13 | $20.50 | $30.29 | 241,500 | — | — |
| 2004-01-12 | $20.01 | $29.57 | 267,600 | — | — |
| 2004-01-09 | $20.24 | $29.91 | 151,100 | — | — |
| 2004-01-08 | $20.73 | $30.63 | 200,000 | — | — |
| 2004-01-07 | $20.66 | $30.53 | 337,600 | — | — |
| 2004-01-06 | $20.10 | $29.70 | 387,000 | — | — |
| 2004-01-05 | $20.65 | $30.51 | 161,200 | — | — |
| 2004-01-02 | $20.42 | $30.18 | 240,000 | — | — |