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 | $13.26 | $43.96 | 320,200 | — | — |
| 2004-12-30 | $13.31 | $44.12 | 521,000 | — | — |
| 2004-12-29 | $13.18 | $43.69 | 483,000 | — | — |
| 2004-12-28 | $13.17 | $43.67 | 617,600 | — | — |
| 2004-12-27 | $13.18 | $43.69 | 554,600 | — | — |
| 2004-12-23 | $13.33 | $44.20 | 380,200 | — | — |
| 2004-12-22 | $13.40 | $44.42 | 613,200 | — | — |
| 2004-12-21 | $13.35 | $44.27 | 727,800 | — | — |
| 2004-12-20 | $13.22 | $43.84 | 633,200 | — | — |
| 2004-12-17 | $13.22 | $43.82 | 1,077,400 | — | — |
| 2004-12-16 | $13.26 | $43.96 | 645,600 | — | — |
| 2004-12-15 | $13.25 | $43.94 | 445,000 | — | — |
| 2004-12-14 | $13.17 | $43.67 | 450,200 | — | — |
| 2004-12-13 | $13.16 | $43.62 | 544,200 | — | — |
| 2004-12-10 | $13.02 | $43.18 | 538,000 | — | — |
| 2004-12-09 | $13.00 | $43.09 | 602,800 | — | — |
| 2004-12-08 | $13.04 | $43.24 | 517,200 | — | — |
| 2004-12-07 | $13.03 | $43.21 | 706,800 | — | — |
| 2004-12-06 | $13.04 | $43.23 | 353,000 | — | — |
| 2004-12-03 | $13.03 | $43.21 | 437,200 | — | — |
| 2004-12-02 | $12.93 | $42.88 | 458,800 | — | — |
| 2004-12-01 | $13.09 | $43.41 | 714,600 | — | — |
| 2004-11-30 | $12.93 | $42.86 | 627,200 | — | — |
| 2004-11-29 | $13.22 | $43.82 | 504,200 | — | — |
| 2004-11-26 | $13.36 | $44.30 | 235,600 | — | — |
| 2004-11-24 | $13.38 | $44.37 | 612,200 | — | — |
| 2004-11-23 | $13.35 | $44.25 | 710,000 | — | — |
| 2004-11-22 | $13.25 | $43.94 | 677,800 | — | — |
| 2004-11-19 | $13.17 | $43.66 | 425,600 | — | — |
| 2004-11-18 | $13.21 | $43.81 | 696,200 | — | — |
| 2004-11-17 | $13.21 | $43.81 | 583,400 | — | — |
| 2004-11-16 | $13.20 | $43.77 | 607,000 | — | — |
| 2004-11-15 | $13.17 | $43.66 | 505,400 | — | — |
| 2004-11-12 | $13.37 | $44.34 | 456,400 | — | — |
| 2004-11-11 | $13.29 | $44.07 | 251,000 | — | — |
| 2004-11-10 | $13.18 | $43.71 | 340,400 | — | — |
| 2004-11-09 | $13.21 | $43.79 | 523,400 | — | — |
| 2004-11-08 | $13.16 | $43.64 | 493,200 | — | — |
| 2004-11-05 | $12.98 | $43.03 | 477,200 | — | — |
| 2004-11-04 | $13.24 | $43.91 | 458,400 | — | — |
| 2004-11-03 | $13.00 | $43.11 | 605,400 | — | — |
| 2004-11-02 | $12.72 | $42.18 | 671,400 | — | — |
| 2004-11-01 | $12.85 | $42.61 | 823,400 | — | — |
| 2004-10-29 | $12.69 | $42.07 | 648,200 | — | — |
| 2004-10-28 | $12.70 | $42.11 | 603,200 | — | — |
| 2004-10-27 | $12.72 | $42.16 | 773,600 | — | — |
| 2004-10-26 | $12.73 | $42.21 | 858,800 | — | — |
| 2004-10-25 | $12.80 | $42.45 | 931,200 | — | — |
| 2004-10-22 | $12.86 | $42.65 | 601,200 | — | — |
| 2004-10-21 | $12.86 | $42.63 | 515,000 | — | — |
| 2004-10-20 | $12.79 | $42.40 | 425,200 | — | — |
| 2004-10-19 | $12.73 | $42.21 | 586,800 | — | — |
| 2004-10-18 | $12.86 | $42.63 | 593,800 | — | — |
| 2004-10-15 | $12.92 | $42.83 | 433,600 | — | — |
| 2004-10-14 | $12.83 | $42.53 | 598,000 | — | — |
| 2004-10-13 | $12.73 | $42.21 | 548,800 | — | — |
| 2004-10-12 | $12.96 | $42.98 | 405,800 | — | — |
| 2004-10-11 | $12.86 | $42.65 | 400,200 | — | — |
| 2004-10-08 | $12.79 | $42.40 | 330,800 | — | — |
| 2004-10-07 | $12.74 | $42.25 | 472,200 | — | — |
| 2004-10-06 | $12.76 | $42.31 | 585,200 | — | — |
| 2004-10-05 | $12.97 | $42.44 | 736,000 | — | — |
| 2004-10-04 | $12.80 | $41.90 | 656,200 | — | — |
| 2004-10-01 | $12.70 | $41.57 | 550,400 | — | — |
| 2004-09-30 | $12.62 | $41.30 | 723,000 | — | — |
| 2004-09-29 | $12.46 | $40.77 | 592,800 | — | — |
| 2004-09-28 | $12.57 | $41.15 | 668,400 | — | — |
| 2004-09-27 | $12.58 | $41.16 | 446,000 | — | — |
| 2004-09-24 | $12.63 | $41.34 | 507,200 | — | — |
| 2004-09-23 | $12.63 | $41.33 | 633,400 | — | — |
| 2004-09-22 | $12.65 | $41.41 | 435,800 | — | — |
| 2004-09-21 | $12.78 | $41.82 | 605,400 | — | — |
| 2004-09-20 | $12.80 | $41.88 | 641,400 | — | — |
| 2004-09-17 | $12.80 | $41.90 | 617,800 | — | — |
| 2004-09-16 | $12.83 | $41.98 | 565,600 | — | — |
| 2004-09-15 | $12.59 | $41.20 | 579,800 | — | — |
| 2004-09-14 | $12.69 | $41.54 | 462,200 | — | — |
| 2004-09-13 | $12.87 | $42.13 | 424,600 | — | — |
| 2004-09-10 | $12.91 | $42.25 | 369,800 | — | — |
| 2004-09-09 | $12.88 | $42.15 | 895,600 | — | — |
| 2004-09-08 | $12.98 | $42.47 | 1,125,400 | — | — |
| 2004-09-07 | $13.23 | $43.29 | 301,800 | — | — |
| 2004-09-03 | $13.11 | $42.92 | 435,800 | — | — |
| 2004-09-02 | $13.05 | $42.70 | 409,000 | — | — |
| 2004-09-01 | $13.00 | $42.54 | 379,600 | — | — |
| 2004-08-31 | $13.00 | $42.56 | 879,400 | — | — |
| 2004-08-30 | $12.87 | $42.13 | 360,000 | — | — |
| 2004-08-27 | $12.88 | $42.15 | 489,600 | — | — |
| 2004-08-26 | $12.88 | $42.16 | 560,400 | — | — |
| 2004-08-25 | $12.76 | $41.75 | 346,400 | — | — |
| 2004-08-24 | $12.66 | $41.44 | 427,400 | — | — |
| 2004-08-23 | $12.54 | $41.05 | 352,600 | — | — |
| 2004-08-20 | $12.61 | $41.26 | 301,800 | — | — |
| 2004-08-19 | $12.54 | $41.05 | 362,400 | — | — |
| 2004-08-18 | $12.64 | $41.38 | 327,000 | — | — |
| 2004-08-17 | $12.51 | $40.95 | 374,000 | — | — |
| 2004-08-16 | $12.62 | $41.30 | 434,400 | — | — |
| 2004-08-13 | $12.56 | $41.12 | 379,400 | — | — |
| 2004-08-12 | $12.51 | $40.95 | 240,400 | — | — |
| 2004-08-11 | $12.53 | $41.00 | 505,800 | — | — |
| 2004-08-10 | $12.60 | $41.25 | 331,800 | — | — |
| 2004-08-09 | $12.62 | $41.30 | 275,000 | — | — |
| 2004-08-06 | $12.62 | $41.31 | 348,400 | — | — |
| 2004-08-05 | $12.50 | $40.92 | 572,800 | — | — |
| 2004-08-04 | $12.72 | $41.62 | 748,600 | — | — |
| 2004-08-03 | $12.73 | $41.66 | 907,000 | — | — |
| 2004-08-02 | $12.59 | $41.20 | 603,800 | — | — |
| 2004-07-30 | $12.45 | $40.74 | 923,600 | — | — |
| 2004-07-29 | $12.30 | $40.25 | 661,800 | — | — |
| 2004-07-28 | $12.23 | $40.02 | 486,000 | — | — |
| 2004-07-27 | $12.20 | $39.92 | 513,800 | — | — |
| 2004-07-26 | $12.16 | $39.81 | 352,600 | — | — |
| 2004-07-23 | $12.24 | $40.07 | 421,200 | — | — |
| 2004-07-22 | $12.32 | $40.33 | 341,600 | — | — |
| 2004-07-21 | $12.47 | $40.80 | 469,000 | — | — |
| 2004-07-20 | $12.58 | $41.16 | 1,106,400 | — | — |
| 2004-07-19 | $12.55 | $41.08 | 312,800 | — | — |
| 2004-07-16 | $12.51 | $40.95 | 364,000 | — | — |
| 2004-07-15 | $12.53 | $41.02 | 417,200 | — | — |
| 2004-07-14 | $12.46 | $40.79 | 329,000 | — | — |
| 2004-07-13 | $12.40 | $40.58 | 446,200 | — | — |
| 2004-07-12 | $12.51 | $40.95 | 274,800 | — | — |
| 2004-07-09 | $12.53 | $41.02 | 625,200 | — | — |
| 2004-07-08 | $12.42 | $40.64 | 604,800 | — | — |
| 2004-07-07 | $12.37 | $40.49 | 1,306,400 | — | — |
| 2004-07-06 | $12.63 | $40.78 | 1,276,800 | — | — |
| 2004-07-02 | $12.73 | $41.11 | 482,200 | — | — |
| 2004-07-01 | $12.60 | $40.70 | 653,800 | — | — |
| 2004-06-30 | $12.74 | $41.14 | 631,600 | — | — |
| 2004-06-29 | $12.58 | $40.62 | 389,800 | — | — |
| 2004-06-28 | $12.57 | $40.61 | 504,000 | — | — |
| 2004-06-25 | $12.65 | $40.86 | 749,200 | — | — |
| 2004-06-24 | $12.74 | $41.15 | 355,400 | — | — |
| 2004-06-23 | $12.74 | $41.15 | 425,400 | — | — |
| 2004-06-22 | $12.63 | $40.78 | 286,000 | — | — |
| 2004-06-21 | $12.64 | $40.83 | 509,800 | — | — |
| 2004-06-18 | $12.68 | $40.96 | 604,800 | — | — |
| 2004-06-17 | $12.52 | $40.44 | 757,600 | — | — |
| 2004-06-16 | $12.41 | $40.07 | 1,135,800 | — | — |
| 2004-06-15 | $12.15 | $39.25 | 820,400 | — | — |
| 2004-06-14 | $12.00 | $38.76 | 697,400 | — | — |
| 2004-06-10 | $12.05 | $38.93 | 632,400 | — | — |
| 2004-06-09 | $11.99 | $38.73 | 1,198,400 | — | — |
| 2004-06-08 | $12.08 | $39.01 | 512,800 | — | — |
| 2004-06-07 | $12.10 | $39.07 | 996,400 | — | — |
| 2004-06-04 | $12.02 | $38.83 | 918,600 | — | — |
| 2004-06-03 | $11.97 | $38.67 | 1,667,000 | — | — |
| 2004-06-02 | $12.21 | $39.43 | 345,400 | — | — |
| 2004-06-01 | $12.17 | $39.31 | 642,000 | — | — |
| 2004-05-28 | $12.25 | $39.57 | 339,200 | — | — |
| 2004-05-27 | $12.23 | $39.49 | 353,800 | — | — |
| 2004-05-26 | $12.12 | $39.15 | 283,600 | — | — |
| 2004-05-25 | $12.07 | $38.99 | 493,800 | — | — |
| 2004-05-24 | $11.76 | $37.99 | 457,600 | — | — |
| 2004-05-21 | $11.55 | $37.31 | 433,400 | — | — |
| 2004-05-20 | $11.65 | $37.62 | 443,600 | — | — |
| 2004-05-19 | $11.55 | $37.31 | 492,600 | — | — |
| 2004-05-18 | $11.66 | $37.65 | 309,200 | — | — |
| 2004-05-17 | $11.69 | $37.75 | 711,400 | — | — |
| 2004-05-14 | $11.97 | $38.65 | 405,200 | — | — |
| 2004-05-13 | $11.76 | $37.99 | 546,000 | — | — |
| 2004-05-12 | $11.67 | $37.68 | 734,000 | — | — |
| 2004-05-11 | $11.74 | $37.92 | 773,800 | — | — |
| 2004-05-10 | $11.54 | $37.28 | 799,400 | — | — |
| 2004-05-07 | $11.84 | $38.23 | 804,800 | — | — |
| 2004-05-06 | $12.35 | $39.90 | 546,400 | — | — |
| 2004-05-05 | $12.42 | $40.11 | 969,400 | — | — |
| 2004-05-04 | $12.07 | $38.97 | 432,400 | — | — |
| 2004-05-03 | $12.12 | $39.15 | 504,000 | — | — |
| 2004-04-30 | $12.03 | $38.85 | 1,083,800 | — | — |
| 2004-04-29 | $11.99 | $38.72 | 370,000 | — | — |
| 2004-04-28 | $12.11 | $39.10 | 473,600 | — | — |
| 2004-04-27 | $12.20 | $39.41 | 705,200 | — | — |
| 2004-04-26 | $12.22 | $39.48 | 387,200 | — | — |
| 2004-04-23 | $12.19 | $39.38 | 427,200 | — | — |
| 2004-04-22 | $12.25 | $39.56 | 658,200 | — | — |
| 2004-04-21 | $12.00 | $38.76 | 479,400 | — | — |
| 2004-04-20 | $11.89 | $38.39 | 456,200 | — | — |
| 2004-04-19 | $12.07 | $38.97 | 472,000 | — | — |
| 2004-04-16 | $12.10 | $39.07 | 613,000 | — | — |
| 2004-04-15 | $12.04 | $38.88 | 453,600 | — | — |
| 2004-04-14 | $11.98 | $38.70 | 928,000 | — | — |
| 2004-04-13 | $12.16 | $39.27 | 945,000 | — | — |
| 2004-04-12 | $12.59 | $40.65 | 568,200 | — | — |
| 2004-04-08 | $12.90 | $41.67 | 174,800 | — | — |
| 2004-04-07 | $12.94 | $41.78 | 361,800 | — | — |
| 2004-04-06 | $13.04 | $42.12 | 324,200 | — | — |
| 2004-04-05 | $13.27 | $42.33 | 341,600 | — | — |
| 2004-04-02 | $13.32 | $42.49 | 528,200 | — | — |
| 2004-04-01 | $13.35 | $42.58 | 494,200 | — | — |
| 2004-03-31 | $13.22 | $42.17 | 475,600 | — | — |
| 2004-03-30 | $13.11 | $41.80 | 337,600 | — | — |
| 2004-03-29 | $13.01 | $41.48 | 304,200 | — | — |
| 2004-03-26 | $12.75 | $40.67 | 229,200 | — | — |
| 2004-03-25 | $12.76 | $40.70 | 282,600 | — | — |
| 2004-03-24 | $12.75 | $40.67 | 310,000 | — | — |
| 2004-03-23 | $12.88 | $41.07 | 252,800 | — | — |
| 2004-03-22 | $12.93 | $41.24 | 640,200 | — | — |
| 2004-03-19 | $13.15 | $41.93 | 586,400 | — | — |
| 2004-03-18 | $13.02 | $41.53 | 385,200 | — | — |
| 2004-03-17 | $13.09 | $41.75 | 440,200 | — | — |
| 2004-03-16 | $12.87 | $41.04 | 825,000 | — | — |
| 2004-03-15 | $12.89 | $41.12 | 385,200 | — | — |
| 2004-03-12 | $12.90 | $41.15 | 514,400 | — | — |
| 2004-03-11 | $12.76 | $40.70 | 716,600 | — | — |
| 2004-03-10 | $12.85 | $40.99 | 453,800 | — | — |
| 2004-03-09 | $13.03 | $41.56 | 429,800 | — | — |
| 2004-03-08 | $13.03 | $41.55 | 1,236,600 | — | — |
| 2004-03-05 | $13.12 | $41.85 | 425,600 | — | — |
| 2004-03-04 | $12.92 | $41.21 | 457,400 | — | — |
| 2004-03-03 | $12.97 | $41.36 | 471,400 | — | — |
| 2004-03-02 | $13.02 | $41.53 | 1,246,600 | — | — |
| 2004-03-01 | $12.91 | $41.18 | 783,400 | — | — |
| 2004-02-27 | $12.88 | $41.07 | 1,915,400 | — | — |
| 2004-02-26 | $12.39 | $39.52 | 453,600 | — | — |
| 2004-02-25 | $12.47 | $39.76 | 391,600 | — | — |
| 2004-02-24 | $12.33 | $39.31 | 568,600 | — | — |
| 2004-02-23 | $12.24 | $39.03 | 352,000 | — | — |
| 2004-02-20 | $12.20 | $38.92 | 359,400 | — | — |
| 2004-02-19 | $12.35 | $39.39 | 511,800 | — | — |
| 2004-02-18 | $12.38 | $39.47 | 408,200 | — | — |
| 2004-02-17 | $12.38 | $39.47 | 384,000 | — | — |
| 2004-02-13 | $12.23 | $39.01 | 298,600 | — | — |
| 2004-02-12 | $12.22 | $38.98 | 242,000 | — | — |
| 2004-02-11 | $12.28 | $39.17 | 397,000 | — | — |
| 2004-02-10 | $12.27 | $39.12 | 377,800 | — | — |
| 2004-02-09 | $12.14 | $38.71 | 327,000 | — | — |
| 2004-02-06 | $12.14 | $38.71 | 404,600 | — | — |
| 2004-02-05 | $12.05 | $38.44 | 475,400 | — | — |
| 2004-02-04 | $12.09 | $38.55 | 612,000 | — | — |
| 2004-02-03 | $12.29 | $39.19 | 875,000 | — | — |
| 2004-02-02 | $12.33 | $39.33 | 616,200 | — | — |
| 2004-01-30 | $12.22 | $38.96 | 852,600 | — | — |
| 2004-01-29 | $12.10 | $38.60 | 705,400 | — | — |
| 2004-01-28 | $12.16 | $38.79 | 645,800 | — | — |
| 2004-01-27 | $12.02 | $38.34 | 1,026,600 | — | — |
| 2004-01-26 | $11.96 | $38.15 | 506,600 | — | — |
| 2004-01-23 | $12.10 | $38.60 | 610,600 | — | — |
| 2004-01-22 | $12.03 | $38.37 | 606,000 | — | — |
| 2004-01-21 | $11.84 | $37.75 | 541,000 | — | — |
| 2004-01-20 | $11.75 | $37.46 | 562,200 | — | — |
| 2004-01-16 | $11.60 | $37.00 | 374,800 | — | — |
| 2004-01-15 | $11.63 | $37.08 | 323,400 | — | — |
| 2004-01-14 | $11.63 | $37.10 | 420,400 | — | — |
| 2004-01-13 | $11.63 | $37.10 | 466,400 | — | — |
| 2004-01-12 | $11.69 | $37.29 | 391,200 | — | — |
| 2004-01-09 | $11.80 | $37.62 | 586,400 | — | — |
| 2004-01-08 | $11.84 | $37.75 | 459,600 | — | — |
| 2004-01-07 | $11.90 | $37.96 | 411,200 | — | — |
| 2004-01-06 | $12.02 | $37.81 | 796,400 | — | — |
| 2004-01-05 | $12.06 | $37.94 | 583,600 | — | — |
| 2004-01-02 | $12.03 | $37.83 | 506,000 | — | — |