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 | $19.30 | $28.15 | 423,600 | — | — |
| 2004-12-30 | $19.27 | $28.11 | 498,600 | — | — |
| 2004-12-29 | $19.28 | $28.13 | 541,400 | — | — |
| 2004-12-28 | $19.47 | $28.29 | 384,600 | — | — |
| 2004-12-27 | $19.23 | $27.94 | 486,600 | — | — |
| 2004-12-23 | $19.25 | $27.97 | 494,800 | — | — |
| 2004-12-22 | $19.32 | $28.07 | 528,200 | — | — |
| 2004-12-21 | $19.36 | $28.13 | 669,400 | — | — |
| 2004-12-20 | $19.17 | $27.85 | 615,200 | — | — |
| 2004-12-17 | $19.31 | $28.05 | 1,357,000 | — | — |
| 2004-12-16 | $19.05 | $27.68 | 549,200 | — | — |
| 2004-12-15 | $19.05 | $27.68 | 968,600 | — | — |
| 2004-12-14 | $19.08 | $27.71 | 1,225,200 | — | — |
| 2004-12-13 | $18.50 | $26.88 | 379,200 | — | — |
| 2004-12-10 | $18.47 | $26.83 | 452,000 | — | — |
| 2004-12-09 | $18.50 | $26.88 | 628,800 | — | — |
| 2004-12-08 | $18.47 | $26.83 | 309,400 | — | — |
| 2004-12-07 | $18.38 | $26.70 | 601,000 | — | — |
| 2004-12-06 | $18.43 | $26.78 | 523,000 | — | — |
| 2004-12-03 | $18.49 | $26.86 | 518,600 | — | — |
| 2004-12-02 | $18.57 | $26.98 | 525,000 | — | — |
| 2004-12-01 | $18.50 | $26.88 | 656,000 | — | — |
| 2004-11-30 | $18.23 | $26.48 | 630,800 | — | — |
| 2004-11-29 | $18.40 | $26.73 | 759,000 | — | — |
| 2004-11-26 | $18.64 | $27.07 | 275,000 | — | — |
| 2004-11-24 | $18.70 | $27.16 | 698,200 | — | — |
| 2004-11-23 | $18.58 | $26.99 | 723,000 | — | — |
| 2004-11-22 | $18.30 | $26.59 | 601,200 | — | — |
| 2004-11-19 | $18.15 | $26.37 | 618,000 | — | — |
| 2004-11-18 | $18.55 | $26.94 | 785,400 | — | — |
| 2004-11-17 | $18.46 | $26.81 | 657,800 | — | — |
| 2004-11-16 | $18.65 | $27.09 | 764,200 | — | — |
| 2004-11-15 | $18.60 | $27.02 | 322,000 | — | — |
| 2004-11-12 | $18.67 | $27.12 | 590,800 | — | — |
| 2004-11-11 | $18.35 | $26.66 | 1,178,400 | — | — |
| 2004-11-10 | $18.33 | $26.64 | 959,600 | — | — |
| 2004-11-09 | $18.53 | $26.91 | 561,000 | — | — |
| 2004-11-08 | $18.65 | $27.09 | 683,600 | — | — |
| 2004-11-05 | $18.71 | $27.17 | 938,400 | — | — |
| 2004-11-04 | $18.59 | $27.01 | 997,800 | — | — |
| 2004-11-03 | $18.25 | $26.52 | 750,400 | — | — |
| 2004-11-02 | $18.03 | $26.19 | 1,010,800 | — | — |
| 2004-11-01 | $17.76 | $25.81 | 466,400 | — | — |
| 2004-10-29 | $17.72 | $25.74 | 842,400 | — | — |
| 2004-10-28 | $17.58 | $25.55 | 747,400 | — | — |
| 2004-10-27 | $17.23 | $25.02 | 814,000 | — | — |
| 2004-10-26 | $17.25 | $25.06 | 900,000 | — | — |
| 2004-10-25 | $17.29 | $25.12 | 799,400 | — | — |
| 2004-10-22 | $17.50 | $25.43 | 539,600 | — | — |
| 2004-10-21 | $17.70 | $25.71 | 822,600 | — | — |
| 2004-10-20 | $17.71 | $25.72 | 497,000 | — | — |
| 2004-10-19 | $17.65 | $25.63 | 538,200 | — | — |
| 2004-10-18 | $17.68 | $25.69 | 465,200 | — | — |
| 2004-10-15 | $17.59 | $25.56 | 994,600 | — | — |
| 2004-10-14 | $17.58 | $25.54 | 743,400 | — | — |
| 2004-10-13 | $17.33 | $25.18 | 571,200 | — | — |
| 2004-10-12 | $17.48 | $25.39 | 668,000 | — | — |
| 2004-10-11 | $17.45 | $25.34 | 525,600 | — | — |
| 2004-10-08 | $17.17 | $24.94 | 713,200 | — | — |
| 2004-10-07 | $17.16 | $24.92 | 413,400 | — | — |
| 2004-10-06 | $17.27 | $25.09 | 519,000 | — | — |
| 2004-10-05 | $17.43 | $25.23 | 532,400 | — | — |
| 2004-10-04 | $17.36 | $25.11 | 734,600 | — | — |
| 2004-10-01 | $17.39 | $25.16 | 581,400 | — | — |
| 2004-09-30 | $17.17 | $24.84 | 1,267,600 | — | — |
| 2004-09-29 | $16.57 | $23.98 | 1,182,800 | — | — |
| 2004-09-28 | $16.98 | $24.57 | 556,600 | — | — |
| 2004-09-27 | $16.57 | $23.98 | 753,800 | — | — |
| 2004-09-24 | $16.86 | $24.40 | 353,800 | — | — |
| 2004-09-23 | $16.90 | $24.45 | 436,600 | — | — |
| 2004-09-22 | $16.97 | $24.55 | 390,200 | — | — |
| 2004-09-21 | $17.20 | $24.89 | 369,600 | — | — |
| 2004-09-20 | $17.28 | $25.00 | 510,600 | — | — |
| 2004-09-17 | $17.54 | $25.38 | 733,200 | — | — |
| 2004-09-16 | $17.32 | $25.05 | 481,200 | — | — |
| 2004-09-15 | $17.29 | $25.01 | 642,000 | — | — |
| 2004-09-14 | $17.31 | $25.05 | 720,000 | — | — |
| 2004-09-13 | $17.25 | $24.96 | 762,000 | — | — |
| 2004-09-10 | $17.20 | $24.89 | 724,000 | — | — |
| 2004-09-09 | $17.14 | $24.80 | 835,000 | — | — |
| 2004-09-08 | $17.12 | $24.77 | 844,800 | — | — |
| 2004-09-07 | $17.35 | $25.10 | 793,600 | — | — |
| 2004-09-03 | $17.04 | $24.66 | 696,400 | — | — |
| 2004-09-02 | $17.04 | $24.66 | 577,400 | — | — |
| 2004-09-01 | $16.95 | $24.52 | 667,600 | — | — |
| 2004-08-31 | $16.78 | $24.27 | 726,800 | — | — |
| 2004-08-30 | $16.67 | $24.13 | 777,000 | — | — |
| 2004-08-27 | $16.74 | $24.22 | 580,400 | — | — |
| 2004-08-26 | $16.79 | $24.29 | 477,400 | — | — |
| 2004-08-25 | $16.87 | $24.40 | 808,200 | — | — |
| 2004-08-24 | $16.84 | $24.37 | 943,800 | — | — |
| 2004-08-23 | $16.81 | $24.32 | 1,738,800 | — | — |
| 2004-08-20 | $16.35 | $23.66 | 554,800 | — | — |
| 2004-08-19 | $16.28 | $23.56 | 908,400 | — | — |
| 2004-08-18 | $16.33 | $23.64 | 947,000 | — | — |
| 2004-08-17 | $16.27 | $23.54 | 839,000 | — | — |
| 2004-08-16 | $16.28 | $23.55 | 1,417,600 | — | — |
| 2004-08-13 | $16.13 | $23.33 | 1,209,800 | — | — |
| 2004-08-12 | $16.30 | $23.58 | 768,200 | — | — |
| 2004-08-11 | $16.34 | $23.65 | 1,052,600 | — | — |
| 2004-08-10 | $16.39 | $23.72 | 1,390,200 | — | — |
| 2004-08-09 | $16.38 | $23.70 | 1,428,000 | — | — |
| 2004-08-06 | $16.51 | $23.90 | 1,180,400 | — | — |
| 2004-08-05 | $16.78 | $24.27 | 1,008,400 | — | — |
| 2004-08-04 | $17.08 | $24.71 | 1,683,200 | — | — |
| 2004-08-03 | $17.33 | $25.08 | 2,236,000 | — | — |
| 2004-08-02 | $17.81 | $25.77 | 1,032,000 | — | — |
| 2004-07-30 | $17.89 | $25.88 | 773,600 | — | — |
| 2004-07-29 | $17.71 | $25.63 | 1,342,800 | — | — |
| 2004-07-28 | $17.44 | $25.24 | 1,039,400 | — | — |
| 2004-07-27 | $17.69 | $25.60 | 1,120,200 | — | — |
| 2004-07-26 | $17.70 | $25.61 | 1,080,200 | — | — |
| 2004-07-23 | $17.88 | $25.86 | 838,600 | — | — |
| 2004-07-22 | $17.93 | $25.94 | 1,865,400 | — | — |
| 2004-07-21 | $17.95 | $25.97 | 1,197,600 | — | — |
| 2004-07-20 | $18.04 | $26.10 | 1,121,800 | — | — |
| 2004-07-19 | $17.91 | $25.91 | 653,600 | — | — |
| 2004-07-16 | $17.86 | $25.84 | 761,600 | — | — |
| 2004-07-15 | $17.82 | $25.78 | 618,800 | — | — |
| 2004-07-14 | $17.73 | $25.65 | 781,000 | — | — |
| 2004-07-13 | $17.56 | $25.41 | 520,800 | — | — |
| 2004-07-12 | $17.59 | $25.45 | 499,200 | — | — |
| 2004-07-09 | $17.56 | $25.41 | 883,200 | — | — |
| 2004-07-08 | $17.46 | $25.26 | 740,600 | — | — |
| 2004-07-07 | $17.30 | $25.03 | 749,000 | — | — |
| 2004-07-06 | $17.18 | $24.87 | 907,800 | — | — |
| 2004-07-02 | $17.11 | $24.76 | 508,000 | — | — |
| 2004-07-01 | $17.16 | $24.82 | 1,448,200 | — | — |
| 2004-06-30 | $17.00 | $24.60 | 1,287,000 | — | — |
| 2004-06-29 | $17.04 | $24.55 | 1,267,800 | — | — |
| 2004-06-28 | $17.20 | $24.79 | 918,400 | — | — |
| 2004-06-25 | $17.08 | $24.61 | 882,400 | — | — |
| 2004-06-24 | $17.12 | $24.67 | 794,200 | — | — |
| 2004-06-23 | $17.25 | $24.85 | 726,200 | — | — |
| 2004-06-22 | $17.28 | $24.89 | 1,325,800 | — | — |
| 2004-06-21 | $17.22 | $24.81 | 1,262,600 | — | — |
| 2004-06-18 | $17.17 | $24.75 | 775,400 | — | — |
| 2004-06-17 | $17.29 | $24.92 | 746,600 | — | — |
| 2004-06-16 | $17.42 | $25.11 | 677,600 | — | — |
| 2004-06-15 | $17.50 | $25.22 | 2,062,400 | — | — |
| 2004-06-14 | $17.40 | $25.07 | 499,800 | — | — |
| 2004-06-10 | $17.52 | $25.25 | 1,887,400 | — | — |
| 2004-06-09 | $17.49 | $25.20 | 1,057,200 | — | — |
| 2004-06-08 | $17.65 | $25.43 | 1,131,600 | — | — |
| 2004-06-07 | $17.65 | $25.43 | 634,600 | — | — |
| 2004-06-04 | $17.58 | $25.33 | 747,200 | — | — |
| 2004-06-03 | $17.66 | $25.44 | 718,600 | — | — |
| 2004-06-02 | $17.72 | $25.53 | 977,800 | — | — |
| 2004-06-01 | $17.56 | $25.30 | 893,600 | — | — |
| 2004-05-28 | $17.73 | $25.54 | 2,749,600 | — | — |
| 2004-05-27 | $17.63 | $25.41 | 1,013,800 | — | — |
| 2004-05-26 | $17.50 | $25.22 | 1,043,800 | — | — |
| 2004-05-25 | $17.49 | $25.20 | 1,367,800 | — | — |
| 2004-05-24 | $17.53 | $25.25 | 1,931,600 | — | — |
| 2004-05-21 | $17.78 | $25.62 | 1,015,000 | — | — |
| 2004-05-20 | $17.75 | $25.58 | 976,200 | — | — |
| 2004-05-19 | $17.75 | $25.59 | 1,034,200 | — | — |
| 2004-05-18 | $17.69 | $25.49 | 1,307,000 | — | — |
| 2004-05-17 | $17.56 | $25.30 | 1,021,200 | — | — |
| 2004-05-14 | $17.40 | $25.07 | 945,800 | — | — |
| 2004-05-13 | $17.27 | $24.89 | 728,200 | — | — |
| 2004-05-12 | $17.33 | $24.97 | 1,381,400 | — | — |
| 2004-05-11 | $17.41 | $25.08 | 796,800 | — | — |
| 2004-05-10 | $17.38 | $25.04 | 838,400 | — | — |
| 2004-05-07 | $17.42 | $25.10 | 937,000 | — | — |
| 2004-05-06 | $17.21 | $24.80 | 840,600 | — | — |
| 2004-05-05 | $17.37 | $25.03 | 731,800 | — | — |
| 2004-05-04 | $17.39 | $25.05 | 901,200 | — | — |
| 2004-05-03 | $17.35 | $25.00 | 820,200 | — | — |
| 2004-04-30 | $17.08 | $24.61 | 1,027,600 | — | — |
| 2004-04-29 | $17.25 | $24.86 | 1,262,800 | — | — |
| 2004-04-28 | $16.94 | $24.41 | 1,290,200 | — | — |
| 2004-04-27 | $16.83 | $24.26 | 719,800 | — | — |
| 2004-04-26 | $16.92 | $24.37 | 531,600 | — | — |
| 2004-04-23 | $16.98 | $24.47 | 621,800 | — | — |
| 2004-04-22 | $16.95 | $24.43 | 758,800 | — | — |
| 2004-04-21 | $16.69 | $24.05 | 488,000 | — | — |
| 2004-04-20 | $16.58 | $23.89 | 449,600 | — | — |
| 2004-04-19 | $16.75 | $24.14 | 462,600 | — | — |
| 2004-04-16 | $16.67 | $24.01 | 579,200 | — | — |
| 2004-04-15 | $16.40 | $23.63 | 454,400 | — | — |
| 2004-04-14 | $16.46 | $23.72 | 524,000 | — | — |
| 2004-04-13 | $16.37 | $23.59 | 546,600 | — | — |
| 2004-04-12 | $16.51 | $23.79 | 510,800 | — | — |
| 2004-04-08 | $16.63 | $23.96 | 872,200 | — | — |
| 2004-04-07 | $16.85 | $24.28 | 604,000 | — | — |
| 2004-04-06 | $16.83 | $24.25 | 686,800 | — | — |
| 2004-04-05 | $16.66 | $24.01 | 753,200 | — | — |
| 2004-04-02 | $16.71 | $24.07 | 811,400 | — | — |
| 2004-04-01 | $16.80 | $24.20 | 945,600 | — | — |
| 2004-03-31 | $16.76 | $24.05 | 887,800 | — | — |
| 2004-03-30 | $16.61 | $23.84 | 1,085,400 | — | — |
| 2004-03-29 | $16.56 | $23.76 | 914,800 | — | — |
| 2004-03-26 | $16.20 | $23.25 | 1,162,000 | — | — |
| 2004-03-25 | $16.15 | $23.17 | 1,372,600 | — | — |
| 2004-03-24 | $15.90 | $22.81 | 1,198,400 | — | — |
| 2004-03-23 | $15.79 | $22.65 | 957,000 | — | — |
| 2004-03-22 | $15.50 | $22.24 | 579,200 | — | — |
| 2004-03-19 | $15.69 | $22.52 | 1,042,200 | — | — |
| 2004-03-18 | $15.73 | $22.57 | 694,600 | — | — |
| 2004-03-17 | $15.76 | $22.62 | 440,000 | — | — |
| 2004-03-16 | $15.57 | $22.34 | 491,000 | — | — |
| 2004-03-15 | $15.59 | $22.36 | 523,000 | — | — |
| 2004-03-12 | $15.79 | $22.66 | 663,000 | — | — |
| 2004-03-11 | $15.85 | $22.74 | 964,000 | — | — |
| 2004-03-10 | $16.08 | $23.07 | 1,392,200 | — | — |
| 2004-03-09 | $15.99 | $22.94 | 698,600 | — | — |
| 2004-03-08 | $15.99 | $22.95 | 532,000 | — | — |
| 2004-03-05 | $15.98 | $22.92 | 853,600 | — | — |
| 2004-03-04 | $15.99 | $22.95 | 627,200 | — | — |
| 2004-03-03 | $16.07 | $23.06 | 1,133,800 | — | — |
| 2004-03-02 | $16.13 | $23.15 | 889,400 | — | — |
| 2004-03-01 | $16.05 | $23.02 | 749,600 | — | — |
| 2004-02-27 | $15.64 | $22.44 | 620,000 | — | — |
| 2004-02-26 | $15.48 | $22.21 | 625,800 | — | — |
| 2004-02-25 | $15.41 | $22.11 | 726,600 | — | — |
| 2004-02-24 | $15.29 | $21.94 | 912,200 | — | — |
| 2004-02-23 | $15.22 | $21.83 | 490,200 | — | — |
| 2004-02-20 | $15.24 | $21.87 | 858,400 | — | — |
| 2004-02-19 | $15.27 | $21.91 | 866,600 | — | — |
| 2004-02-18 | $15.48 | $22.21 | 818,400 | — | — |
| 2004-02-17 | $15.52 | $22.27 | 620,000 | — | — |
| 2004-02-13 | $15.34 | $22.01 | 620,000 | — | — |
| 2004-02-12 | $15.39 | $22.08 | 624,200 | — | — |
| 2004-02-11 | $15.53 | $22.28 | 813,000 | — | — |
| 2004-02-10 | $15.46 | $22.18 | 432,400 | — | — |
| 2004-02-09 | $15.41 | $22.11 | 608,200 | — | — |
| 2004-02-06 | $15.45 | $22.17 | 634,400 | — | — |
| 2004-02-05 | $15.35 | $22.02 | 665,200 | — | — |
| 2004-02-04 | $14.94 | $21.44 | 565,200 | — | — |
| 2004-02-03 | $15.04 | $21.58 | 612,600 | — | — |
| 2004-02-02 | $15.08 | $21.63 | 755,800 | — | — |
| 2004-01-30 | $14.84 | $21.30 | 618,800 | — | — |
| 2004-01-29 | $14.99 | $21.51 | 720,600 | — | — |
| 2004-01-28 | $14.92 | $21.40 | 1,113,600 | — | — |
| 2004-01-27 | $15.30 | $21.96 | 792,800 | — | — |
| 2004-01-26 | $15.31 | $21.97 | 1,056,400 | — | — |
| 2004-01-23 | $14.86 | $21.32 | 487,000 | — | — |
| 2004-01-22 | $14.78 | $21.21 | 592,400 | — | — |
| 2004-01-21 | $14.78 | $21.20 | 725,200 | — | — |
| 2004-01-20 | $14.63 | $20.99 | 1,473,800 | — | — |
| 2004-01-16 | $14.45 | $20.74 | 1,438,200 | — | — |
| 2004-01-15 | $14.42 | $20.69 | 1,289,200 | — | — |
| 2004-01-14 | $14.73 | $21.14 | 623,000 | — | — |
| 2004-01-13 | $14.66 | $21.04 | 813,600 | — | — |
| 2004-01-12 | $14.72 | $21.12 | 921,000 | — | — |
| 2004-01-09 | $14.81 | $21.25 | 702,200 | — | — |
| 2004-01-08 | $15.08 | $21.63 | 894,200 | — | — |
| 2004-01-07 | $15.15 | $21.74 | 1,008,000 | — | — |
| 2004-01-06 | $15.28 | $21.92 | 932,000 | — | — |
| 2004-01-05 | $15.20 | $21.80 | 798,400 | — | — |
| 2004-01-02 | $14.93 | $21.42 | 1,074,800 | — | — |