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 | $20.34 | $34.89 | 296,559 | — | — |
| 2004-12-30 | $20.56 | $35.27 | 253,389 | — | — |
| 2004-12-29 | $20.44 | $35.05 | 206,257 | — | — |
| 2004-12-28 | $20.64 | $35.40 | 298,853 | — | — |
| 2004-12-27 | $20.16 | $34.58 | 591,449 | — | — |
| 2004-12-23 | $20.47 | $35.12 | 329,718 | — | — |
| 2004-12-22 | $20.68 | $35.47 | 330,970 | — | — |
| 2004-12-21 | $21.01 | $36.04 | 520,751 | — | — |
| 2004-12-20 | $20.90 | $35.85 | 403,128 | — | — |
| 2004-12-17 | $21.08 | $36.17 | 559,541 | — | — |
| 2004-12-16 | $21.04 | $36.09 | 590,824 | — | — |
| 2004-12-15 | $21.45 | $36.80 | 476,538 | — | — |
| 2004-12-14 | $21.35 | $36.63 | 377,894 | — | — |
| 2004-12-13 | $21.29 | $36.52 | 481,752 | — | — |
| 2004-12-10 | $20.96 | $35.96 | 889,885 | — | — |
| 2004-12-09 | $20.75 | $35.59 | 570,594 | — | — |
| 2004-12-08 | $20.90 | $35.85 | 515,328 | — | — |
| 2004-12-07 | $20.47 | $35.12 | 655,892 | — | — |
| 2004-12-06 | $20.63 | $35.38 | 842,127 | — | — |
| 2004-12-03 | $20.79 | $35.66 | 686,548 | — | — |
| 2004-12-02 | $20.97 | $35.97 | 1,276,538 | — | — |
| 2004-12-01 | $20.83 | $35.74 | 1,099,687 | — | — |
| 2004-11-30 | $20.29 | $34.80 | 548,905 | — | — |
| 2004-11-29 | $20.23 | $34.70 | 1,997,706 | — | — |
| 2004-11-26 | $20.00 | $34.30 | 137,435 | — | — |
| 2004-11-24 | $19.83 | $34.02 | 555,996 | — | — |
| 2004-11-23 | $19.70 | $33.80 | 741,814 | — | — |
| 2004-11-22 | $19.75 | $33.87 | 606,465 | — | — |
| 2004-11-19 | $19.68 | $33.76 | 792,492 | — | — |
| 2004-11-18 | $19.52 | $33.48 | 293,639 | — | — |
| 2004-11-17 | $19.41 | $33.29 | 603,962 | — | — |
| 2004-11-16 | $19.39 | $33.25 | 745,777 | — | — |
| 2004-11-15 | $20.18 | $34.62 | 4,211,679 | — | — |
| 2004-11-12 | $19.74 | $33.85 | 1,930,553 | — | — |
| 2004-11-11 | $18.91 | $32.44 | 269,239 | — | — |
| 2004-11-10 | $18.57 | $31.86 | 271,741 | — | — |
| 2004-11-09 | $18.48 | $31.69 | 305,944 | — | — |
| 2004-11-08 | $18.28 | $31.36 | 257,769 | — | — |
| 2004-11-05 | $18.25 | $31.13 | 382,899 | — | — |
| 2004-11-04 | $18.00 | $30.69 | 469,447 | — | — |
| 2004-11-03 | $18.20 | $31.04 | 869,239 | — | — |
| 2004-11-02 | $17.73 | $30.24 | 529,927 | — | — |
| 2004-11-01 | $17.75 | $30.27 | 508,655 | — | — |
| 2004-10-29 | $17.57 | $29.97 | 867,362 | — | — |
| 2004-10-28 | $17.31 | $29.52 | 444,630 | — | — |
| 2004-10-27 | $17.47 | $29.79 | 372,263 | — | — |
| 2004-10-26 | $17.33 | $29.56 | 304,484 | — | — |
| 2004-10-25 | $17.06 | $29.08 | 290,928 | — | — |
| 2004-10-22 | $16.98 | $28.96 | 475,078 | — | — |
| 2004-10-21 | $17.35 | $29.59 | 489,677 | — | — |
| 2004-10-20 | $17.08 | $29.13 | 570,386 | — | — |
| 2004-10-19 | $16.47 | $28.08 | 247,758 | — | — |
| 2004-10-18 | $16.68 | $28.44 | 279,041 | — | — |
| 2004-10-15 | $16.49 | $28.11 | 343,900 | — | — |
| 2004-10-14 | $16.26 | $27.73 | 424,818 | — | — |
| 2004-10-13 | $15.95 | $27.20 | 264,651 | — | — |
| 2004-10-12 | $16.48 | $28.10 | 225,652 | — | — |
| 2004-10-11 | $16.41 | $27.98 | 174,140 | — | — |
| 2004-10-08 | $16.44 | $28.04 | 314,494 | — | — |
| 2004-10-07 | $16.50 | $28.14 | 338,269 | — | — |
| 2004-10-06 | $17.00 | $28.99 | 512,409 | — | — |
| 2004-10-05 | $16.70 | $28.48 | 195,203 | — | — |
| 2004-10-04 | $16.67 | $28.43 | 302,815 | — | — |
| 2004-10-01 | $16.71 | $28.49 | 413,347 | — | — |
| 2004-09-30 | $16.27 | $27.75 | 430,448 | — | — |
| 2004-09-29 | $16.26 | $27.73 | 450,678 | — | — |
| 2004-09-28 | $15.99 | $27.26 | 321,168 | — | — |
| 2004-09-27 | $15.73 | $26.83 | 212,722 | — | — |
| 2004-09-24 | $15.94 | $27.18 | 313,243 | — | — |
| 2004-09-23 | $15.82 | $26.98 | 322,419 | — | — |
| 2004-09-22 | $15.70 | $26.77 | 458,394 | — | — |
| 2004-09-21 | $16.25 | $27.71 | 230,031 | — | — |
| 2004-09-20 | $16.14 | $27.51 | 235,662 | — | — |
| 2004-09-17 | $16.17 | $27.57 | 618,144 | — | — |
| 2004-09-16 | $16.14 | $27.53 | 434,202 | — | — |
| 2004-09-15 | $15.82 | $26.98 | 368,926 | — | — |
| 2004-09-14 | $15.65 | $26.68 | 273,618 | — | — |
| 2004-09-13 | $15.77 | $26.88 | 182,899 | — | — |
| 2004-09-10 | $15.67 | $26.71 | 249,218 | — | — |
| 2004-09-09 | $15.57 | $26.56 | 468,613 | — | — |
| 2004-09-08 | $15.12 | $25.79 | 398,749 | — | — |
| 2004-09-07 | $15.25 | $26.01 | 357,873 | — | — |
| 2004-09-03 | $15.03 | $25.62 | 241,502 | — | — |
| 2004-09-02 | $15.19 | $25.90 | 325,756 | — | — |
| 2004-09-01 | $14.84 | $25.30 | 614,599 | — | — |
| 2004-08-31 | $14.76 | $25.17 | 239,833 | — | — |
| 2004-08-30 | $14.66 | $25.00 | 328,050 | — | — |
| 2004-08-27 | $14.85 | $25.31 | 293,639 | — | — |
| 2004-08-26 | $14.64 | $24.97 | 220,021 | — | — |
| 2004-08-25 | $14.85 | $25.33 | 304,901 | — | — |
| 2004-08-24 | $14.83 | $25.29 | 237,748 | — | — |
| 2004-08-23 | $14.69 | $25.04 | 364,964 | — | — |
| 2004-08-20 | $14.99 | $25.57 | 325,339 | — | — |
| 2004-08-19 | $14.73 | $25.12 | 377,685 | — | — |
| 2004-08-18 | $15.22 | $25.96 | 611,053 | — | — |
| 2004-08-17 | $14.81 | $25.26 | 238,999 | — | — |
| 2004-08-16 | $14.93 | $25.46 | 305,735 | — | — |
| 2004-08-13 | $14.54 | $24.79 | 295,308 | — | — |
| 2004-08-12 | $14.77 | $25.18 | 312,200 | — | — |
| 2004-08-11 | $15.09 | $25.72 | 438,999 | — | — |
| 2004-08-10 | $15.05 | $25.67 | 275,495 | — | — |
| 2004-08-09 | $14.66 | $25.00 | 394,786 | — | — |
| 2004-08-06 | $14.50 | $24.73 | 453,389 | — | — |
| 2004-08-05 | $14.90 | $25.41 | 458,394 | — | — |
| 2004-08-04 | $15.16 | $25.85 | 609,385 | — | — |
| 2004-08-03 | $15.33 | $26.14 | 369,760 | — | — |
| 2004-08-02 | $15.70 | $26.59 | 387,904 | — | — |
| 2004-07-30 | $15.77 | $26.70 | 436,496 | — | — |
| 2004-07-29 | $16.06 | $27.20 | 743,066 | — | — |
| 2004-07-28 | $16.12 | $27.29 | 1,275,495 | — | — |
| 2004-07-27 | $15.65 | $26.50 | 242,753 | — | — |
| 2004-07-26 | $15.31 | $25.93 | 343,900 | — | — |
| 2004-07-23 | $15.37 | $26.03 | 294,473 | — | — |
| 2004-07-22 | $15.44 | $26.14 | 433,785 | — | — |
| 2004-07-21 | $15.50 | $26.24 | 513,034 | — | — |
| 2004-07-20 | $16.18 | $27.41 | 284,880 | — | — |
| 2004-07-19 | $15.95 | $27.02 | 264,651 | — | — |
| 2004-07-16 | $15.86 | $26.85 | 356,204 | — | — |
| 2004-07-15 | $15.97 | $27.04 | 264,442 | — | — |
| 2004-07-14 | $15.84 | $26.82 | 287,800 | — | — |
| 2004-07-13 | $15.84 | $26.82 | 318,874 | — | — |
| 2004-07-12 | $15.91 | $26.94 | 344,943 | — | — |
| 2004-07-09 | $15.97 | $27.04 | 327,842 | — | — |
| 2004-07-08 | $15.80 | $26.76 | 458,186 | — | — |
| 2004-07-07 | $16.12 | $27.30 | 317,205 | — | — |
| 2004-07-06 | $15.91 | $26.93 | 452,346 | — | — |
| 2004-07-02 | $15.95 | $27.01 | 376,642 | — | — |
| 2004-07-01 | $15.88 | $26.89 | 567,049 | — | — |
| 2004-06-30 | $16.04 | $27.16 | 738,686 | — | — |
| 2004-06-29 | $15.88 | $26.89 | 855,057 | — | — |
| 2004-06-28 | $15.84 | $26.83 | 534,515 | — | — |
| 2004-06-25 | $16.24 | $27.50 | 975,182 | — | — |
| 2004-06-24 | $15.76 | $26.68 | 250,678 | — | — |
| 2004-06-23 | $15.96 | $27.03 | 423,983 | — | — |
| 2004-06-22 | $15.82 | $26.79 | 341,814 | — | — |
| 2004-06-21 | $15.79 | $26.73 | 266,945 | — | — |
| 2004-06-18 | $15.76 | $26.68 | 442,544 | — | — |
| 2004-06-17 | $15.77 | $26.70 | 195,203 | — | — |
| 2004-06-16 | $15.75 | $26.67 | 210,428 | — | — |
| 2004-06-15 | $15.73 | $26.63 | 347,445 | — | — |
| 2004-06-14 | $15.46 | $26.19 | 283,629 | — | — |
| 2004-06-10 | $15.77 | $26.70 | 302,607 | — | — |
| 2004-06-09 | $15.72 | $26.63 | 311,992 | — | — |
| 2004-06-08 | $15.90 | $26.93 | 296,142 | — | — |
| 2004-06-07 | $15.82 | $26.80 | 387,278 | — | — |
| 2004-06-04 | $15.77 | $26.71 | 327,633 | — | — |
| 2004-06-03 | $15.55 | $26.33 | 357,247 | — | — |
| 2004-06-02 | $15.74 | $26.66 | 306,569 | — | — |
| 2004-06-01 | $15.67 | $26.54 | 348,488 | — | — |
| 2004-05-28 | $15.28 | $25.88 | 406,674 | — | — |
| 2004-05-27 | $15.42 | $26.11 | 436,288 | — | — |
| 2004-05-26 | $15.32 | $25.94 | 271,324 | — | — |
| 2004-05-25 | $15.34 | $25.98 | 466,945 | — | — |
| 2004-05-24 | $14.88 | $25.20 | 250,052 | — | — |
| 2004-05-21 | $14.74 | $24.95 | 246,298 | — | — |
| 2004-05-20 | $14.59 | $24.70 | 242,544 | — | — |
| 2004-05-19 | $14.52 | $24.60 | 564,964 | — | — |
| 2004-05-18 | $14.49 | $24.53 | 243,587 | — | — |
| 2004-05-17 | $14.24 | $24.11 | 437,539 | — | — |
| 2004-05-14 | $14.48 | $24.52 | 539,103 | — | — |
| 2004-05-13 | $14.51 | $24.58 | 449,426 | — | — |
| 2004-05-12 | $14.17 | $24.00 | 678,624 | — | — |
| 2004-05-11 | $14.39 | $24.37 | 398,332 | — | — |
| 2004-05-10 | $14.27 | $24.16 | 786,027 | — | — |
| 2004-05-07 | $14.55 | $24.64 | 763,921 | — | — |
| 2004-05-06 | $15.44 | $26.15 | 384,984 | — | — |
| 2004-05-05 | $15.34 | $25.98 | 223,149 | — | — |
| 2004-05-04 | $15.40 | $26.07 | 373,514 | — | — |
| 2004-05-03 | $15.37 | $25.85 | 395,412 | — | — |
| 2004-04-30 | $15.15 | $25.47 | 612,304 | — | — |
| 2004-04-29 | $15.21 | $25.58 | 668,196 | — | — |
| 2004-04-28 | $15.68 | $26.37 | 686,757 | — | — |
| 2004-04-27 | $16.07 | $27.03 | 508,446 | — | — |
| 2004-04-26 | $15.79 | $26.54 | 372,054 | — | — |
| 2004-04-23 | $15.79 | $26.54 | 304,067 | — | — |
| 2004-04-22 | $16.02 | $26.94 | 696,767 | — | — |
| 2004-04-21 | $15.79 | $26.54 | 418,352 | — | — |
| 2004-04-20 | $15.38 | $25.86 | 450,886 | — | — |
| 2004-04-19 | $15.86 | $26.66 | 371,011 | — | — |
| 2004-04-16 | $16.03 | $26.96 | 379,771 | — | — |
| 2004-04-15 | $15.76 | $26.50 | 296,976 | — | — |
| 2004-04-14 | $15.72 | $26.44 | 304,692 | — | — |
| 2004-04-13 | $15.77 | $26.52 | 481,752 | — | — |
| 2004-04-12 | $16.45 | $27.66 | 300,521 | — | — |
| 2004-04-08 | $16.20 | $27.24 | 193,743 | — | — |
| 2004-04-07 | $16.36 | $27.51 | 364,546 | — | — |
| 2004-04-06 | $16.41 | $27.59 | 398,749 | — | — |
| 2004-04-05 | $16.38 | $27.55 | 372,471 | — | — |
| 2004-04-02 | $16.49 | $27.74 | 966,632 | — | — |
| 2004-04-01 | $16.26 | $27.35 | 532,638 | — | — |
| 2004-03-31 | $15.80 | $26.58 | 569,969 | — | — |
| 2004-03-30 | $15.87 | $26.69 | 387,487 | — | — |
| 2004-03-29 | $15.80 | $26.58 | 462,774 | — | — |
| 2004-03-26 | $15.44 | $25.97 | 306,986 | — | — |
| 2004-03-25 | $15.49 | $26.04 | 357,039 | — | — |
| 2004-03-24 | $15.20 | $25.56 | 454,849 | — | — |
| 2004-03-23 | $15.42 | $25.93 | 275,912 | — | — |
| 2004-03-22 | $15.27 | $25.68 | 345,360 | — | — |
| 2004-03-19 | $15.60 | $26.23 | 379,145 | — | — |
| 2004-03-18 | $15.77 | $26.52 | 389,364 | — | — |
| 2004-03-17 | $15.93 | $26.79 | 503,650 | — | — |
| 2004-03-16 | $15.75 | $26.49 | 382,065 | — | — |
| 2004-03-15 | $15.76 | $26.50 | 368,300 | — | — |
| 2004-03-12 | $16.47 | $27.70 | 556,413 | — | — |
| 2004-03-11 | $15.80 | $26.58 | 544,317 | — | — |
| 2004-03-10 | $15.84 | $26.63 | 324,088 | — | — |
| 2004-03-09 | $16.03 | $26.96 | 342,649 | — | — |
| 2004-03-08 | $16.10 | $27.07 | 375,182 | — | — |
| 2004-03-05 | $16.52 | $27.79 | 302,190 | — | — |
| 2004-03-04 | $16.71 | $28.10 | 370,803 | — | — |
| 2004-03-03 | $16.63 | $27.96 | 395,203 | — | — |
| 2004-03-02 | $16.66 | $28.01 | 575,600 | — | — |
| 2004-03-01 | $16.72 | $28.12 | 920,959 | — | — |
| 2004-02-27 | $16.28 | $27.37 | 755,370 | — | — |
| 2004-02-26 | $16.15 | $27.16 | 268,405 | — | — |
| 2004-02-25 | $16.12 | $27.10 | 363,712 | — | — |
| 2004-02-24 | $16.12 | $27.11 | 409,593 | — | — |
| 2004-02-23 | $16.06 | $27.01 | 462,982 | — | — |
| 2004-02-20 | $16.42 | $27.62 | 278,206 | — | — |
| 2004-02-19 | $16.29 | $27.40 | 228,571 | — | — |
| 2004-02-18 | $16.40 | $27.58 | 281,335 | — | — |
| 2004-02-17 | $16.45 | $27.66 | 295,725 | — | — |
| 2004-02-13 | $16.30 | $27.23 | 373,306 | — | — |
| 2004-02-12 | $16.46 | $27.49 | 388,321 | — | — |
| 2004-02-11 | $16.39 | $27.39 | 442,336 | — | — |
| 2004-02-10 | $16.18 | $27.03 | 329,718 | — | — |
| 2004-02-09 | $15.87 | $26.51 | 294,473 | — | — |
| 2004-02-06 | $15.84 | $26.46 | 335,766 | — | — |
| 2004-02-05 | $15.55 | $25.98 | 244,838 | — | — |
| 2004-02-04 | $15.21 | $25.42 | 564,129 | — | — |
| 2004-02-03 | $15.66 | $26.15 | 281,126 | — | — |
| 2004-02-02 | $15.62 | $26.09 | 362,669 | — | — |
| 2004-01-30 | $15.55 | $25.98 | 538,060 | — | — |
| 2004-01-29 | $15.67 | $26.17 | 466,736 | — | — |
| 2004-01-28 | $15.52 | $25.92 | 442,544 | — | — |
| 2004-01-27 | $15.43 | $25.77 | 277,164 | — | — |
| 2004-01-26 | $15.89 | $26.54 | 413,139 | — | — |
| 2004-01-23 | $15.39 | $25.71 | 596,246 | — | — |
| 2004-01-22 | $15.67 | $26.18 | 257,977 | — | — |
| 2004-01-21 | $15.83 | $26.45 | 342,649 | — | — |
| 2004-01-20 | $15.83 | $26.44 | 469,656 | — | — |
| 2004-01-16 | $15.92 | $26.60 | 297,393 | — | — |
| 2004-01-15 | $15.94 | $26.63 | 330,970 | — | — |
| 2004-01-14 | $15.99 | $26.71 | 294,473 | — | — |
| 2004-01-13 | $15.81 | $26.41 | 392,492 | — | — |
| 2004-01-12 | $16.16 | $26.99 | 280,083 | — | — |
| 2004-01-09 | $15.79 | $26.38 | 465,068 | — | — |
| 2004-01-08 | $16.26 | $27.15 | 310,532 | — | — |
| 2004-01-07 | $16.12 | $26.92 | 238,373 | — | — |
| 2004-01-06 | $16.21 | $27.07 | 215,433 | — | — |
| 2004-01-05 | $16.28 | $27.19 | 412,722 | — | — |
| 2004-01-02 | $16.18 | $27.03 | 172,888 | — | — |