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 | $18.63 | $33.20 | 241,681 | — | — |
| 2004-12-30 | $18.61 | $33.17 | 349,809 | — | — |
| 2004-12-29 | $18.83 | $33.56 | 568,998 | — | — |
| 2004-12-28 | $18.83 | $33.57 | 388,925 | — | — |
| 2004-12-27 | $18.90 | $33.69 | 529,603 | — | — |
| 2004-12-23 | $18.91 | $33.71 | 615,239 | — | — |
| 2004-12-22 | $19.41 | $34.59 | 467,576 | — | — |
| 2004-12-21 | $19.26 | $34.32 | 281,635 | — | — |
| 2004-12-20 | $18.98 | $33.83 | 281,496 | — | — |
| 2004-12-17 | $19.22 | $34.26 | 446,900 | — | — |
| 2004-12-16 | $19.33 | $34.45 | 388,785 | — | — |
| 2004-12-15 | $19.43 | $34.63 | 676,986 | — | — |
| 2004-12-14 | $19.06 | $33.97 | 712,470 | — | — |
| 2004-12-13 | $19.23 | $34.27 | 722,808 | — | — |
| 2004-12-10 | $18.66 | $33.26 | 469,671 | — | — |
| 2004-12-09 | $18.88 | $33.66 | 391,160 | — | — |
| 2004-12-08 | $18.77 | $33.46 | 812,495 | — | — |
| 2004-12-07 | $18.60 | $33.15 | 603,364 | — | — |
| 2004-12-06 | $18.59 | $33.14 | 408,762 | — | — |
| 2004-12-03 | $18.79 | $33.49 | 700,596 | — | — |
| 2004-12-02 | $18.83 | $33.56 | 764,019 | — | — |
| 2004-12-01 | $18.83 | $33.56 | 1,286,777 | — | — |
| 2004-11-30 | $18.61 | $33.17 | 2,149,424 | — | — |
| 2004-11-29 | $17.71 | $31.57 | 727,418 | — | — |
| 2004-11-26 | $17.68 | $31.52 | 208,991 | — | — |
| 2004-11-24 | $17.50 | $31.20 | 305,524 | — | — |
| 2004-11-23 | $17.33 | $30.89 | 487,553 | — | — |
| 2004-11-22 | $17.32 | $30.87 | 275,349 | — | — |
| 2004-11-19 | $17.27 | $30.78 | 351,066 | — | — |
| 2004-11-18 | $17.53 | $31.25 | 337,236 | — | — |
| 2004-11-17 | $17.56 | $31.30 | 364,896 | — | — |
| 2004-11-16 | $17.43 | $30.90 | 708,279 | — | — |
| 2004-11-15 | $17.47 | $30.98 | 753,402 | — | — |
| 2004-11-12 | $17.81 | $31.58 | 945,629 | — | — |
| 2004-11-11 | $17.85 | $31.65 | 222,263 | — | — |
| 2004-11-10 | $17.72 | $31.41 | 235,255 | — | — |
| 2004-11-09 | $17.87 | $31.69 | 221,844 | — | — |
| 2004-11-08 | $17.68 | $31.35 | 337,515 | — | — |
| 2004-11-05 | $17.90 | $31.73 | 351,625 | — | — |
| 2004-11-04 | $17.86 | $31.67 | 455,282 | — | — |
| 2004-11-03 | $17.61 | $31.22 | 354,279 | — | — |
| 2004-11-02 | $17.53 | $31.08 | 659,524 | — | — |
| 2004-11-01 | $16.96 | $30.07 | 424,688 | — | — |
| 2004-10-29 | $17.18 | $30.46 | 324,383 | — | — |
| 2004-10-28 | $17.13 | $30.37 | 493,560 | — | — |
| 2004-10-27 | $17.48 | $30.99 | 486,994 | — | — |
| 2004-10-26 | $17.29 | $30.65 | 709,536 | — | — |
| 2004-10-25 | $16.45 | $29.17 | 830,796 | — | — |
| 2004-10-22 | $16.66 | $29.55 | 380,403 | — | — |
| 2004-10-21 | $16.89 | $29.95 | 664,832 | — | — |
| 2004-10-20 | $16.87 | $29.91 | 421,615 | — | — |
| 2004-10-19 | $17.02 | $30.18 | 549,440 | — | — |
| 2004-10-18 | $17.29 | $30.66 | 183,007 | — | — |
| 2004-10-15 | $17.41 | $30.87 | 275,768 | — | — |
| 2004-10-14 | $17.33 | $30.73 | 314,604 | — | — |
| 2004-10-13 | $17.62 | $31.25 | 583,946 | — | — |
| 2004-10-12 | $18.02 | $31.96 | 315,443 | — | — |
| 2004-10-11 | $18.17 | $32.22 | 315,163 | — | — |
| 2004-10-08 | $18.03 | $31.97 | 417,982 | — | — |
| 2004-10-07 | $18.18 | $32.24 | 332,626 | — | — |
| 2004-10-06 | $18.35 | $32.54 | 392,976 | — | — |
| 2004-10-05 | $18.31 | $32.46 | 469,811 | — | — |
| 2004-10-04 | $18.50 | $32.81 | 740,270 | — | — |
| 2004-10-01 | $18.25 | $32.35 | 932,917 | — | — |
| 2004-09-30 | $17.62 | $31.25 | 261,239 | — | — |
| 2004-09-29 | $17.42 | $30.89 | 453,327 | — | — |
| 2004-09-28 | $17.05 | $30.23 | 518,147 | — | — |
| 2004-09-27 | $16.91 | $29.99 | 306,502 | — | — |
| 2004-09-24 | $17.23 | $30.55 | 438,379 | — | — |
| 2004-09-23 | $17.19 | $30.48 | 266,268 | — | — |
| 2004-09-22 | $17.47 | $30.97 | 363,779 | — | — |
| 2004-09-21 | $17.57 | $31.16 | 334,861 | — | — |
| 2004-09-20 | $17.59 | $31.20 | 484,759 | — | — |
| 2004-09-17 | $17.57 | $31.14 | 608,813 | — | — |
| 2004-09-16 | $17.33 | $30.73 | 485,318 | — | — |
| 2004-09-15 | $17.09 | $30.29 | 296,024 | — | — |
| 2004-09-14 | $17.17 | $30.45 | 312,369 | — | — |
| 2004-09-13 | $17.18 | $30.46 | 332,346 | — | — |
| 2004-09-10 | $16.99 | $30.13 | 264,871 | — | — |
| 2004-09-09 | $17.07 | $30.27 | 297,701 | — | — |
| 2004-09-08 | $17.07 | $30.27 | 294,208 | — | — |
| 2004-09-07 | $17.10 | $30.32 | 200,050 | — | — |
| 2004-09-03 | $16.89 | $29.95 | 353,720 | — | — |
| 2004-09-02 | $16.61 | $29.44 | 662,597 | — | — |
| 2004-09-01 | $16.56 | $29.36 | 582,409 | — | — |
| 2004-08-31 | $16.64 | $29.51 | 299,377 | — | — |
| 2004-08-30 | $16.93 | $30.02 | 198,653 | — | — |
| 2004-08-27 | $17.00 | $30.14 | 445,224 | — | — |
| 2004-08-26 | $17.04 | $30.21 | 387,668 | — | — |
| 2004-08-25 | $17.04 | $30.21 | 202,705 | — | — |
| 2004-08-24 | $17.19 | $30.48 | 156,604 | — | — |
| 2004-08-23 | $17.12 | $30.36 | 250,622 | — | — |
| 2004-08-20 | $17.22 | $30.52 | 293,929 | — | — |
| 2004-08-19 | $16.93 | $30.02 | 495,097 | — | — |
| 2004-08-18 | $17.12 | $30.36 | 657,987 | — | — |
| 2004-08-17 | $17.09 | $30.13 | 410,020 | — | — |
| 2004-08-16 | $16.90 | $29.80 | 448,297 | — | — |
| 2004-08-13 | $16.22 | $28.60 | 191,249 | — | — |
| 2004-08-12 | $16.44 | $28.99 | 476,656 | — | — |
| 2004-08-11 | $16.89 | $29.79 | 637,870 | — | — |
| 2004-08-10 | $16.68 | $29.41 | 502,780 | — | — |
| 2004-08-09 | $16.41 | $28.93 | 598,195 | — | — |
| 2004-08-06 | $16.44 | $28.98 | 1,027,494 | — | — |
| 2004-08-05 | $16.80 | $29.62 | 490,487 | — | — |
| 2004-08-04 | $17.23 | $30.38 | 477,634 | — | — |
| 2004-08-03 | $17.32 | $30.53 | 461,848 | — | — |
| 2004-08-02 | $17.68 | $31.18 | 693,750 | — | — |
| 2004-07-30 | $17.78 | $31.35 | 797,268 | — | — |
| 2004-07-29 | $17.68 | $31.18 | 557,543 | — | — |
| 2004-07-28 | $17.14 | $30.22 | 829,539 | — | — |
| 2004-07-27 | $17.20 | $30.33 | 557,962 | — | — |
| 2004-07-26 | $16.90 | $29.80 | 537,705 | — | — |
| 2004-07-23 | $17.16 | $30.26 | 489,788 | — | — |
| 2004-07-22 | $17.10 | $30.15 | 1,228,242 | — | — |
| 2004-07-21 | $17.54 | $30.94 | 602,526 | — | — |
| 2004-07-20 | $17.72 | $31.24 | 342,265 | — | — |
| 2004-07-19 | $17.59 | $31.03 | 418,122 | — | — |
| 2004-07-16 | $17.72 | $31.24 | 408,064 | — | — |
| 2004-07-15 | $17.82 | $31.43 | 616,217 | — | — |
| 2004-07-14 | $17.68 | $31.18 | 485,737 | — | — |
| 2004-07-13 | $17.72 | $31.24 | 419,379 | — | — |
| 2004-07-12 | $17.72 | $31.24 | 374,675 | — | — |
| 2004-07-09 | $17.74 | $31.28 | 753,961 | — | — |
| 2004-07-08 | $17.75 | $31.29 | 292,811 | — | — |
| 2004-07-07 | $18.18 | $32.06 | 493,979 | — | — |
| 2004-07-06 | $18.31 | $32.29 | 334,721 | — | — |
| 2004-07-02 | $18.36 | $32.38 | 331,089 | — | — |
| 2004-07-01 | $18.32 | $32.31 | 766,534 | — | — |
| 2004-06-30 | $18.96 | $33.44 | 785,813 | — | — |
| 2004-06-29 | $18.70 | $32.97 | 964,768 | — | — |
| 2004-06-28 | $18.32 | $32.31 | 677,824 | — | — |
| 2004-06-25 | $18.04 | $31.81 | 982,650 | — | — |
| 2004-06-24 | $17.84 | $31.45 | 380,403 | — | — |
| 2004-06-23 | $17.95 | $31.64 | 510,743 | — | — |
| 2004-06-22 | $17.67 | $31.16 | 670,281 | — | — |
| 2004-06-21 | $17.46 | $30.79 | 409,461 | — | — |
| 2004-06-18 | $17.32 | $30.55 | 480,568 | — | — |
| 2004-06-17 | $16.96 | $29.91 | 325,780 | — | — |
| 2004-06-16 | $16.86 | $29.73 | 398,424 | — | — |
| 2004-06-15 | $16.94 | $29.86 | 437,680 | — | — |
| 2004-06-14 | $16.43 | $28.97 | 488,810 | — | — |
| 2004-06-10 | $16.67 | $29.40 | 572,630 | — | — |
| 2004-06-09 | $16.71 | $29.46 | 205,499 | — | — |
| 2004-06-08 | $17.06 | $30.08 | 258,026 | — | — |
| 2004-06-07 | $16.93 | $29.85 | 604,063 | — | — |
| 2004-06-04 | $16.51 | $29.11 | 209,829 | — | — |
| 2004-06-03 | $16.46 | $29.03 | 311,950 | — | — |
| 2004-06-02 | $16.69 | $29.44 | 272,834 | — | — |
| 2004-06-01 | $16.53 | $29.15 | 277,025 | — | — |
| 2004-05-28 | $16.31 | $28.77 | 300,215 | — | — |
| 2004-05-27 | $16.25 | $28.65 | 379,705 | — | — |
| 2004-05-26 | $16.03 | $28.27 | 428,041 | — | — |
| 2004-05-25 | $16.33 | $28.79 | 430,416 | — | — |
| 2004-05-24 | $15.98 | $28.19 | 376,212 | — | — |
| 2004-05-21 | $15.48 | $27.30 | 517,589 | — | — |
| 2004-05-20 | $15.37 | $27.10 | 407,226 | — | — |
| 2004-05-19 | $15.25 | $26.89 | 451,231 | — | — |
| 2004-05-18 | $15.11 | $26.48 | 370,345 | — | — |
| 2004-05-17 | $15.03 | $26.34 | 353,441 | — | — |
| 2004-05-14 | $15.39 | $26.97 | 423,431 | — | — |
| 2004-05-13 | $15.35 | $26.90 | 360,566 | — | — |
| 2004-05-12 | $15.29 | $26.80 | 561,315 | — | — |
| 2004-05-11 | $15.41 | $27.01 | 388,226 | — | — |
| 2004-05-10 | $15.20 | $26.64 | 379,006 | — | — |
| 2004-05-07 | $15.73 | $27.56 | 805,371 | — | — |
| 2004-05-06 | $15.80 | $27.69 | 595,122 | — | — |
| 2004-05-05 | $16.49 | $28.90 | 492,443 | — | — |
| 2004-05-04 | $16.59 | $29.08 | 472,465 | — | — |
| 2004-05-03 | $16.18 | $28.35 | 380,822 | — | — |
| 2004-04-30 | $15.79 | $27.67 | 325,082 | — | — |
| 2004-04-29 | $15.93 | $27.91 | 720,154 | — | — |
| 2004-04-28 | $16.23 | $28.44 | 790,981 | — | — |
| 2004-04-27 | $16.51 | $28.93 | 363,360 | — | — |
| 2004-04-26 | $16.81 | $29.45 | 372,859 | — | — |
| 2004-04-23 | $16.89 | $29.61 | 234,836 | — | — |
| 2004-04-22 | $17.20 | $30.14 | 542,455 | — | — |
| 2004-04-21 | $17.00 | $29.79 | 251,600 | — | — |
| 2004-04-20 | $17.04 | $29.86 | 264,732 | — | — |
| 2004-04-19 | $17.28 | $30.28 | 443,967 | — | — |
| 2004-04-16 | $17.21 | $30.16 | 374,536 | — | — |
| 2004-04-15 | $17.04 | $29.87 | 351,066 | — | — |
| 2004-04-14 | $16.90 | $29.62 | 314,884 | — | — |
| 2004-04-13 | $17.02 | $29.82 | 310,972 | — | — |
| 2004-04-12 | $17.46 | $30.60 | 364,757 | — | — |
| 2004-04-08 | $17.20 | $30.14 | 343,662 | — | — |
| 2004-04-07 | $17.29 | $30.30 | 409,321 | — | — |
| 2004-04-06 | $17.37 | $30.43 | 337,236 | — | — |
| 2004-04-05 | $17.32 | $30.35 | 400,520 | — | — |
| 2004-04-02 | $17.14 | $30.04 | 614,959 | — | — |
| 2004-04-01 | $16.78 | $29.40 | 714,705 | — | — |
| 2004-03-31 | $16.63 | $29.14 | 2,320,277 | — | — |
| 2004-03-30 | $15.83 | $27.75 | 504,596 | — | — |
| 2004-03-29 | $15.30 | $26.82 | 540,639 | — | — |
| 2004-03-26 | $14.67 | $25.72 | 289,179 | — | — |
| 2004-03-25 | $14.64 | $25.65 | 243,078 | — | — |
| 2004-03-24 | $14.33 | $25.11 | 520,243 | — | — |
| 2004-03-23 | $14.55 | $25.50 | 306,083 | — | — |
| 2004-03-22 | $14.47 | $25.37 | 550,697 | — | — |
| 2004-03-19 | $15.08 | $26.42 | 306,642 | — | — |
| 2004-03-18 | $15.01 | $26.31 | 335,280 | — | — |
| 2004-03-17 | $15.21 | $26.66 | 364,058 | — | — |
| 2004-03-16 | $15.03 | $26.34 | 521,500 | — | — |
| 2004-03-15 | $15.10 | $26.46 | 224,498 | — | — |
| 2004-03-12 | $15.42 | $27.02 | 269,062 | — | — |
| 2004-03-11 | $15.20 | $26.64 | 408,623 | — | — |
| 2004-03-10 | $15.48 | $27.12 | 278,841 | — | — |
| 2004-03-09 | $15.96 | $27.97 | 262,915 | — | — |
| 2004-03-08 | $15.96 | $27.97 | 311,391 | — | — |
| 2004-03-05 | $16.08 | $28.19 | 356,514 | — | — |
| 2004-03-04 | $16.10 | $28.21 | 270,878 | — | — |
| 2004-03-03 | $16.11 | $28.24 | 354,279 | — | — |
| 2004-03-02 | $16.12 | $28.25 | 823,392 | — | — |
| 2004-03-01 | $16.15 | $28.30 | 315,303 | — | — |
| 2004-02-27 | $15.73 | $27.57 | 482,524 | — | — |
| 2004-02-26 | $15.73 | $27.56 | 386,410 | — | — |
| 2004-02-25 | $15.59 | $27.32 | 562,432 | — | — |
| 2004-02-24 | $15.53 | $27.22 | 467,576 | — | — |
| 2004-02-23 | $15.44 | $27.06 | 334,442 | — | — |
| 2004-02-20 | $15.56 | $27.27 | 455,562 | — | — |
| 2004-02-19 | $15.57 | $27.28 | 344,361 | — | — |
| 2004-02-18 | $15.88 | $27.82 | 488,531 | — | — |
| 2004-02-17 | $16.07 | $28.00 | 693,052 | — | — |
| 2004-02-13 | $15.84 | $27.60 | 562,153 | — | — |
| 2004-02-12 | $16.22 | $28.26 | 1,367,104 | — | — |
| 2004-02-11 | $15.65 | $27.26 | 585,203 | — | — |
| 2004-02-10 | $15.46 | $26.94 | 475,958 | — | — |
| 2004-02-09 | $15.52 | $27.04 | 341,986 | — | — |
| 2004-02-06 | $15.55 | $27.10 | 395,211 | — | — |
| 2004-02-05 | $15.28 | $26.62 | 536,029 | — | — |
| 2004-02-04 | $15.22 | $26.52 | 499,707 | — | — |
| 2004-02-03 | $15.67 | $27.30 | 726,580 | — | — |
| 2004-02-02 | $15.94 | $27.78 | 792,378 | — | — |
| 2004-01-30 | $15.78 | $27.50 | 1,294,181 | — | — |
| 2004-01-29 | $15.31 | $26.68 | 679,920 | — | — |
| 2004-01-28 | $15.45 | $26.91 | 541,058 | — | — |
| 2004-01-27 | $15.95 | $27.79 | 903,859 | — | — |
| 2004-01-26 | $15.76 | $27.45 | 1,487,526 | — | — |
| 2004-01-23 | $16.63 | $28.97 | 3,385,630 | — | — |
| 2004-01-22 | $16.15 | $28.14 | 3,996,258 | — | — |
| 2004-01-21 | $14.00 | $24.40 | 1,025,119 | — | — |
| 2004-01-20 | $13.95 | $24.31 | 1,506,944 | — | — |
| 2004-01-16 | $14.32 | $24.94 | 436,004 | — | — |
| 2004-01-15 | $14.32 | $24.96 | 481,965 | — | — |
| 2004-01-14 | $14.37 | $25.04 | 615,099 | — | — |
| 2004-01-13 | $14.24 | $24.82 | 807,047 | — | — |
| 2004-01-12 | $14.53 | $25.32 | 386,131 | — | — |
| 2004-01-09 | $14.53 | $25.32 | 311,671 | — | — |
| 2004-01-08 | $14.85 | $25.88 | 676,707 | — | — |
| 2004-01-07 | $14.71 | $25.63 | 620,827 | — | — |
| 2004-01-06 | $14.67 | $25.57 | 1,264,145 | — | — |
| 2004-01-05 | $15.00 | $26.13 | 2,012,099 | — | — |
| 2004-01-02 | $14.29 | $24.91 | 889,330 | — | — |