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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $24.90 | $27.26 | 0 |
| 2004-12-30 | $24.90 | $27.26 | 0 |
| 2004-12-29 | $24.90 | $27.26 | 0 |
| 2004-12-28 | $24.90 | $27.26 | 2,500 |
| 2004-12-27 | $24.92 | $27.28 | 0 |
| 2004-12-23 | $24.92 | $27.28 | 4,400 |
| 2004-12-22 | $24.90 | $27.26 | 9,500 |
| 2004-12-21 | $25.10 | $27.48 | 200 |
| 2004-12-20 | $25.10 | $27.48 | 400 |
| 2004-12-17 | $25.10 | $27.48 | 0 |
| 2004-12-16 | $25.10 | $27.48 | 800 |
| 2004-12-15 | $25.00 | $27.37 | 8,000 |
| 2004-12-14 | $25.19 | $27.58 | 10,100 |
| 2004-12-13 | $25.40 | $27.81 | 5,400 |
| 2004-12-10 | $25.49 | $27.76 | 9,400 |
| 2004-12-09 | $25.30 | $27.55 | 3,100 |
| 2004-12-08 | $25.21 | $27.46 | 3,200 |
| 2004-12-07 | $25.20 | $27.45 | 700 |
| 2004-12-06 | $25.17 | $27.41 | 0 |
| 2004-12-03 | $25.17 | $27.41 | 0 |
| 2004-12-02 | $25.17 | $27.41 | 0 |
| 2004-12-01 | $25.17 | $27.41 | 1,000 |
| 2004-11-30 | $25.30 | $27.55 | 600 |
| 2004-11-29 | $25.50 | $27.77 | 0 |
| 2004-11-26 | $25.50 | $27.77 | 0 |
| 2004-11-24 | $25.50 | $27.77 | 100 |
| 2004-11-23 | $25.30 | $27.55 | 500 |
| 2004-11-22 | $25.50 | $27.77 | 27,400 |
| 2004-11-19 | $25.25 | $27.50 | 3,000 |
| 2004-11-18 | $25.30 | $27.55 | 500 |
| 2004-11-17 | $25.40 | $27.66 | 0 |
| 2004-11-16 | $25.40 | $27.66 | 900 |
| 2004-11-15 | $25.50 | $27.77 | 2,200 |
| 2004-11-12 | $25.45 | $27.72 | 400 |
| 2004-11-11 | $25.16 | $27.40 | 1,100 |
| 2004-11-10 | $25.29 | $27.54 | 3,000 |
| 2004-11-09 | $25.31 | $27.42 | 500 |
| 2004-11-08 | $25.40 | $27.52 | 1,700 |
| 2004-11-05 | $25.40 | $27.52 | 0 |
| 2004-11-04 | $25.40 | $27.52 | 1,600 |
| 2004-11-03 | $25.49 | $27.62 | 0 |
| 2004-11-02 | $25.49 | $27.62 | 1,700 |
| 2004-11-01 | $25.37 | $27.49 | 0 |
| 2004-10-29 | $25.37 | $27.49 | 1,400 |
| 2004-10-28 | $25.50 | $27.63 | 1,100 |
| 2004-10-27 | $25.40 | $27.52 | 2,400 |
| 2004-10-26 | $25.38 | $27.50 | 2,300 |
| 2004-10-25 | $25.19 | $27.29 | 2,000 |
| 2004-10-22 | $25.19 | $27.29 | 2,100 |
| 2004-10-21 | $25.22 | $27.32 | 2,400 |
| 2004-10-20 | $25.44 | $27.56 | 10,100 |
| 2004-10-19 | $25.20 | $27.30 | 2,800 |
| 2004-10-18 | $25.24 | $27.34 | 5,200 |
| 2004-10-15 | $25.31 | $27.42 | 700 |
| 2004-10-14 | $25.25 | $27.36 | 4,600 |
| 2004-10-13 | $25.41 | $27.53 | 0 |
| 2004-10-12 | $25.54 | $27.53 | 0 |
| 2004-10-11 | $25.54 | $27.53 | 600 |
| 2004-10-08 | $25.15 | $27.10 | 0 |
| 2004-10-07 | $25.15 | $27.10 | 2,100 |
| 2004-10-06 | $25.15 | $27.10 | 400 |
| 2004-10-05 | $25.15 | $27.10 | 2,000 |
| 2004-10-04 | $25.15 | $27.10 | 1,100 |
| 2004-10-01 | $25.33 | $27.30 | 2,200 |
| 2004-09-30 | $25.25 | $27.21 | 21,700 |
| 2004-09-29 | $25.21 | $27.17 | 1,300 |
| 2004-09-28 | $25.59 | $27.58 | 0 |
| 2004-09-27 | $25.59 | $27.58 | 2,500 |
| 2004-09-24 | $25.00 | $26.94 | 1,500 |
| 2004-09-23 | $25.15 | $27.10 | 600 |
| 2004-09-22 | $25.00 | $26.94 | 0 |
| 2004-09-21 | $25.00 | $26.94 | 3,300 |
| 2004-09-20 | $25.00 | $26.94 | 200 |
| 2004-09-17 | $25.00 | $26.94 | 400 |
| 2004-09-16 | $25.00 | $26.94 | 0 |
| 2004-09-15 | $25.00 | $26.94 | 0 |
| 2004-09-14 | $25.00 | $26.94 | 4,300 |
| 2004-09-13 | $25.00 | $26.94 | 20,100 |
| 2004-09-10 | $25.19 | $27.00 | 11,500 |
| 2004-09-09 | $25.00 | $26.80 | 600 |
| 2004-09-08 | $24.93 | $26.73 | 1,500 |
| 2004-09-07 | $24.94 | $26.74 | 3,600 |
| 2004-09-03 | $24.99 | $26.79 | 4,800 |
| 2004-09-02 | $24.99 | $26.79 | 1,000 |
| 2004-09-01 | $25.00 | $26.80 | 7,600 |
| 2004-08-31 | $24.86 | $26.65 | 400 |
| 2004-08-30 | $24.86 | $26.65 | 3,500 |
| 2004-08-27 | $24.81 | $26.60 | 0 |
| 2004-08-26 | $24.81 | $26.60 | 7,700 |
| 2004-08-25 | $24.98 | $26.78 | 6,100 |
| 2004-08-24 | $25.00 | $26.80 | 10,300 |
| 2004-08-23 | $24.97 | $26.77 | 19,000 |
| 2004-08-20 | $25.00 | $26.80 | 0 |
| 2004-08-19 | $25.00 | $26.80 | 8,500 |
| 2004-08-18 | $25.00 | $26.80 | 4,200 |
| 2004-08-17 | $25.00 | $26.80 | 14,300 |
| 2004-08-16 | $24.89 | $26.68 | 7,500 |
| 2004-08-13 | $24.80 | $26.59 | 1,400 |
| 2004-08-12 | $24.81 | $26.60 | 7,200 |
| 2004-08-11 | $24.95 | $26.75 | 1,600 |
| 2004-08-10 | $24.93 | $26.58 | 4,600 |
| 2004-08-09 | $24.95 | $26.60 | 1,000 |
| 2004-08-06 | $24.94 | $26.59 | 2,200 |
| 2004-08-05 | $24.99 | $26.65 | 1,000 |
| 2004-08-04 | $24.95 | $26.60 | 1,900 |
| 2004-08-03 | $24.95 | $26.60 | 1,000 |
| 2004-08-02 | $25.00 | $26.66 | 12,700 |
| 2004-07-30 | $24.80 | $26.44 | 2,300 |
| 2004-07-29 | $24.80 | $26.44 | 0 |
| 2004-07-28 | $24.80 | $26.44 | 5,300 |
| 2004-07-27 | $24.75 | $26.39 | 0 |
| 2004-07-26 | $24.75 | $26.39 | 1,100 |
| 2004-07-23 | $24.76 | $26.40 | 12,900 |
| 2004-07-22 | $24.80 | $26.44 | 5,500 |
| 2004-07-21 | $24.79 | $26.43 | 8,100 |
| 2004-07-20 | $24.79 | $26.43 | 5,600 |
| 2004-07-19 | $24.72 | $26.36 | 2,800 |
| 2004-07-16 | $24.72 | $26.36 | 3,000 |
| 2004-07-15 | $24.71 | $26.35 | 100 |
| 2004-07-14 | $24.80 | $26.44 | 3,500 |
| 2004-07-13 | $24.82 | $26.47 | 600 |
| 2004-07-12 | $24.90 | $26.41 | 3,100 |
| 2004-07-09 | $24.86 | $26.37 | 1,900 |
| 2004-07-08 | $24.85 | $26.36 | 1,300 |
| 2004-07-07 | $24.86 | $26.37 | 3,300 |
| 2004-07-06 | $24.90 | $26.41 | 3,200 |
| 2004-07-02 | $24.78 | $26.28 | 6,000 |
| 2004-07-01 | $24.50 | $25.99 | 5,000 |
| 2004-06-30 | $24.90 | $26.41 | 0 |
| 2004-06-29 | $24.90 | $26.41 | 5,500 |
| 2004-06-28 | $24.79 | $26.29 | 1,700 |
| 2004-06-25 | $24.89 | $26.40 | 1,700 |
| 2004-06-24 | $24.89 | $26.40 | 1,000 |
| 2004-06-23 | $24.89 | $26.40 | 1,800 |
| 2004-06-22 | $24.50 | $25.99 | 2,800 |
| 2004-06-21 | $24.61 | $26.10 | 1,500 |
| 2004-06-18 | $24.55 | $26.04 | 1,600 |
| 2004-06-17 | $24.55 | $26.04 | 700 |
| 2004-06-16 | $24.60 | $26.09 | 0 |
| 2004-06-15 | $24.60 | $26.09 | 2,600 |
| 2004-06-14 | $24.20 | $25.67 | 800 |
| 2004-06-10 | $24.47 | $25.81 | 1,400 |
| 2004-06-09 | $24.75 | $26.11 | 0 |
| 2004-06-08 | $24.75 | $26.11 | 0 |
| 2004-06-07 | $24.75 | $26.11 | 1,100 |
| 2004-06-04 | $24.90 | $26.27 | 600 |
| 2004-06-03 | $24.90 | $26.27 | 0 |
| 2004-06-02 | $24.90 | $26.27 | 200 |
| 2004-06-01 | $24.90 | $26.27 | 1,400 |
| 2004-05-28 | $24.90 | $26.27 | 1,000 |
| 2004-05-27 | $24.90 | $26.27 | 18,900 |
| 2004-05-26 | $24.90 | $26.27 | 2,300 |
| 2004-05-25 | $24.74 | $26.10 | 1,100 |
| 2004-05-24 | $24.50 | $25.84 | 16,200 |
| 2004-05-21 | $24.65 | $26.00 | 4,000 |
| 2004-05-20 | $24.01 | $25.33 | 1,700 |
| 2004-05-19 | $24.79 | $26.15 | 2,100 |
| 2004-05-18 | $24.47 | $25.81 | 13,000 |
| 2004-05-17 | $24.80 | $26.16 | 6,300 |
| 2004-05-14 | $24.90 | $26.27 | 19,400 |
| 2004-05-13 | $24.91 | $26.28 | 11,600 |
| 2004-05-12 | $25.04 | $26.41 | 12,400 |
| 2004-05-11 | $25.00 | $26.23 | 6,900 |
| 2004-05-10 | $24.85 | $26.07 | 4,800 |
| 2004-05-07 | $24.41 | $25.61 | 9,500 |
| 2004-05-06 | $24.86 | $26.08 | 1,300 |
| 2004-05-05 | $25.09 | $26.33 | 6,400 |
| 2004-05-04 | $25.35 | $26.60 | 0 |
| 2004-05-03 | $25.35 | $26.60 | 2,100 |
| 2004-04-30 | $24.91 | $26.14 | 8,900 |
| 2004-04-29 | $25.03 | $26.26 | 2,100 |
| 2004-04-28 | $24.99 | $26.22 | 0 |
| 2004-04-27 | $24.99 | $26.22 | 1,500 |
| 2004-04-26 | $25.06 | $26.29 | 2,600 |
| 2004-04-23 | $25.06 | $26.29 | 1,600 |
| 2004-04-22 | $25.08 | $26.32 | 6,500 |
| 2004-04-21 | $25.08 | $26.32 | 1,800 |
| 2004-04-20 | $25.08 | $26.32 | 20,100 |
| 2004-04-19 | $25.09 | $26.33 | 600 |
| 2004-04-16 | $25.08 | $26.32 | 200 |
| 2004-04-15 | $25.15 | $26.39 | 7,400 |
| 2004-04-14 | $25.08 | $26.32 | 11,300 |
| 2004-04-13 | $25.06 | $26.29 | 2,400 |
| 2004-04-12 | $25.39 | $26.50 | 1,200 |
| 2004-04-08 | $25.21 | $26.31 | 2,900 |
| 2004-04-07 | $25.24 | $26.34 | 4,200 |
| 2004-04-06 | $25.66 | $26.78 | 7,700 |
| 2004-04-05 | $25.23 | $26.33 | 4,700 |
| 2004-04-02 | $25.23 | $26.33 | 5,300 |
| 2004-04-01 | $25.21 | $26.31 | 0 |
| 2004-03-31 | $25.21 | $26.31 | 300 |
| 2004-03-30 | $25.35 | $26.46 | 10,400 |
| 2004-03-29 | $25.16 | $26.26 | 3,000 |
| 2004-03-26 | $25.22 | $26.32 | 0 |
| 2004-03-25 | $25.22 | $26.32 | 7,900 |
| 2004-03-24 | $25.50 | $26.62 | 2,700 |
| 2004-03-23 | $25.57 | $26.69 | 6,900 |
| 2004-03-22 | $25.60 | $26.72 | 7,000 |
| 2004-03-19 | $25.62 | $26.74 | 5,100 |
| 2004-03-18 | $25.60 | $26.72 | 600 |
| 2004-03-17 | $25.64 | $26.76 | 10,800 |
| 2004-03-16 | $25.16 | $26.26 | 3,300 |
| 2004-03-15 | $25.50 | $26.62 | 2,400 |
| 2004-03-12 | $25.58 | $26.70 | 500 |
| 2004-03-11 | $25.50 | $26.62 | 22,800 |
| 2004-03-10 | $25.17 | $26.13 | 15,100 |
| 2004-03-09 | $25.30 | $26.27 | 1,400 |
| 2004-03-08 | $25.28 | $26.25 | 1,600 |
| 2004-03-05 | $25.45 | $26.42 | 6,800 |
| 2004-03-04 | $25.13 | $26.09 | 7,800 |
| 2004-03-03 | $25.13 | $26.09 | 0 |
| 2004-03-02 | $25.13 | $26.09 | 1,400 |
| 2004-03-01 | $25.02 | $25.98 | 2,400 |
| 2004-02-27 | $25.10 | $26.06 | 2,900 |
| 2004-02-26 | $25.02 | $25.98 | 6,800 |
| 2004-02-25 | $25.45 | $26.42 | 2,800 |
| 2004-02-24 | $25.02 | $25.98 | 7,900 |
| 2004-02-23 | $25.10 | $26.06 | 8,800 |
| 2004-02-20 | $25.40 | $26.37 | 32,500 |
| 2004-02-19 | $25.00 | $25.96 | 20,500 |
| 2004-02-18 | $25.02 | $25.98 | 11,100 |
| 2004-02-17 | $25.00 | $25.96 | 22,600 |
| 2004-02-13 | $24.90 | $25.85 | 4,900 |
| 2004-02-12 | $24.95 | $25.90 | 17,500 |
| 2004-02-11 | $25.00 | $25.82 | 11,400 |
| 2004-02-10 | $25.00 | $25.82 | 21,600 |
| 2004-02-09 | $24.95 | $25.77 | 16,400 |
| 2004-02-06 | $24.95 | $25.77 | 20,300 |
| 2004-02-05 | $24.95 | $25.77 | 2,000 |
| 2004-02-04 | $25.00 | $25.82 | 0 |
| 2004-02-03 | $25.00 | $25.82 | 7,100 |
| 2004-02-02 | $24.96 | $25.78 | 1,200 |
| 2004-01-30 | $25.00 | $25.82 | 6,600 |
| 2004-01-29 | $25.00 | $25.82 | 10,400 |
| 2004-01-28 | $25.00 | $25.82 | 31,900 |
| 2004-01-27 | $25.00 | $25.82 | 15,000 |
| 2004-01-26 | $25.00 | $25.82 | 8,400 |
| 2004-01-23 | $25.00 | $25.82 | 13,200 |
| 2004-01-22 | $25.00 | $25.82 | 12,300 |
| 2004-01-21 | $24.92 | $25.74 | 7,500 |
| 2004-01-20 | $25.02 | $25.84 | 11,400 |
| 2004-01-16 | $25.00 | $25.82 | 6,500 |
| 2004-01-15 | $25.00 | $25.82 | 17,100 |
| 2004-01-14 | $24.96 | $25.78 | 42,400 |
| 2004-01-13 | $24.99 | $25.81 | 17,400 |
| 2004-01-12 | $24.99 | $25.67 | 300 |
| 2004-01-09 | $25.00 | $25.68 | 5,300 |
| 2004-01-08 | $24.65 | $25.32 | 7,300 |
| 2004-01-07 | $24.90 | $25.58 | 9,700 |
| 2004-01-06 | $24.90 | $25.58 | 800 |
| 2004-01-05 | $24.90 | $25.58 | 4,700 |
| 2004-01-02 | $24.94 | $25.62 | 100 |