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
- 1986-04-14 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 | $19.50 | $19.50 | 56 |
| 2004-12-30 | $18.25 | $18.25 | 24 |
| 2004-12-29 | $18.25 | $18.25 | 136 |
| 2004-12-28 | $19.50 | $19.50 | 0 |
| 2004-12-27 | $19.50 | $19.50 | 128 |
| 2004-12-23 | $19.50 | $19.50 | 0 |
| 2004-12-22 | $19.50 | $19.50 | 8 |
| 2004-12-21 | $16.25 | $16.25 | 240 |
| 2004-12-20 | $15.00 | $15.00 | 108 |
| 2004-12-17 | $17.50 | $17.50 | 420 |
| 2004-12-16 | $18.50 | $18.50 | 292 |
| 2004-12-15 | $17.50 | $17.50 | 152 |
| 2004-12-14 | $22.50 | $22.50 | 52 |
| 2004-12-13 | $16.25 | $16.25 | 60 |
| 2004-12-10 | $20.00 | $20.00 | 4 |
| 2004-12-09 | $17.00 | $17.00 | 108 |
| 2004-12-08 | $23.75 | $23.75 | 0 |
| 2004-12-07 | $23.75 | $23.75 | 24 |
| 2004-12-06 | $23.75 | $23.75 | 40 |
| 2004-12-03 | $23.50 | $23.50 | 0 |
| 2004-12-02 | $23.50 | $23.50 | 0 |
| 2004-12-01 | $23.50 | $23.50 | 720 |
| 2004-11-30 | $21.75 | $21.75 | 0 |
| 2004-11-29 | $21.75 | $21.75 | 16 |
| 2004-11-26 | $22.50 | $22.50 | 0 |
| 2004-11-24 | $22.50 | $22.50 | 8 |
| 2004-11-23 | $17.50 | $17.50 | 12 |
| 2004-11-22 | $21.50 | $21.50 | 0 |
| 2004-11-19 | $21.50 | $21.50 | 0 |
| 2004-11-18 | $21.50 | $21.50 | 52 |
| 2004-11-17 | $16.25 | $16.25 | 404 |
| 2004-11-16 | $22.25 | $22.25 | 152 |
| 2004-11-15 | $21.50 | $21.50 | 8 |
| 2004-11-12 | $15.00 | $15.00 | 8 |
| 2004-11-11 | $22.25 | $22.25 | 0 |
| 2004-11-10 | $22.25 | $22.25 | 0 |
| 2004-11-09 | $22.25 | $22.25 | 0 |
| 2004-11-08 | $22.25 | $22.25 | 0 |
| 2004-11-05 | $22.25 | $22.25 | 8 |
| 2004-11-04 | $21.50 | $21.50 | 0 |
| 2004-11-03 | $21.50 | $21.50 | 0 |
| 2004-11-02 | $21.50 | $21.50 | 0 |
| 2004-11-01 | $21.50 | $21.50 | 0 |
| 2004-10-29 | $21.50 | $21.50 | 0 |
| 2004-10-28 | $21.50 | $21.50 | 0 |
| 2004-10-27 | $21.50 | $21.50 | 0 |
| 2004-10-26 | $21.50 | $21.50 | 0 |
| 2004-10-25 | $21.50 | $21.50 | 20 |
| 2004-10-22 | $22.25 | $22.25 | 96 |
| 2004-10-21 | $22.50 | $22.50 | 0 |
| 2004-10-20 | $22.50 | $22.50 | 0 |
| 2004-10-19 | $22.50 | $22.50 | 0 |
| 2004-10-18 | $22.50 | $22.50 | 0 |
| 2004-10-15 | $22.50 | $22.50 | 32 |
| 2004-10-14 | $22.50 | $22.50 | 0 |
| 2004-10-13 | $22.50 | $22.50 | 0 |
| 2004-10-12 | $22.50 | $22.50 | 12 |
| 2004-10-11 | $13.75 | $13.75 | 0 |
| 2004-10-08 | $13.75 | $13.75 | 16 |
| 2004-10-07 | $22.50 | $22.50 | 0 |
| 2004-10-06 | $22.50 | $22.50 | 4 |
| 2004-10-05 | $17.50 | $17.50 | 0 |
| 2004-10-04 | $17.50 | $17.50 | 20 |
| 2004-10-01 | $23.00 | $23.00 | 0 |
| 2004-09-30 | $23.00 | $23.00 | 0 |
| 2004-09-29 | $23.00 | $23.00 | 0 |
| 2004-09-28 | $23.00 | $23.00 | 12 |
| 2004-09-27 | $23.25 | $23.25 | 0 |
| 2004-09-24 | $23.25 | $23.25 | 0 |
| 2004-09-23 | $23.25 | $23.25 | 0 |
| 2004-09-22 | $23.25 | $23.25 | 4 |
| 2004-09-21 | $20.00 | $20.00 | 0 |
| 2004-09-20 | $20.00 | $20.00 | 0 |
| 2004-09-17 | $20.00 | $20.00 | 56 |
| 2004-09-16 | $22.50 | $22.50 | 24 |
| 2004-09-15 | $25.00 | $25.00 | 0 |
| 2004-09-14 | $25.00 | $25.00 | 4 |
| 2004-09-13 | $22.50 | $22.50 | 0 |
| 2004-09-10 | $22.50 | $22.50 | 52 |
| 2004-09-09 | $25.00 | $25.00 | 0 |
| 2004-09-08 | $25.00 | $25.00 | 4 |
| 2004-09-07 | $16.25 | $16.25 | 0 |
| 2004-09-03 | $16.25 | $16.25 | 144 |
| 2004-09-02 | $21.00 | $21.00 | 0 |
| 2004-09-01 | $21.00 | $21.00 | 28 |
| 2004-08-31 | $22.50 | $22.50 | 120 |
| 2004-08-30 | $20.75 | $20.75 | 0 |
| 2004-08-27 | $20.75 | $20.75 | 0 |
| 2004-08-26 | $20.75 | $20.75 | 0 |
| 2004-08-25 | $20.75 | $20.75 | 0 |
| 2004-08-24 | $20.75 | $20.75 | 100 |
| 2004-08-23 | $15.50 | $15.50 | 236 |
| 2004-08-20 | $22.75 | $22.75 | 0 |
| 2004-08-19 | $22.75 | $22.75 | 0 |
| 2004-08-18 | $22.75 | $22.75 | 0 |
| 2004-08-17 | $22.75 | $22.75 | 96 |
| 2004-08-16 | $22.75 | $22.75 | 0 |
| 2004-08-13 | $22.75 | $22.75 | 0 |
| 2004-08-12 | $22.75 | $22.75 | 0 |
| 2004-08-11 | $22.75 | $22.75 | 44 |
| 2004-08-10 | $25.00 | $25.00 | 0 |
| 2004-08-09 | $25.00 | $25.00 | 120 |
| 2004-08-06 | $25.00 | $25.00 | 0 |
| 2004-08-05 | $25.00 | $25.00 | 36 |
| 2004-08-04 | $22.75 | $22.75 | 12 |
| 2004-08-03 | $22.75 | $22.75 | 0 |
| 2004-08-02 | $22.75 | $22.75 | 8 |
| 2004-07-30 | $22.75 | $22.75 | 0 |
| 2004-07-29 | $22.75 | $22.75 | 4 |
| 2004-07-28 | $26.25 | $26.25 | 0 |
| 2004-07-27 | $26.25 | $26.25 | 20 |
| 2004-07-26 | $25.00 | $25.00 | 0 |
| 2004-07-23 | $25.00 | $25.00 | 0 |
| 2004-07-22 | $25.00 | $25.00 | 16 |
| 2004-07-21 | $26.25 | $26.25 | 0 |
| 2004-07-20 | $26.25 | $26.25 | 4 |
| 2004-07-19 | $25.25 | $25.25 | 0 |
| 2004-07-16 | $25.25 | $25.25 | 68 |
| 2004-07-15 | $25.25 | $25.25 | 116 |
| 2004-07-14 | $25.25 | $25.25 | 40 |
| 2004-07-13 | $25.25 | $25.25 | 0 |
| 2004-07-12 | $25.25 | $25.25 | 0 |
| 2004-07-09 | $25.25 | $25.25 | 52 |
| 2004-07-08 | $25.25 | $25.25 | 12 |
| 2004-07-07 | $27.50 | $27.50 | 752 |
| 2004-07-06 | $27.50 | $27.50 | 2,432 |
| 2004-07-02 | $31.25 | $31.25 | 0 |
| 2004-07-01 | $31.25 | $31.25 | 0 |
| 2004-06-30 | $31.25 | $31.25 | 32 |
| 2004-06-29 | $31.25 | $31.25 | 52 |
| 2004-06-28 | $33.75 | $33.75 | 40 |
| 2004-06-25 | $33.75 | $33.75 | 20 |
| 2004-06-24 | $33.75 | $33.75 | 0 |
| 2004-06-23 | $33.75 | $33.75 | 0 |
| 2004-06-22 | $33.75 | $33.75 | 80 |
| 2004-06-21 | $37.50 | $37.50 | 136 |
| 2004-06-18 | $37.50 | $37.50 | 16 |
| 2004-06-17 | $37.50 | $37.50 | 80 |
| 2004-06-16 | $35.00 | $35.00 | 120 |
| 2004-06-15 | $35.00 | $35.00 | 736 |
| 2004-06-14 | $31.25 | $31.25 | 84 |
| 2004-06-10 | $30.00 | $30.00 | 244 |
| 2004-06-09 | $31.25 | $31.25 | 40 |
| 2004-06-08 | $31.25 | $31.25 | 40 |
| 2004-06-07 | $30.75 | $30.75 | 628 |
| 2004-06-04 | $30.25 | $30.25 | 120 |
| 2004-06-03 | $29.25 | $29.25 | 20 |
| 2004-06-02 | $29.25 | $29.25 | 0 |
| 2004-06-01 | $29.25 | $29.25 | 68 |
| 2004-05-28 | $30.25 | $30.25 | 208 |
| 2004-05-27 | $29.75 | $29.75 | 80 |
| 2004-05-26 | $30.00 | $30.00 | 120 |
| 2004-05-25 | $29.75 | $29.75 | 0 |
| 2004-05-24 | $29.75 | $29.75 | 68 |
| 2004-05-21 | $30.00 | $30.00 | 188 |
| 2004-05-20 | $30.50 | $30.50 | 0 |
| 2004-05-19 | $30.50 | $30.50 | 260 |
| 2004-05-18 | $30.00 | $30.00 | 88 |
| 2004-05-17 | $29.75 | $29.75 | 0 |
| 2004-05-14 | $29.75 | $29.75 | 40 |
| 2004-05-13 | $30.00 | $30.00 | 168 |
| 2004-05-12 | $27.50 | $27.50 | 40 |
| 2004-05-11 | $27.50 | $27.50 | 0 |
| 2004-05-10 | $27.50 | $27.50 | 200 |
| 2004-05-07 | $30.00 | $30.00 | 284 |
| 2004-05-06 | $28.75 | $28.75 | 360 |
| 2004-05-05 | $33.75 | $33.75 | 312 |
| 2004-05-04 | $27.50 | $27.50 | 988 |
| 2004-05-03 | $25.25 | $25.25 | 552 |
| 2004-04-30 | $20.00 | $20.00 | 8 |
| 2004-04-29 | $22.50 | $22.50 | 0 |
| 2004-04-28 | $22.50 | $22.50 | 0 |
| 2004-04-27 | $22.50 | $22.50 | 48 |
| 2004-04-26 | $23.25 | $23.25 | 0 |
| 2004-04-23 | $23.25 | $23.25 | 116 |
| 2004-04-22 | $20.25 | $20.25 | 8 |
| 2004-04-21 | $20.25 | $20.25 | 8 |
| 2004-04-20 | $23.75 | $23.75 | 76 |
| 2004-04-19 | $23.75 | $23.75 | 0 |
| 2004-04-16 | $23.75 | $23.75 | 0 |
| 2004-04-15 | $23.75 | $23.75 | 0 |
| 2004-04-14 | $23.75 | $23.75 | 68 |
| 2004-04-13 | $20.25 | $20.25 | 180 |
| 2004-04-12 | $23.75 | $23.75 | 444 |
| 2004-04-08 | $23.25 | $23.25 | 184 |
| 2004-04-07 | $23.75 | $23.75 | 0 |
| 2004-04-06 | $23.75 | $23.75 | 76 |
| 2004-04-05 | $24.25 | $24.25 | 68 |
| 2004-04-02 | $20.50 | $20.50 | 360 |
| 2004-04-01 | $20.00 | $20.00 | 24 |
| 2004-03-31 | $20.00 | $20.00 | 0 |
| 2004-03-30 | $20.00 | $20.00 | 40 |
| 2004-03-29 | $20.00 | $20.00 | 16 |
| 2004-03-26 | $22.50 | $22.50 | 4 |
| 2004-03-25 | $20.00 | $20.00 | 16 |
| 2004-03-24 | $22.50 | $22.50 | 40 |
| 2004-03-23 | $22.50 | $22.50 | 4 |
| 2004-03-22 | $18.00 | $18.00 | 0 |
| 2004-03-19 | $18.00 | $18.00 | 16 |
| 2004-03-18 | $22.50 | $22.50 | 0 |
| 2004-03-17 | $22.50 | $22.50 | 112 |
| 2004-03-16 | $22.50 | $22.50 | 8 |
| 2004-03-15 | $21.25 | $21.25 | 0 |
| 2004-03-12 | $21.25 | $21.25 | 40 |
| 2004-03-11 | $22.50 | $22.50 | 0 |
| 2004-03-10 | $22.50 | $22.50 | 4 |
| 2004-03-09 | $19.50 | $19.50 | 0 |
| 2004-03-08 | $19.50 | $19.50 | 80 |
| 2004-03-05 | $21.75 | $21.75 | 0 |
| 2004-03-04 | $21.75 | $21.75 | 0 |
| 2004-03-03 | $21.75 | $21.75 | 4 |
| 2004-03-02 | $18.00 | $18.00 | 0 |
| 2004-03-01 | $18.00 | $18.00 | 8 |
| 2004-02-27 | $19.50 | $19.50 | 0 |
| 2004-02-26 | $19.50 | $19.50 | 0 |
| 2004-02-25 | $19.50 | $19.50 | 0 |
| 2004-02-24 | $19.50 | $19.50 | 0 |
| 2004-02-23 | $19.50 | $19.50 | 0 |
| 2004-02-20 | $19.50 | $19.50 | 0 |
| 2004-02-19 | $19.50 | $19.50 | 156 |
| 2004-02-18 | $22.50 | $22.50 | 0 |
| 2004-02-17 | $22.50 | $22.50 | 0 |
| 2004-02-13 | $22.50 | $22.50 | 20 |
| 2004-02-12 | $22.50 | $22.50 | 220 |
| 2004-02-11 | $18.00 | $18.00 | 32 |
| 2004-02-10 | $22.50 | $22.50 | 0 |
| 2004-02-09 | $22.50 | $22.50 | 0 |
| 2004-02-06 | $22.50 | $22.50 | 0 |
| 2004-02-05 | $22.50 | $22.50 | 4 |
| 2004-02-04 | $20.00 | $20.00 | 0 |
| 2004-02-03 | $20.00 | $20.00 | 40 |
| 2004-02-02 | $20.00 | $20.00 | 0 |
| 2004-01-30 | $20.00 | $20.00 | 32 |
| 2004-01-29 | $19.50 | $19.50 | 80 |
| 2004-01-28 | $20.00 | $20.00 | 32 |
| 2004-01-27 | $23.75 | $23.75 | 0 |
| 2004-01-26 | $23.75 | $23.75 | 0 |
| 2004-01-23 | $23.75 | $23.75 | 100 |
| 2004-01-22 | $26.25 | $26.25 | 0 |
| 2004-01-21 | $26.25 | $26.25 | 0 |
| 2004-01-20 | $26.25 | $26.25 | 0 |
| 2004-01-16 | $26.25 | $26.25 | 124 |
| 2004-01-15 | $21.25 | $21.25 | 0 |
| 2004-01-14 | $21.25 | $21.25 | 444 |
| 2004-01-13 | $18.75 | $18.75 | 0 |
| 2004-01-12 | $18.75 | $18.75 | 0 |
| 2004-01-09 | $18.75 | $18.75 | 80 |
| 2004-01-08 | $20.00 | $20.00 | 0 |
| 2004-01-07 | $20.00 | $20.00 | 24 |
| 2004-01-06 | $16.75 | $16.75 | 0 |
| 2004-01-05 | $16.75 | $16.75 | 0 |
| 2004-01-02 | $16.75 | $16.75 | 8 |