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
- 1996-11-18 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 | $22.68 | $25.46 | 266,900 |
| 2004-12-30 | $22.71 | $25.50 | 233,400 |
| 2004-12-29 | $22.52 | $25.28 | 274,000 |
| 2004-12-28 | $22.63 | $25.41 | 544,600 |
| 2004-12-27 | $22.49 | $25.25 | 359,800 |
| 2004-12-23 | $22.33 | $25.07 | 1,121,800 |
| 2004-12-22 | $22.08 | $24.79 | 956,000 |
| 2004-12-21 | $21.92 | $24.61 | 240,400 |
| 2004-12-20 | $21.94 | $24.63 | 479,400 |
| 2004-12-17 | $21.73 | $24.40 | 648,500 |
| 2004-12-16 | $21.70 | $24.36 | 425,500 |
| 2004-12-15 | $21.90 | $24.59 | 409,700 |
| 2004-12-14 | $21.84 | $24.52 | 318,500 |
| 2004-12-13 | $21.89 | $24.58 | 536,500 |
| 2004-12-10 | $21.45 | $24.08 | 598,900 |
| 2004-12-09 | $21.72 | $24.39 | 506,100 |
| 2004-12-08 | $21.89 | $24.58 | 461,300 |
| 2004-12-07 | $21.80 | $24.48 | 474,800 |
| 2004-12-06 | $21.90 | $24.59 | 270,900 |
| 2004-12-03 | $21.87 | $24.55 | 432,500 |
| 2004-12-02 | $21.75 | $24.42 | 436,000 |
| 2004-12-01 | $21.84 | $24.52 | 876,600 |
| 2004-11-30 | $21.22 | $23.82 | 426,600 |
| 2004-11-29 | $21.15 | $23.75 | 510,000 |
| 2004-11-26 | $21.10 | $23.69 | 434,200 |
| 2004-11-24 | $20.80 | $23.35 | 375,100 |
| 2004-11-23 | $20.58 | $23.11 | 698,500 |
| 2004-11-22 | $20.93 | $23.50 | 298,900 |
| 2004-11-19 | $20.77 | $23.32 | 413,300 |
| 2004-11-18 | $20.94 | $23.51 | 410,000 |
| 2004-11-17 | $21.02 | $23.60 | 775,300 |
| 2004-11-16 | $20.60 | $23.13 | 1,031,500 |
| 2004-11-15 | $20.62 | $23.15 | 470,700 |
| 2004-11-12 | $20.57 | $23.09 | 628,300 |
| 2004-11-11 | $20.34 | $22.84 | 3,938,500 |
| 2004-11-10 | $19.50 | $21.89 | 1,392,200 |
| 2004-11-09 | $19.40 | $21.78 | 4,413,800 |
| 2004-11-08 | $19.72 | $22.14 | 552,400 |
| 2004-11-05 | $19.90 | $22.34 | 311,900 |
| 2004-11-04 | $19.83 | $22.26 | 764,800 |
| 2004-11-03 | $19.51 | $21.90 | 426,700 |
| 2004-11-02 | $19.31 | $21.68 | 409,600 |
| 2004-11-01 | $19.35 | $21.72 | 401,600 |
| 2004-10-29 | $19.27 | $21.64 | 275,100 |
| 2004-10-28 | $19.07 | $21.41 | 380,600 |
| 2004-10-27 | $18.97 | $21.30 | 464,700 |
| 2004-10-26 | $18.68 | $20.97 | 453,200 |
| 2004-10-25 | $18.75 | $21.05 | 257,000 |
| 2004-10-22 | $18.73 | $21.03 | 728,700 |
| 2004-10-21 | $18.84 | $21.15 | 716,500 |
| 2004-10-20 | $18.75 | $21.05 | 586,300 |
| 2004-10-19 | $18.66 | $20.95 | 867,300 |
| 2004-10-18 | $18.73 | $21.03 | 512,500 |
| 2004-10-15 | $18.62 | $20.91 | 431,700 |
| 2004-10-14 | $18.39 | $20.65 | 398,500 |
| 2004-10-13 | $18.35 | $20.60 | 493,300 |
| 2004-10-12 | $18.43 | $20.69 | 493,600 |
| 2004-10-11 | $18.59 | $20.87 | 821,300 |
| 2004-10-08 | $18.85 | $21.16 | 311,200 |
| 2004-10-07 | $18.82 | $21.13 | 381,700 |
| 2004-10-06 | $19.00 | $21.33 | 213,300 |
| 2004-10-05 | $18.85 | $21.16 | 322,100 |
| 2004-10-04 | $19.05 | $21.39 | 324,200 |
| 2004-10-01 | $19.27 | $21.64 | 924,900 |
| 2004-09-30 | $18.66 | $20.95 | 889,500 |
| 2004-09-29 | $18.64 | $20.93 | 770,200 |
| 2004-09-28 | $18.34 | $20.59 | 234,200 |
| 2004-09-27 | $18.12 | $20.34 | 379,200 |
| 2004-09-24 | $18.24 | $20.48 | 267,300 |
| 2004-09-23 | $18.31 | $20.56 | 354,000 |
| 2004-09-22 | $18.22 | $20.46 | 402,700 |
| 2004-09-21 | $18.35 | $20.60 | 637,600 |
| 2004-09-20 | $17.83 | $20.02 | 244,700 |
| 2004-09-17 | $17.83 | $20.02 | 410,100 |
| 2004-09-16 | $17.56 | $19.72 | 150,900 |
| 2004-09-15 | $17.55 | $19.70 | 155,700 |
| 2004-09-14 | $17.84 | $20.03 | 341,800 |
| 2004-09-13 | $17.90 | $20.10 | 212,500 |
| 2004-09-10 | $17.82 | $20.01 | 301,300 |
| 2004-09-09 | $17.66 | $19.83 | 326,500 |
| 2004-09-08 | $17.64 | $19.81 | 284,700 |
| 2004-09-07 | $17.63 | $19.79 | 355,600 |
| 2004-09-03 | $17.42 | $19.56 | 233,700 |
| 2004-09-02 | $17.54 | $19.69 | 205,400 |
| 2004-09-01 | $17.26 | $19.38 | 337,800 |
| 2004-08-31 | $17.53 | $19.68 | 310,600 |
| 2004-08-30 | $17.51 | $19.66 | 324,600 |
| 2004-08-27 | $17.61 | $19.77 | 194,700 |
| 2004-08-26 | $17.79 | $19.97 | 356,300 |
| 2004-08-25 | $17.81 | $20.00 | 2,136,100 |
| 2004-08-24 | $17.45 | $19.59 | 1,069,200 |
| 2004-08-23 | $17.44 | $19.58 | 261,700 |
| 2004-08-20 | $17.43 | $19.57 | 353,000 |
| 2004-08-19 | $17.43 | $19.57 | 300,900 |
| 2004-08-18 | $17.58 | $19.74 | 319,600 |
| 2004-08-17 | $17.14 | $19.24 | 303,100 |
| 2004-08-16 | $17.07 | $19.17 | 219,100 |
| 2004-08-13 | $16.79 | $18.85 | 395,000 |
| 2004-08-12 | $16.41 | $18.42 | 385,600 |
| 2004-08-11 | $16.38 | $18.39 | 1,451,800 |
| 2004-08-10 | $16.51 | $18.54 | 431,800 |
| 2004-08-09 | $16.24 | $18.23 | 279,300 |
| 2004-08-06 | $16.28 | $18.28 | 1,347,000 |
| 2004-08-05 | $16.45 | $18.47 | 201,400 |
| 2004-08-04 | $16.73 | $18.78 | 193,800 |
| 2004-08-03 | $16.77 | $18.83 | 503,300 |
| 2004-08-02 | $16.61 | $18.65 | 537,300 |
| 2004-07-30 | $16.67 | $18.72 | 715,800 |
| 2004-07-29 | $16.82 | $18.88 | 1,009,300 |
| 2004-07-28 | $16.53 | $18.56 | 445,200 |
| 2004-07-27 | $16.35 | $18.36 | 509,500 |
| 2004-07-26 | $16.05 | $18.02 | 368,500 |
| 2004-07-23 | $16.15 | $18.13 | 380,500 |
| 2004-07-22 | $16.64 | $18.68 | 459,900 |
| 2004-07-21 | $16.56 | $18.59 | 480,100 |
| 2004-07-20 | $16.99 | $19.08 | 329,300 |
| 2004-07-19 | $17.10 | $19.20 | 249,900 |
| 2004-07-16 | $17.34 | $19.47 | 347,900 |
| 2004-07-15 | $17.33 | $19.46 | 933,800 |
| 2004-07-14 | $17.50 | $19.65 | 294,500 |
| 2004-07-13 | $17.35 | $19.48 | 196,200 |
| 2004-07-12 | $17.48 | $19.63 | 198,300 |
| 2004-07-09 | $17.51 | $19.66 | 203,500 |
| 2004-07-08 | $17.56 | $19.72 | 211,500 |
| 2004-07-07 | $17.76 | $19.94 | 436,700 |
| 2004-07-06 | $17.50 | $19.65 | 197,000 |
| 2004-07-02 | $17.58 | $19.74 | 231,500 |
| 2004-07-01 | $17.50 | $19.65 | 286,800 |
| 2004-06-30 | $17.71 | $19.88 | 287,200 |
| 2004-06-29 | $17.73 | $19.91 | 1,267,900 |
| 2004-06-28 | $17.72 | $19.89 | 947,500 |
| 2004-06-25 | $17.40 | $19.54 | 230,200 |
| 2004-06-24 | $17.26 | $19.38 | 278,800 |
| 2004-06-23 | $17.05 | $19.14 | 320,000 |
| 2004-06-22 | $17.00 | $19.09 | 281,600 |
| 2004-06-21 | $17.29 | $19.41 | 279,000 |
| 2004-06-18 | $17.41 | $19.55 | 721,400 |
| 2004-06-17 | $17.19 | $19.30 | 399,300 |
| 2004-06-16 | $17.16 | $19.27 | 261,000 |
| 2004-06-15 | $17.43 | $19.57 | 1,833,600 |
| 2004-06-14 | $17.17 | $19.28 | 2,791,200 |
| 2004-06-10 | $17.54 | $19.69 | 1,134,100 |
| 2004-06-09 | $17.15 | $19.25 | 646,700 |
| 2004-06-08 | $17.55 | $19.70 | 598,100 |
| 2004-06-07 | $17.63 | $19.79 | 305,000 |
| 2004-06-04 | $17.22 | $19.33 | 455,800 |
| 2004-06-03 | $16.77 | $18.83 | 415,500 |
| 2004-06-02 | $16.78 | $18.84 | 937,200 |
| 2004-06-01 | $16.58 | $18.62 | 203,800 |
| 2004-05-28 | $16.84 | $18.91 | 302,900 |
| 2004-05-27 | $16.85 | $18.92 | 2,491,300 |
| 2004-05-26 | $16.17 | $18.15 | 210,800 |
| 2004-05-25 | $16.19 | $18.18 | 378,200 |
| 2004-05-24 | $16.14 | $18.12 | 360,900 |
| 2004-05-21 | $15.96 | $17.92 | 188,900 |
| 2004-05-20 | $15.99 | $17.95 | 311,000 |
| 2004-05-19 | $15.96 | $17.92 | 440,100 |
| 2004-05-18 | $15.78 | $17.72 | 314,300 |
| 2004-05-17 | $15.69 | $17.62 | 283,000 |
| 2004-05-14 | $15.57 | $17.48 | 892,900 |
| 2004-05-13 | $15.60 | $17.51 | 583,500 |
| 2004-05-12 | $16.03 | $18.00 | 319,000 |
| 2004-05-11 | $16.03 | $18.00 | 485,200 |
| 2004-05-10 | $15.85 | $17.80 | 569,100 |
| 2004-05-07 | $16.13 | $18.11 | 486,400 |
| 2004-05-06 | $16.70 | $18.75 | 486,700 |
| 2004-05-05 | $17.40 | $19.54 | 214,900 |
| 2004-05-04 | $17.34 | $19.47 | 411,000 |
| 2004-05-03 | $17.01 | $19.10 | 365,400 |
| 2004-04-30 | $17.08 | $19.18 | 1,570,300 |
| 2004-04-29 | $17.33 | $19.46 | 745,700 |
| 2004-04-28 | $17.34 | $19.47 | 321,700 |
| 2004-04-27 | $17.60 | $19.76 | 896,700 |
| 2004-04-26 | $17.05 | $19.14 | 222,200 |
| 2004-04-23 | $17.13 | $19.23 | 293,800 |
| 2004-04-22 | $17.25 | $19.37 | 1,293,300 |
| 2004-04-21 | $17.18 | $19.29 | 283,100 |
| 2004-04-20 | $17.36 | $19.49 | 567,200 |
| 2004-04-19 | $17.72 | $19.89 | 317,900 |
| 2004-04-16 | $17.55 | $19.70 | 349,700 |
| 2004-04-15 | $17.34 | $19.47 | 446,100 |
| 2004-04-14 | $17.48 | $19.63 | 930,800 |
| 2004-04-13 | $17.51 | $19.66 | 1,127,200 |
| 2004-04-12 | $17.67 | $19.84 | 437,400 |
| 2004-04-08 | $17.65 | $19.82 | 308,200 |
| 2004-04-07 | $17.79 | $19.97 | 434,500 |
| 2004-04-06 | $18.04 | $20.25 | 789,900 |
| 2004-04-05 | $17.96 | $20.16 | 391,100 |
| 2004-04-02 | $18.24 | $20.48 | 571,500 |
| 2004-04-01 | $18.08 | $20.30 | 803,200 |
| 2004-03-31 | $18.04 | $20.25 | 334,200 |
| 2004-03-30 | $17.86 | $20.05 | 582,000 |
| 2004-03-29 | $18.06 | $20.28 | 772,300 |
| 2004-03-26 | $17.76 | $19.94 | 383,600 |
| 2004-03-25 | $18.11 | $20.33 | 500,000 |
| 2004-03-24 | $17.50 | $19.65 | 373,400 |
| 2004-03-23 | $17.70 | $19.87 | 356,000 |
| 2004-03-22 | $17.67 | $19.84 | 307,300 |
| 2004-03-19 | $17.91 | $20.11 | 368,300 |
| 2004-03-18 | $18.18 | $20.41 | 291,700 |
| 2004-03-17 | $18.42 | $20.68 | 281,400 |
| 2004-03-16 | $18.11 | $20.33 | 501,800 |
| 2004-03-15 | $17.88 | $20.07 | 1,568,100 |
| 2004-03-12 | $18.61 | $20.89 | 604,800 |
| 2004-03-11 | $18.22 | $20.46 | 1,910,300 |
| 2004-03-10 | $18.75 | $21.05 | 804,300 |
| 2004-03-09 | $19.45 | $21.84 | 517,200 |
| 2004-03-08 | $19.73 | $22.15 | 301,700 |
| 2004-03-05 | $19.76 | $22.19 | 307,700 |
| 2004-03-04 | $19.69 | $22.11 | 245,100 |
| 2004-03-03 | $19.52 | $21.92 | 803,100 |
| 2004-03-02 | $19.60 | $22.01 | 547,300 |
| 2004-03-01 | $20.06 | $22.52 | 1,281,500 |
| 2004-02-27 | $19.67 | $22.08 | 897,300 |
| 2004-02-26 | $19.78 | $22.21 | 1,133,200 |
| 2004-02-25 | $20.17 | $22.65 | 1,133,400 |
| 2004-02-24 | $20.22 | $22.70 | 767,800 |
| 2004-02-23 | $20.40 | $22.90 | 400,400 |
| 2004-02-20 | $20.41 | $22.92 | 776,400 |
| 2004-02-19 | $21.04 | $23.62 | 751,100 |
| 2004-02-18 | $20.96 | $23.53 | 549,400 |
| 2004-02-17 | $21.17 | $23.77 | 861,100 |
| 2004-02-13 | $19.95 | $22.40 | 434,800 |
| 2004-02-12 | $20.46 | $22.97 | 322,300 |
| 2004-02-11 | $20.70 | $23.24 | 487,500 |
| 2004-02-10 | $20.44 | $22.95 | 552,900 |
| 2004-02-09 | $20.21 | $22.69 | 229,800 |
| 2004-02-06 | $20.08 | $22.54 | 317,100 |
| 2004-02-05 | $19.63 | $22.04 | 464,100 |
| 2004-02-04 | $19.72 | $22.14 | 915,700 |
| 2004-02-03 | $20.12 | $22.59 | 272,600 |
| 2004-02-02 | $19.96 | $22.41 | 465,400 |
| 2004-01-30 | $19.90 | $22.34 | 782,000 |
| 2004-01-29 | $20.06 | $22.52 | 911,900 |
| 2004-01-28 | $20.19 | $22.67 | 831,000 |
| 2004-01-27 | $20.78 | $23.33 | 1,231,000 |
| 2004-01-26 | $20.60 | $23.13 | 504,900 |
| 2004-01-23 | $20.61 | $23.14 | 656,900 |
| 2004-01-22 | $20.40 | $22.90 | 1,206,000 |
| 2004-01-21 | $20.21 | $22.69 | 826,300 |
| 2004-01-20 | $20.02 | $22.48 | 1,057,900 |
| 2004-01-16 | $19.23 | $21.59 | 968,800 |
| 2004-01-15 | $19.80 | $22.23 | 1,019,900 |
| 2004-01-14 | $19.95 | $22.40 | 460,200 |
| 2004-01-13 | $19.68 | $22.10 | 567,400 |
| 2004-01-12 | $19.85 | $22.29 | 383,500 |
| 2004-01-09 | $19.56 | $21.96 | 729,600 |
| 2004-01-08 | $20.05 | $22.51 | 1,110,200 |
| 2004-01-07 | $19.07 | $21.41 | 1,794,400 |
| 2004-01-06 | $19.64 | $22.05 | 1,034,100 |
| 2004-01-05 | $19.23 | $21.59 | 963,300 |
| 2004-01-02 | $18.87 | $21.19 | 730,200 |