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
- 2001-08-06 to 2026-08-28
- 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 | $26.75 | $26.75 | 2,251 |
| 2004-12-30 | $25.00 | $25.00 | 1,850 |
| 2004-12-29 | $23.33 | $23.33 | 738 |
| 2004-12-28 | $24.25 | $24.25 | 1,204 |
| 2004-12-27 | $25.83 | $25.83 | 2,437 |
| 2004-12-23 | $23.33 | $23.33 | 1,664 |
| 2004-12-22 | $25.83 | $25.83 | 1,579 |
| 2004-12-21 | $25.83 | $25.83 | 6,542 |
| 2004-12-20 | $23.33 | $23.33 | 1,095 |
| 2004-12-17 | $25.00 | $25.00 | 639 |
| 2004-12-16 | $24.25 | $24.25 | 1,049 |
| 2004-12-15 | $24.25 | $24.25 | 1,505 |
| 2004-12-14 | $25.00 | $25.00 | 1,117 |
| 2004-12-13 | $25.00 | $25.00 | 1,858 |
| 2004-12-10 | $24.25 | $24.25 | 1,489 |
| 2004-12-09 | $24.25 | $24.25 | 1,898 |
| 2004-12-08 | $25.00 | $25.00 | 5,320 |
| 2004-12-07 | $25.00 | $25.00 | 1,775 |
| 2004-12-06 | $22.58 | $22.58 | 1,332 |
| 2004-12-03 | $22.50 | $22.50 | 637 |
| 2004-12-02 | $25.83 | $25.83 | 2,446 |
| 2004-12-01 | $24.25 | $24.25 | 728 |
| 2004-11-30 | $24.25 | $24.25 | 3,559 |
| 2004-11-29 | $26.75 | $26.75 | 2,876 |
| 2004-11-26 | $24.25 | $24.25 | 390 |
| 2004-11-24 | $24.25 | $24.25 | 1,046 |
| 2004-11-23 | $24.25 | $24.25 | 6,225 |
| 2004-11-22 | $26.75 | $26.75 | 8,104 |
| 2004-11-19 | $23.33 | $23.33 | 1,389 |
| 2004-11-18 | $22.50 | $22.50 | 608 |
| 2004-11-17 | $24.25 | $24.25 | 872 |
| 2004-11-16 | $22.50 | $22.50 | 1,318 |
| 2004-11-15 | $24.25 | $24.25 | 1,377 |
| 2004-11-12 | $24.25 | $24.25 | 757 |
| 2004-11-11 | $24.58 | $24.58 | 1,400 |
| 2004-11-10 | $25.00 | $25.00 | 883 |
| 2004-11-09 | $26.75 | $26.75 | 1,089 |
| 2004-11-08 | $24.25 | $24.25 | 3,504 |
| 2004-11-05 | $23.42 | $23.42 | 955 |
| 2004-11-04 | $24.25 | $24.25 | 680 |
| 2004-11-03 | $24.25 | $24.25 | 1,910 |
| 2004-11-02 | $23.75 | $23.75 | 2,101 |
| 2004-11-01 | $24.25 | $24.25 | 960 |
| 2004-10-29 | $24.25 | $24.25 | 1,127 |
| 2004-10-28 | $25.42 | $25.42 | 5,839 |
| 2004-10-27 | $24.25 | $24.25 | 5,258 |
| 2004-10-26 | $25.00 | $25.00 | 2,578 |
| 2004-10-25 | $25.83 | $25.83 | 1,710 |
| 2004-10-22 | $27.50 | $27.50 | 1,811 |
| 2004-10-21 | $27.50 | $27.50 | 470 |
| 2004-10-20 | $27.50 | $27.50 | 441 |
| 2004-10-19 | $27.92 | $27.92 | 562 |
| 2004-10-18 | $30.00 | $30.00 | 2,722 |
| 2004-10-15 | $30.00 | $30.00 | 482 |
| 2004-10-14 | $29.25 | $29.25 | 2,311 |
| 2004-10-13 | $27.50 | $27.50 | 617 |
| 2004-10-12 | $28.25 | $28.25 | 962 |
| 2004-10-11 | $28.33 | $28.33 | 1,063 |
| 2004-10-08 | $28.75 | $28.75 | 1,505 |
| 2004-10-07 | $29.25 | $29.25 | 1,753 |
| 2004-10-06 | $29.25 | $29.25 | 520 |
| 2004-10-05 | $30.00 | $30.00 | 1,662 |
| 2004-10-04 | $30.00 | $30.00 | 693 |
| 2004-10-01 | $30.83 | $30.83 | 1,895 |
| 2004-09-30 | $33.33 | $33.33 | 9,374 |
| 2004-09-29 | $27.50 | $27.50 | 1,084 |
| 2004-09-28 | $27.50 | $27.50 | 756 |
| 2004-09-27 | $28.33 | $28.33 | 1,518 |
| 2004-09-24 | $30.83 | $30.83 | 1,856 |
| 2004-09-23 | $30.58 | $30.58 | 271 |
| 2004-09-22 | $29.25 | $29.25 | 2,170 |
| 2004-09-21 | $30.00 | $30.00 | 1,371 |
| 2004-09-20 | $31.58 | $31.58 | 796 |
| 2004-09-17 | $30.00 | $30.00 | 2,111 |
| 2004-09-16 | $26.75 | $26.75 | 7,699 |
| 2004-09-15 | $31.75 | $31.75 | 2,438 |
| 2004-09-14 | $32.50 | $32.50 | 1,116 |
| 2004-09-13 | $34.25 | $34.25 | 1,095 |
| 2004-09-10 | $35.00 | $35.00 | 2,574 |
| 2004-09-09 | $34.25 | $34.25 | 9,360 |
| 2004-09-08 | $30.83 | $30.83 | 3,833 |
| 2004-09-07 | $34.25 | $34.25 | 1,047 |
| 2004-09-03 | $32.50 | $32.50 | 1,911 |
| 2004-09-02 | $30.83 | $30.83 | 839 |
| 2004-09-01 | $30.83 | $30.83 | 1,870 |
| 2004-08-31 | $32.50 | $32.50 | 3,547 |
| 2004-08-30 | $34.25 | $34.25 | 3,238 |
| 2004-08-27 | $35.00 | $35.00 | 1,355 |
| 2004-08-26 | $35.00 | $35.00 | 2,378 |
| 2004-08-25 | $35.00 | $35.00 | 1,312 |
| 2004-08-24 | $34.25 | $34.25 | 1,383 |
| 2004-08-23 | $36.75 | $36.75 | 3,578 |
| 2004-08-20 | $39.25 | $39.25 | 1,133 |
| 2004-08-19 | $36.75 | $36.75 | 4,890 |
| 2004-08-18 | $37.50 | $37.50 | 2,339 |
| 2004-08-17 | $36.75 | $36.75 | 1,723 |
| 2004-08-16 | $40.00 | $40.00 | 2,395 |
| 2004-08-13 | $38.33 | $38.33 | 4,479 |
| 2004-08-12 | $37.50 | $37.50 | 1,066 |
| 2004-08-11 | $39.00 | $39.00 | 4,198 |
| 2004-08-10 | $38.33 | $38.33 | 2,482 |
| 2004-08-09 | $37.50 | $37.50 | 1,405 |
| 2004-08-06 | $36.75 | $36.75 | 715 |
| 2004-08-05 | $36.75 | $36.75 | 522 |
| 2004-08-04 | $36.75 | $36.75 | 1,459 |
| 2004-08-03 | $35.83 | $35.83 | 2,216 |
| 2004-08-02 | $38.33 | $38.33 | 4,154 |
| 2004-07-30 | $39.25 | $39.25 | 5,696 |
| 2004-07-29 | $35.00 | $35.00 | 6,972 |
| 2004-07-28 | $35.83 | $35.83 | 5,407 |
| 2004-07-27 | $39.25 | $39.25 | 5,814 |
| 2004-07-26 | $41.58 | $41.58 | 4,202 |
| 2004-07-23 | $43.33 | $43.33 | 4,530 |
| 2004-07-22 | $44.58 | $44.58 | 2,525 |
| 2004-07-21 | $45.83 | $45.83 | 1,871 |
| 2004-07-20 | $44.08 | $44.08 | 5,517 |
| 2004-07-19 | $45.00 | $45.00 | 5,246 |
| 2004-07-16 | $42.50 | $42.50 | 2,665 |
| 2004-07-15 | $42.50 | $42.50 | 2,003 |
| 2004-07-14 | $43.33 | $43.33 | 1,990 |
| 2004-07-13 | $43.33 | $43.33 | 1,721 |
| 2004-07-12 | $42.50 | $42.50 | 3,453 |
| 2004-07-09 | $45.83 | $45.83 | 2,438 |
| 2004-07-08 | $43.33 | $43.33 | 2,248 |
| 2004-07-07 | $43.33 | $43.33 | 3,395 |
| 2004-07-06 | $44.08 | $44.08 | 8,217 |
| 2004-07-02 | $43.33 | $43.33 | 2,754 |
| 2004-07-01 | $45.00 | $45.00 | 3,845 |
| 2004-06-30 | $42.50 | $42.50 | 2,330 |
| 2004-06-29 | $46.58 | $46.58 | 5,248 |
| 2004-06-28 | $44.08 | $44.08 | 8,684 |
| 2004-06-25 | $46.58 | $46.58 | 2,994 |
| 2004-06-24 | $45.83 | $45.83 | 2,539 |
| 2004-06-23 | $46.58 | $46.58 | 3,191 |
| 2004-06-22 | $50.00 | $50.00 | 14,579 |
| 2004-06-21 | $48.33 | $48.33 | 4,247 |
| 2004-06-18 | $47.50 | $47.50 | 2,729 |
| 2004-06-17 | $46.58 | $46.58 | 4,916 |
| 2004-06-16 | $50.00 | $50.00 | 5,456 |
| 2004-06-15 | $46.58 | $46.58 | 2,828 |
| 2004-06-14 | $46.58 | $46.58 | 3,504 |
| 2004-06-10 | $47.50 | $47.50 | 1,441 |
| 2004-06-09 | $48.33 | $48.33 | 1,505 |
| 2004-06-08 | $50.00 | $50.00 | 2,093 |
| 2004-06-07 | $51.58 | $51.58 | 5,804 |
| 2004-06-04 | $43.33 | $43.33 | 3,297 |
| 2004-06-03 | $43.33 | $43.33 | 3,555 |
| 2004-06-02 | $45.83 | $45.83 | 2,856 |
| 2004-06-01 | $45.83 | $45.83 | 6,580 |
| 2004-05-28 | $49.08 | $49.08 | 7,794 |
| 2004-05-27 | $45.00 | $45.00 | 1,677 |
| 2004-05-26 | $48.33 | $48.33 | 3,106 |
| 2004-05-25 | $48.08 | $48.08 | 2,376 |
| 2004-05-24 | $48.33 | $48.33 | 6,124 |
| 2004-05-21 | $53.33 | $53.33 | 2,716 |
| 2004-05-20 | $49.08 | $49.08 | 2,452 |
| 2004-05-19 | $51.58 | $51.58 | 2,910 |
| 2004-05-18 | $53.33 | $53.33 | 3,815 |
| 2004-05-17 | $54.08 | $54.08 | 4,003 |
| 2004-05-14 | $54.08 | $54.08 | 4,774 |
| 2004-05-13 | $51.58 | $51.58 | 6,313 |
| 2004-05-12 | $54.08 | $54.08 | 3,826 |
| 2004-05-11 | $51.58 | $51.58 | 4,528 |
| 2004-05-10 | $50.42 | $50.42 | 22,800 |
| 2004-05-07 | $48.33 | $48.33 | 10,340 |
| 2004-05-06 | $44.08 | $44.08 | 20,417 |
| 2004-05-05 | $54.08 | $54.08 | 18,480 |
| 2004-05-04 | $55.83 | $55.83 | 5,711 |
| 2004-05-03 | $63.33 | $63.33 | 2,057 |
| 2004-04-30 | $59.08 | $59.08 | 7,422 |
| 2004-04-29 | $65.83 | $65.83 | 5,703 |
| 2004-04-28 | $64.17 | $64.17 | 3,178 |
| 2004-04-27 | $66.67 | $66.67 | 9,164 |
| 2004-04-26 | $67.50 | $67.50 | 9,728 |
| 2004-04-23 | $59.08 | $59.08 | 2,862 |
| 2004-04-22 | $58.33 | $58.33 | 4,187 |
| 2004-04-21 | $60.00 | $60.00 | 5,312 |
| 2004-04-20 | $62.50 | $62.50 | 7,362 |
| 2004-04-19 | $65.00 | $65.00 | 21,245 |
| 2004-04-16 | $71.67 | $71.67 | 29,635 |
| 2004-04-15 | $58.33 | $58.33 | 15,210 |
| 2004-04-14 | $52.50 | $52.50 | 2,825 |
| 2004-04-13 | $53.33 | $53.33 | 3,527 |
| 2004-04-12 | $54.08 | $54.08 | 6,726 |
| 2004-04-08 | $48.33 | $48.33 | 7,438 |
| 2004-04-07 | $41.75 | $41.75 | 1,680 |
| 2004-04-06 | $42.50 | $42.50 | 7,059 |
| 2004-04-05 | $45.83 | $45.83 | 31,829 |
| 2004-04-02 | $56.58 | $56.58 | 9,471 |
| 2004-04-01 | $58.33 | $58.33 | 3,405 |
| 2004-03-31 | $61.58 | $61.58 | 7,804 |
| 2004-03-30 | $60.00 | $60.00 | 14,342 |
| 2004-03-29 | $55.83 | $55.83 | 11,809 |
| 2004-03-26 | $48.33 | $48.33 | 5,414 |
| 2004-03-25 | $40.00 | $40.00 | 2,596 |
| 2004-03-24 | $37.50 | $37.50 | 13,357 |
| 2004-03-23 | $40.00 | $40.00 | 8,231 |
| 2004-03-22 | $45.83 | $45.83 | 6,022 |
| 2004-03-19 | $45.83 | $45.83 | 7,503 |
| 2004-03-18 | $47.50 | $47.50 | 12,348 |
| 2004-03-17 | $46.58 | $46.58 | 6,239 |
| 2004-03-16 | $50.83 | $50.83 | 14,191 |
| 2004-03-15 | $53.33 | $53.33 | 14,769 |
| 2004-03-12 | $53.33 | $53.33 | 32,785 |
| 2004-03-11 | $40.83 | $40.83 | 25,920 |
| 2004-03-10 | $47.50 | $47.50 | 59,245 |
| 2004-03-09 | $31.75 | $31.75 | 9,493 |
| 2004-03-08 | $29.08 | $29.08 | 7,841 |
| 2004-03-05 | $30.83 | $30.83 | 16,718 |
| 2004-03-04 | $25.00 | $25.00 | 6,419 |
| 2004-03-03 | $24.25 | $24.25 | 5,630 |
| 2004-03-02 | $22.08 | $22.08 | 4,865 |
| 2004-03-01 | $20.83 | $20.83 | 1,408 |
| 2004-02-27 | $20.00 | $20.00 | 3,128 |
| 2004-02-26 | $21.75 | $21.75 | 3,737 |
| 2004-02-25 | $20.92 | $20.92 | 2,254 |
| 2004-02-24 | $23.33 | $23.33 | 4,769 |
| 2004-02-23 | $24.25 | $24.25 | 11,770 |
| 2004-02-20 | $20.42 | $20.42 | 2,375 |
| 2004-02-19 | $19.58 | $19.58 | 3,416 |
| 2004-02-18 | $20.83 | $20.83 | 3,547 |
| 2004-02-17 | $20.83 | $20.83 | 7,669 |
| 2004-02-13 | $23.33 | $23.33 | 11,865 |
| 2004-02-12 | $22.50 | $22.50 | 25,787 |
| 2004-02-11 | $19.17 | $19.17 | 1,044 |
| 2004-02-10 | $18.33 | $18.33 | 3,194 |
| 2004-02-09 | $19.17 | $19.17 | 4,345 |
| 2004-02-06 | $16.67 | $16.67 | 5,602 |
| 2004-02-05 | $20.00 | $20.00 | 7,043 |
| 2004-02-04 | $19.58 | $19.58 | 8,817 |
| 2004-02-03 | $16.67 | $16.67 | 3,988 |
| 2004-02-02 | $16.67 | $16.67 | 3,483 |
| 2004-01-30 | $18.33 | $18.33 | 1,966 |
| 2004-01-29 | $17.50 | $17.50 | 3,921 |
| 2004-01-28 | $19.17 | $19.17 | 3,051 |
| 2004-01-27 | $18.33 | $18.33 | 4,832 |
| 2004-01-26 | $20.83 | $20.83 | 10,083 |
| 2004-01-23 | $18.33 | $18.33 | 9,840 |
| 2004-01-22 | $16.67 | $16.67 | 16,884 |
| 2004-01-21 | $14.17 | $14.17 | 3,231 |
| 2004-01-20 | $14.17 | $14.17 | 5,089 |
| 2004-01-16 | $15.00 | $15.00 | 3,826 |
| 2004-01-15 | $14.17 | $14.17 | 2,369 |
| 2004-01-14 | $13.67 | $13.67 | 1,836 |
| 2004-01-13 | $14.17 | $14.17 | 618 |
| 2004-01-12 | $13.33 | $13.33 | 1,394 |
| 2004-01-09 | $12.50 | $12.50 | 3,933 |
| 2004-01-08 | $12.92 | $12.92 | 4,483 |
| 2004-01-07 | $13.33 | $13.33 | 6,515 |
| 2004-01-06 | $13.33 | $13.33 | 4,616 |
| 2004-01-05 | $14.17 | $14.17 | 3,970 |
| 2004-01-02 | $14.17 | $14.17 | 759 |