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 | $16.69 | $17.65 | 28,900 | — | — |
| 2004-12-30 | $16.80 | $17.77 | 39,500 | — | — |
| 2004-12-29 | $16.97 | $17.95 | 31,500 | — | — |
| 2004-12-28 | $17.00 | $17.98 | 83,200 | — | — |
| 2004-12-27 | $16.84 | $17.81 | 71,800 | — | — |
| 2004-12-23 | $16.65 | $17.61 | 75,000 | — | — |
| 2004-12-22 | $16.58 | $17.53 | 69,700 | — | — |
| 2004-12-21 | $16.36 | $17.30 | 93,500 | — | — |
| 2004-12-20 | $16.42 | $17.36 | 73,400 | — | — |
| 2004-12-17 | $16.58 | $17.53 | 60,900 | — | — |
| 2004-12-16 | $16.70 | $17.66 | 176,500 | — | — |
| 2004-12-15 | $16.70 | $17.66 | 163,600 | — | — |
| 2004-12-14 | $16.78 | $17.75 | 170,300 | — | — |
| 2004-12-13 | $16.75 | $17.71 | 251,500 | — | — |
| 2004-12-10 | $16.67 | $17.63 | 72,200 | — | — |
| 2004-12-09 | $16.40 | $17.34 | 189,000 | — | — |
| 2004-12-08 | $16.35 | $17.29 | 291,300 | — | — |
| 2004-12-07 | $16.26 | $17.20 | 359,300 | — | — |
| 2004-12-06 | $15.90 | $16.81 | 207,300 | — | — |
| 2004-12-03 | $15.55 | $16.44 | 37,700 | — | — |
| 2004-12-02 | $15.55 | $16.44 | 271,500 | — | — |
| 2004-12-01 | $15.24 | $16.12 | 124,900 | — | — |
| 2004-11-30 | $14.95 | $15.81 | 118,500 | — | — |
| 2004-11-29 | $14.98 | $15.84 | 78,100 | — | — |
| 2004-11-26 | $15.20 | $16.07 | 44,500 | — | — |
| 2004-11-24 | $15.33 | $16.21 | 153,700 | — | — |
| 2004-11-23 | $15.68 | $16.58 | 556,300 | — | — |
| 2004-11-22 | $14.33 | $15.15 | 156,500 | — | — |
| 2004-11-19 | $13.95 | $14.75 | 67,500 | — | — |
| 2004-11-18 | $14.10 | $14.91 | 56,200 | — | — |
| 2004-11-17 | $14.11 | $14.92 | 379,800 | — | — |
| 2004-11-16 | $14.29 | $15.11 | 134,300 | — | — |
| 2004-11-15 | $14.28 | $15.10 | 226,700 | — | — |
| 2004-11-12 | $14.40 | $15.23 | 149,800 | — | — |
| 2004-11-11 | $14.45 | $15.28 | 139,800 | — | — |
| 2004-11-10 | $14.26 | $15.08 | 163,700 | — | — |
| 2004-11-09 | $13.49 | $14.27 | 307,700 | — | — |
| 2004-11-08 | $13.59 | $14.37 | 250,200 | — | — |
| 2004-11-05 | $14.24 | $15.06 | 232,400 | — | — |
| 2004-11-04 | $15.50 | $16.39 | 99,500 | — | — |
| 2004-11-03 | $15.50 | $16.39 | 88,500 | — | — |
| 2004-11-02 | $15.35 | $16.23 | 133,900 | — | — |
| 2004-11-01 | $15.35 | $16.23 | 123,900 | — | — |
| 2004-10-29 | $15.80 | $16.71 | 33,600 | — | — |
| 2004-10-28 | $16.00 | $16.92 | 80,900 | — | — |
| 2004-10-27 | $15.81 | $16.72 | 84,800 | — | — |
| 2004-10-26 | $15.75 | $16.66 | 53,000 | — | — |
| 2004-10-25 | $15.74 | $16.65 | 66,800 | — | — |
| 2004-10-22 | $15.82 | $16.73 | 166,900 | — | — |
| 2004-10-21 | $15.60 | $16.50 | 99,900 | — | — |
| 2004-10-20 | $15.24 | $16.12 | 36,600 | — | — |
| 2004-10-19 | $15.18 | $16.05 | 39,700 | — | — |
| 2004-10-18 | $15.20 | $16.07 | 95,300 | — | — |
| 2004-10-15 | $15.33 | $16.21 | 49,300 | — | — |
| 2004-10-14 | $15.20 | $16.07 | 34,400 | — | — |
| 2004-10-13 | $15.35 | $16.23 | 24,800 | — | — |
| 2004-10-12 | $15.48 | $16.37 | 50,600 | — | — |
| 2004-10-11 | $15.53 | $16.42 | 102,100 | — | — |
| 2004-10-08 | $15.46 | $16.35 | 44,200 | — | — |
| 2004-10-07 | $15.30 | $16.18 | 96,200 | — | — |
| 2004-10-06 | $15.52 | $16.41 | 155,400 | — | — |
| 2004-10-05 | $15.40 | $16.29 | 300,900 | — | — |
| 2004-10-04 | $15.28 | $16.16 | 138,700 | — | — |
| 2004-10-01 | $14.38 | $15.21 | 52,200 | — | — |
| 2004-09-30 | $14.26 | $15.08 | 102,300 | — | — |
| 2004-09-29 | $14.00 | $14.81 | 132,400 | — | — |
| 2004-09-28 | $14.00 | $14.81 | 58,700 | — | — |
| 2004-09-27 | $14.00 | $14.81 | 147,300 | — | — |
| 2004-09-24 | $13.80 | $14.59 | 70,200 | — | — |
| 2004-09-23 | $13.82 | $14.61 | 82,400 | — | — |
| 2004-09-22 | $14.05 | $14.86 | 102,300 | — | — |
| 2004-09-21 | $14.15 | $14.96 | 82,400 | — | — |
| 2004-09-20 | $14.01 | $14.82 | 205,200 | — | — |
| 2004-09-17 | $13.94 | $14.74 | 219,100 | — | — |
| 2004-09-16 | $13.90 | $14.70 | 262,500 | — | — |
| 2004-09-15 | $13.80 | $14.59 | 381,400 | — | — |
| 2004-09-14 | $13.74 | $14.53 | 559,900 | — | — |
| 2004-09-13 | $14.49 | $15.32 | 268,000 | — | — |
| 2004-09-10 | $14.99 | $15.85 | 200,500 | — | — |
| 2004-09-09 | $15.05 | $15.92 | 253,800 | — | — |
| 2004-09-08 | $15.40 | $16.29 | 85,100 | — | — |
| 2004-09-07 | $15.46 | $16.35 | 122,200 | — | — |
| 2004-09-03 | $15.66 | $16.56 | 115,300 | — | — |
| 2004-09-02 | $15.56 | $16.45 | 129,400 | — | — |
| 2004-09-01 | $15.23 | $16.11 | 142,600 | — | — |
| 2004-08-31 | $15.10 | $15.97 | 188,100 | — | — |
| 2004-08-30 | $14.69 | $15.53 | 42,300 | — | — |
| 2004-08-27 | $14.40 | $15.23 | 172,200 | — | — |
| 2004-08-26 | $13.84 | $14.64 | 109,400 | — | — |
| 2004-08-25 | $14.00 | $14.81 | 81,300 | — | — |
| 2004-08-24 | $13.99 | $14.79 | 185,400 | — | — |
| 2004-08-23 | $14.67 | $15.51 | 169,400 | — | — |
| 2004-08-20 | $14.85 | $15.70 | 164,100 | — | — |
| 2004-08-19 | $15.08 | $15.95 | 164,500 | — | — |
| 2004-08-18 | $14.53 | $15.37 | 89,800 | — | — |
| 2004-08-17 | $14.65 | $15.49 | 250,800 | — | — |
| 2004-08-16 | $14.16 | $14.97 | 167,500 | — | — |
| 2004-08-13 | $14.06 | $14.87 | 108,000 | — | — |
| 2004-08-12 | $13.39 | $14.16 | 107,200 | — | — |
| 2004-08-11 | $13.46 | $14.23 | 131,200 | — | — |
| 2004-08-10 | $12.70 | $13.43 | 69,900 | — | — |
| 2004-08-09 | $12.15 | $12.85 | 58,000 | — | — |
| 2004-08-06 | $12.38 | $13.09 | 151,200 | — | — |
| 2004-08-05 | $11.68 | $12.35 | 41,100 | — | — |
| 2004-08-04 | $11.64 | $12.31 | 37,900 | — | — |
| 2004-08-03 | $11.45 | $12.11 | 65,000 | — | — |
| 2004-08-02 | $11.57 | $12.24 | 97,800 | — | — |
| 2004-07-30 | $10.94 | $11.57 | 113,400 | — | — |
| 2004-07-29 | $10.80 | $11.42 | 58,500 | — | — |
| 2004-07-28 | $10.35 | $10.95 | 41,300 | — | — |
| 2004-07-27 | $10.58 | $11.19 | 35,600 | — | — |
| 2004-07-26 | $10.36 | $10.96 | 116,300 | — | — |
| 2004-07-23 | $10.54 | $11.15 | 124,200 | — | — |
| 2004-07-22 | $10.75 | $11.37 | 21,600 | — | — |
| 2004-07-21 | $10.92 | $11.55 | 33,700 | — | — |
| 2004-07-20 | $11.16 | $11.80 | 57,600 | — | — |
| 2004-07-19 | $10.70 | $11.32 | 44,600 | — | — |
| 2004-07-16 | $10.93 | $11.56 | 59,300 | — | — |
| 2004-07-15 | $11.12 | $11.76 | 64,900 | — | — |
| 2004-07-14 | $10.75 | $11.37 | 141,500 | — | — |
| 2004-07-13 | $11.24 | $11.89 | 26,700 | — | — |
| 2004-07-12 | $11.31 | $11.96 | 51,300 | — | — |
| 2004-07-09 | $10.92 | $11.55 | 30,200 | — | — |
| 2004-07-08 | $10.96 | $11.59 | 135,400 | — | — |
| 2004-07-07 | $11.50 | $12.16 | 112,300 | — | — |
| 2004-07-06 | $11.34 | $11.99 | 136,000 | — | — |
| 2004-07-02 | $11.18 | $11.82 | 105,100 | — | — |
| 2004-07-01 | $10.83 | $11.45 | 205,900 | — | — |
| 2004-06-30 | $10.67 | $11.28 | 107,000 | — | — |
| 2004-06-29 | $10.23 | $10.82 | 82,800 | — | — |
| 2004-06-28 | $10.14 | $10.72 | 75,700 | — | — |
| 2004-06-25 | $10.15 | $10.73 | 368,600 | — | — |
| 2004-06-24 | $9.90 | $10.47 | 177,300 | — | — |
| 2004-06-23 | $9.31 | $9.85 | 159,400 | — | — |
| 2004-06-22 | $9.28 | $9.81 | 105,900 | — | — |
| 2004-06-21 | $9.43 | $9.97 | 170,500 | — | — |
| 2004-06-18 | $9.42 | $9.96 | 197,300 | — | — |
| 2004-06-17 | $9.41 | $9.95 | 344,000 | — | — |
| 2004-06-16 | $9.35 | $9.89 | 267,100 | — | — |
| 2004-06-15 | $9.85 | $10.42 | 283,100 | — | — |
| 2004-06-14 | $10.01 | $10.59 | 151,900 | — | — |
| 2004-06-10 | $10.84 | $11.46 | 122,800 | — | — |
| 2004-06-09 | $11.04 | $11.67 | 119,300 | — | — |
| 2004-06-08 | $11.33 | $11.98 | 124,000 | — | — |
| 2004-06-07 | $12.10 | $12.80 | 97,700 | — | — |
| 2004-06-04 | $11.06 | $11.70 | 41,600 | — | — |
| 2004-06-03 | $11.10 | $11.74 | 98,700 | — | — |
| 2004-06-02 | $11.30 | $11.95 | 113,800 | — | — |
| 2004-06-01 | $10.99 | $11.62 | 88,700 | — | — |
| 2004-05-28 | $10.90 | $11.53 | 73,800 | — | — |
| 2004-05-27 | $11.27 | $11.92 | 177,100 | — | — |
| 2004-05-26 | $10.53 | $11.14 | 148,400 | — | — |
| 2004-05-25 | $10.40 | $11.00 | 234,100 | — | — |
| 2004-05-24 | $10.70 | $11.32 | 223,400 | — | — |
| 2004-05-21 | $10.75 | $11.37 | 268,800 | — | — |
| 2004-05-20 | $11.11 | $11.75 | 443,400 | — | — |
| 2004-05-19 | $12.15 | $12.85 | 93,600 | — | — |
| 2004-05-18 | $12.70 | $13.43 | 90,100 | — | — |
| 2004-05-17 | $12.80 | $13.54 | 152,900 | — | — |
| 2004-05-14 | $14.32 | $15.14 | 143,700 | — | — |
| 2004-05-13 | $14.49 | $15.32 | 49,800 | — | — |
| 2004-05-12 | $14.30 | $15.12 | 79,300 | — | — |
| 2004-05-11 | $14.48 | $15.31 | 156,700 | — | — |
| 2004-05-10 | $13.91 | $14.71 | 132,400 | — | — |
| 2004-05-07 | $14.10 | $14.91 | 182,100 | — | — |
| 2004-05-06 | $13.55 | $14.33 | 74,600 | — | — |
| 2004-05-05 | $14.01 | $14.82 | 87,800 | — | — |
| 2004-05-04 | $13.90 | $14.70 | 137,900 | — | — |
| 2004-05-03 | $13.69 | $14.48 | 128,400 | — | — |
| 2004-04-30 | $14.10 | $14.91 | 274,000 | — | — |
| 2004-04-29 | $13.42 | $14.19 | 182,300 | — | — |
| 2004-04-28 | $13.50 | $14.28 | 434,800 | — | — |
| 2004-04-27 | $14.38 | $15.21 | 93,700 | — | — |
| 2004-04-26 | $14.43 | $15.26 | 153,000 | — | — |
| 2004-04-23 | $14.65 | $15.49 | 59,700 | — | — |
| 2004-04-22 | $15.02 | $15.88 | 116,500 | — | — |
| 2004-04-21 | $14.51 | $15.34 | 77,700 | — | — |
| 2004-04-20 | $14.42 | $15.25 | 178,200 | — | — |
| 2004-04-19 | $14.55 | $15.39 | 511,600 | — | — |
| 2004-04-16 | $15.04 | $15.91 | 169,200 | — | — |
| 2004-04-15 | $15.00 | $15.86 | 286,800 | — | — |
| 2004-04-14 | $15.02 | $15.88 | 384,500 | — | — |
| 2004-04-13 | $15.00 | $15.86 | 2,791,600 | — | — |
| 2004-04-12 | $15.39 | $16.28 | 188,800 | — | — |
| 2004-04-08 | $16.25 | $17.18 | 166,500 | — | — |
| 2004-04-07 | $17.03 | $18.01 | 125,800 | — | — |
| 2004-04-06 | $16.85 | $17.82 | 408,600 | — | — |
| 2004-04-05 | $16.18 | $17.11 | 168,000 | — | — |
| 2004-04-02 | $16.70 | $17.66 | 145,100 | — | — |
| 2004-04-01 | $16.31 | $17.25 | 270,500 | — | — |
| 2004-03-31 | $15.75 | $16.66 | 452,700 | — | — |
| 2004-03-30 | $16.50 | $17.45 | 377,700 | — | — |
| 2004-03-29 | $17.95 | $18.98 | 308,500 | — | — |
| 2004-03-26 | $17.10 | $18.08 | 151,200 | — | — |
| 2004-03-25 | $16.69 | $17.65 | 123,200 | — | — |
| 2004-03-24 | $17.42 | $18.42 | 83,400 | — | — |
| 2004-03-23 | $17.37 | $18.37 | 125,300 | — | — |
| 2004-03-22 | $18.15 | $19.19 | 146,200 | — | — |
| 2004-03-19 | $18.92 | $20.01 | 151,100 | — | — |
| 2004-03-18 | $19.94 | $21.09 | 303,700 | — | — |
| 2004-03-17 | $19.37 | $20.48 | 398,600 | — | — |
| 2004-03-16 | $16.47 | $17.42 | 252,800 | — | — |
| 2004-03-15 | $15.95 | $16.87 | 289,400 | — | — |
| 2004-03-12 | $14.10 | $14.91 | 27,100 | — | — |
| 2004-03-11 | $13.15 | $13.91 | 38,300 | — | — |
| 2004-03-10 | $13.51 | $14.29 | 48,600 | — | — |
| 2004-03-09 | $14.35 | $15.18 | 57,000 | — | — |
| 2004-03-08 | $14.43 | $15.26 | 103,300 | — | — |
| 2004-03-05 | $13.67 | $14.46 | 21,700 | — | — |
| 2004-03-04 | $13.36 | $14.13 | 17,400 | — | — |
| 2004-03-03 | $13.62 | $14.40 | 20,800 | — | — |
| 2004-03-02 | $13.70 | $14.49 | 25,700 | — | — |
| 2004-03-01 | $13.95 | $14.75 | 46,600 | — | — |
| 2004-02-27 | $13.77 | $14.56 | 35,400 | — | — |
| 2004-02-26 | $13.10 | $13.85 | 8,400 | — | — |
| 2004-02-25 | $12.75 | $13.48 | 26,000 | — | — |
| 2004-02-24 | $12.87 | $13.61 | 39,400 | — | — |
| 2004-02-23 | $13.02 | $13.77 | 32,000 | — | — |
| 2004-02-20 | $12.97 | $13.72 | 37,100 | — | — |
| 2004-02-19 | $13.35 | $14.12 | 60,000 | — | — |
| 2004-02-18 | $13.63 | $14.41 | 50,600 | — | — |
| 2004-02-17 | $13.65 | $14.44 | 46,600 | — | — |
| 2004-02-13 | $13.47 | $14.24 | 52,800 | — | — |
| 2004-02-12 | $13.80 | $14.59 | 119,600 | — | — |
| 2004-02-11 | $14.60 | $15.44 | 109,600 | — | — |
| 2004-02-10 | $14.29 | $15.11 | 128,400 | — | — |
| 2004-02-09 | $12.99 | $13.74 | 33,100 | — | — |
| 2004-02-06 | $12.80 | $13.54 | 26,200 | — | — |
| 2004-02-05 | $12.54 | $13.26 | 25,400 | — | — |
| 2004-02-04 | $12.45 | $13.17 | 57,100 | — | — |
| 2004-02-03 | $12.44 | $13.16 | 32,700 | — | — |
| 2004-02-02 | $12.50 | $13.22 | 24,100 | — | — |
| 2004-01-30 | $12.61 | $13.34 | 26,200 | — | — |
| 2004-01-29 | $12.74 | $13.47 | 71,500 | — | — |
| 2004-01-28 | $13.25 | $14.01 | 111,600 | — | — |
| 2004-01-27 | $13.04 | $13.79 | 59,300 | — | — |
| 2004-01-26 | $12.98 | $13.73 | 65,300 | — | — |
| 2004-01-23 | $12.74 | $13.47 | 46,900 | — | — |
| 2004-01-22 | $11.60 | $12.27 | 32,500 | — | — |
| 2004-01-21 | $11.97 | $12.66 | 51,600 | — | — |
| 2004-01-20 | $12.24 | $12.94 | 50,800 | — | — |
| 2004-01-16 | $12.32 | $13.03 | 39,700 | — | — |
| 2004-01-15 | $12.50 | $13.22 | 267,300 | — | — |
| 2004-01-14 | $12.40 | $13.11 | 389,100 | — | — |
| 2004-01-13 | $11.42 | $12.08 | 262,000 | — | — |
| 2004-01-12 | $9.02 | $9.54 | 26,200 | — | — |
| 2004-01-09 | $8.80 | $9.31 | 20,100 | — | — |
| 2004-01-08 | $8.89 | $9.40 | 32,900 | — | — |
| 2004-01-07 | $9.19 | $9.72 | 39,700 | — | — |
| 2004-01-06 | $9.29 | $9.82 | 19,000 | — | — |
| 2004-01-05 | $9.30 | $9.83 | 14,200 | — | — |
| 2004-01-02 | $9.50 | $10.05 | 38,800 | — | — |