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
- 1997-06-17 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 | $30.23 | $40.56 | 13,000 |
| 2004-12-30 | $30.35 | $40.72 | 42,300 |
| 2004-12-29 | $30.43 | $40.83 | 31,400 |
| 2004-12-28 | $30.36 | $40.73 | 15,000 |
| 2004-12-27 | $30.42 | $40.81 | 15,300 |
| 2004-12-23 | $30.25 | $40.59 | 14,900 |
| 2004-12-22 | $30.12 | $40.41 | 29,600 |
| 2004-12-21 | $30.31 | $40.67 | 17,100 |
| 2004-12-20 | $30.32 | $40.68 | 57,500 |
| 2004-12-17 | $29.75 | $39.91 | 164,600 |
| 2004-12-16 | $30.07 | $40.34 | 12,800 |
| 2004-12-15 | $30.54 | $40.97 | 51,900 |
| 2004-12-14 | $30.04 | $40.30 | 13,700 |
| 2004-12-13 | $29.91 | $40.13 | 129,700 |
| 2004-12-10 | $29.38 | $39.42 | 53,600 |
| 2004-12-09 | $29.74 | $39.90 | 70,500 |
| 2004-12-08 | $29.71 | $39.86 | 13,400 |
| 2004-12-07 | $29.96 | $40.20 | 107,000 |
| 2004-12-06 | $29.89 | $40.10 | 245,200 |
| 2004-12-03 | $29.66 | $39.79 | 17,700 |
| 2004-12-02 | $29.53 | $39.62 | 47,800 |
| 2004-12-01 | $29.84 | $40.04 | 18,800 |
| 2004-11-30 | $29.64 | $39.77 | 15,600 |
| 2004-11-29 | $29.89 | $40.10 | 16,300 |
| 2004-11-26 | $30.45 | $40.85 | 16,900 |
| 2004-11-24 | $29.70 | $39.85 | 60,600 |
| 2004-11-23 | $29.49 | $39.57 | 16,400 |
| 2004-11-22 | $29.68 | $39.82 | 21,600 |
| 2004-11-19 | $29.49 | $39.57 | 46,500 |
| 2004-11-18 | $29.46 | $39.53 | 18,000 |
| 2004-11-17 | $29.84 | $40.04 | 30,700 |
| 2004-11-16 | $28.88 | $38.75 | 31,100 |
| 2004-11-15 | $29.32 | $39.34 | 18,600 |
| 2004-11-12 | $30.31 | $40.67 | 2,300 |
| 2004-11-11 | $30.36 | $40.73 | 35,800 |
| 2004-11-10 | $30.75 | $41.26 | 45,200 |
| 2004-11-09 | $29.69 | $39.83 | 50,800 |
| 2004-11-08 | $30.95 | $41.52 | 117,200 |
| 2004-11-05 | $30.70 | $41.19 | 49,000 |
| 2004-11-04 | $31.15 | $41.79 | 25,200 |
| 2004-11-03 | $30.75 | $41.26 | 8,400 |
| 2004-11-02 | $30.18 | $40.49 | 8,900 |
| 2004-11-01 | $30.04 | $40.30 | 11,700 |
| 2004-10-29 | $29.80 | $39.98 | 6,500 |
| 2004-10-28 | $29.71 | $39.86 | 14,100 |
| 2004-10-27 | $29.65 | $39.78 | 17,200 |
| 2004-10-26 | $29.18 | $39.15 | 34,500 |
| 2004-10-25 | $29.82 | $40.01 | 29,600 |
| 2004-10-22 | $29.86 | $40.06 | 30,000 |
| 2004-10-21 | $29.87 | $40.08 | 7,000 |
| 2004-10-20 | $29.70 | $39.85 | 11,600 |
| 2004-10-19 | $29.25 | $39.24 | 34,100 |
| 2004-10-18 | $29.45 | $39.51 | 2,800 |
| 2004-10-15 | $28.98 | $38.88 | 5,600 |
| 2004-10-14 | $29.04 | $38.96 | 28,200 |
| 2004-10-13 | $28.67 | $38.47 | 5,600 |
| 2004-10-12 | $28.97 | $38.87 | 1,200 |
| 2004-10-11 | $28.84 | $38.69 | 8,400 |
| 2004-10-08 | $29.07 | $39.00 | 600 |
| 2004-10-07 | $28.73 | $38.55 | 18,700 |
| 2004-10-06 | $29.36 | $39.39 | 3,900 |
| 2004-10-05 | $29.24 | $39.23 | 8,800 |
| 2004-10-04 | $29.11 | $39.06 | 8,700 |
| 2004-10-01 | $29.14 | $39.10 | 15,200 |
| 2004-09-30 | $29.25 | $39.24 | 15,200 |
| 2004-09-29 | $28.83 | $38.68 | 9,700 |
| 2004-09-28 | $28.71 | $38.52 | 38,300 |
| 2004-09-27 | $29.18 | $39.15 | 20,700 |
| 2004-09-24 | $29.26 | $39.26 | 13,300 |
| 2004-09-23 | $29.41 | $39.46 | 31,500 |
| 2004-09-22 | $29.18 | $39.15 | 16,400 |
| 2004-09-21 | $29.16 | $39.12 | 11,800 |
| 2004-09-20 | $29.00 | $38.91 | 7,300 |
| 2004-09-17 | $28.80 | $38.64 | 13,900 |
| 2004-09-16 | $28.57 | $38.33 | 10,600 |
| 2004-09-15 | $28.76 | $38.59 | 38,900 |
| 2004-09-14 | $28.96 | $38.85 | 13,600 |
| 2004-09-13 | $28.83 | $38.68 | 17,800 |
| 2004-09-10 | $28.55 | $38.30 | 7,900 |
| 2004-09-09 | $28.50 | $38.24 | 14,000 |
| 2004-09-08 | $27.66 | $37.11 | 5,000 |
| 2004-09-07 | $27.40 | $36.76 | 6,000 |
| 2004-09-03 | $27.71 | $37.18 | 3,400 |
| 2004-09-02 | $27.88 | $37.41 | 1,200 |
| 2004-09-01 | $27.83 | $37.34 | 500 |
| 2004-08-31 | $28.00 | $37.57 | 8,200 |
| 2004-08-30 | $27.68 | $37.14 | 2,400 |
| 2004-08-27 | $27.56 | $36.98 | 210,000 |
| 2004-08-26 | $27.67 | $37.12 | 400 |
| 2004-08-25 | $27.71 | $37.18 | 3,300 |
| 2004-08-24 | $27.88 | $37.41 | 8,600 |
| 2004-08-23 | $28.05 | $37.63 | 31,800 |
| 2004-08-20 | $28.22 | $37.86 | 13,600 |
| 2004-08-19 | $28.30 | $37.97 | 6,200 |
| 2004-08-18 | $28.35 | $38.04 | 1,400 |
| 2004-08-17 | $28.24 | $37.89 | 19,200 |
| 2004-08-16 | $28.55 | $38.30 | 3,000 |
| 2004-08-13 | $28.20 | $37.84 | 2,700 |
| 2004-08-12 | $27.80 | $37.30 | 20,000 |
| 2004-08-11 | $27.80 | $37.30 | 4,200 |
| 2004-08-10 | $28.31 | $37.98 | 10,800 |
| 2004-08-09 | $28.13 | $37.74 | 20,000 |
| 2004-08-06 | $27.56 | $36.98 | 6,800 |
| 2004-08-05 | $27.21 | $36.51 | 1,600 |
| 2004-08-04 | $27.19 | $36.48 | 9,200 |
| 2004-08-03 | $27.59 | $37.02 | 19,800 |
| 2004-08-02 | $27.80 | $37.30 | 24,700 |
| 2004-07-30 | $26.88 | $36.06 | 30,400 |
| 2004-07-29 | $28.55 | $38.30 | 4,300 |
| 2004-07-28 | $28.65 | $38.44 | 8,400 |
| 2004-07-27 | $28.56 | $38.32 | 3,300 |
| 2004-07-26 | $28.59 | $38.36 | 11,200 |
| 2004-07-23 | $28.86 | $38.72 | 1,500 |
| 2004-07-22 | $29.13 | $39.08 | 6,200 |
| 2004-07-21 | $29.17 | $39.14 | 3,900 |
| 2004-07-20 | $29.46 | $39.53 | 6,100 |
| 2004-07-19 | $29.34 | $39.36 | 18,300 |
| 2004-07-16 | $29.79 | $39.97 | 15,200 |
| 2004-07-15 | $29.15 | $39.11 | 1,400 |
| 2004-07-14 | $29.35 | $39.38 | 2,700 |
| 2004-07-13 | $29.04 | $38.96 | 22,300 |
| 2004-07-12 | $29.09 | $39.03 | 2,300 |
| 2004-07-09 | $28.60 | $38.37 | 2,300 |
| 2004-07-08 | $28.36 | $38.05 | 4,600 |
| 2004-07-07 | $28.38 | $38.08 | 4,600 |
| 2004-07-06 | $28.09 | $37.69 | 10,100 |
| 2004-07-02 | $28.54 | $38.29 | 1,500 |
| 2004-07-01 | $28.17 | $37.79 | 6,100 |
| 2004-06-30 | $28.16 | $37.78 | 4,700 |
| 2004-06-29 | $27.68 | $37.14 | 10,600 |
| 2004-06-28 | $28.36 | $38.05 | 3,500 |
| 2004-06-25 | $27.75 | $37.23 | 3,600 |
| 2004-06-24 | $27.89 | $37.42 | 2,200 |
| 2004-06-23 | $27.73 | $37.20 | 3,400 |
| 2004-06-22 | $27.50 | $36.90 | 12,000 |
| 2004-06-21 | $27.58 | $37.00 | 2,800 |
| 2004-06-18 | $27.41 | $36.78 | 4,400 |
| 2004-06-17 | $27.35 | $36.69 | 1,400 |
| 2004-06-16 | $27.25 | $36.56 | 5,300 |
| 2004-06-15 | $27.43 | $36.80 | 5,600 |
| 2004-06-14 | $26.92 | $36.12 | 6,800 |
| 2004-06-10 | $27.23 | $36.53 | 2,700 |
| 2004-06-09 | $27.30 | $36.63 | 2,900 |
| 2004-06-08 | $27.37 | $36.72 | 6,200 |
| 2004-06-07 | $28.26 | $37.92 | 3,900 |
| 2004-06-04 | $27.55 | $36.96 | 3,200 |
| 2004-06-03 | $27.50 | $36.90 | 1,700 |
| 2004-06-02 | $27.41 | $36.78 | 8,300 |
| 2004-06-01 | $27.12 | $36.39 | 2,900 |
| 2004-05-28 | $27.26 | $36.57 | 2,400 |
| 2004-05-27 | $27.56 | $36.98 | 7,800 |
| 2004-05-26 | $26.89 | $36.08 | 1,700 |
| 2004-05-25 | $26.89 | $36.08 | 9,900 |
| 2004-05-24 | $26.66 | $35.77 | 1,400 |
| 2004-05-21 | $26.71 | $35.84 | 9,100 |
| 2004-05-20 | $26.48 | $35.53 | 8,000 |
| 2004-05-19 | $26.67 | $35.78 | 1,900 |
| 2004-05-18 | $26.30 | $35.29 | 4,100 |
| 2004-05-17 | $26.25 | $35.22 | 8,200 |
| 2004-05-14 | $27.10 | $36.36 | 5,800 |
| 2004-05-13 | $27.02 | $36.25 | 11,000 |
| 2004-05-12 | $27.25 | $36.56 | 8,600 |
| 2004-05-11 | $27.40 | $36.76 | 8,100 |
| 2004-05-10 | $26.91 | $36.10 | 10,800 |
| 2004-05-07 | $27.39 | $36.75 | 7,100 |
| 2004-05-06 | $28.28 | $37.94 | 10,800 |
| 2004-05-05 | $28.30 | $37.97 | 9,400 |
| 2004-05-04 | $27.87 | $37.39 | 3,100 |
| 2004-05-03 | $27.53 | $36.94 | 3,300 |
| 2004-04-30 | $27.45 | $36.83 | 12,600 |
| 2004-04-29 | $28.12 | $37.73 | 13,900 |
| 2004-04-28 | $27.30 | $36.63 | 6,300 |
| 2004-04-27 | $27.60 | $37.03 | 7,200 |
| 2004-04-26 | $28.36 | $36.61 | 13,600 |
| 2004-04-23 | $28.50 | $36.79 | 8,400 |
| 2004-04-22 | $28.47 | $36.75 | 6,600 |
| 2004-04-21 | $28.56 | $36.87 | 7,800 |
| 2004-04-20 | $28.81 | $37.19 | 4,400 |
| 2004-04-19 | $29.05 | $37.50 | 7,200 |
| 2004-04-16 | $29.01 | $37.45 | 17,700 |
| 2004-04-15 | $28.50 | $36.79 | 18,100 |
| 2004-04-14 | $28.86 | $37.25 | 4,900 |
| 2004-04-13 | $29.02 | $37.46 | 4,100 |
| 2004-04-12 | $29.10 | $37.56 | 7,900 |
| 2004-04-08 | $29.30 | $37.82 | 6,100 |
| 2004-04-07 | $29.45 | $38.01 | 13,300 |
| 2004-04-06 | $28.58 | $36.89 | 2,700 |
| 2004-04-05 | $28.53 | $36.83 | 9,700 |
| 2004-04-02 | $28.84 | $37.23 | 69,600 |
| 2004-04-01 | $28.73 | $37.09 | 20,500 |
| 2004-03-31 | $28.27 | $36.49 | 10,000 |
| 2004-03-30 | $27.81 | $35.90 | 7,700 |
| 2004-03-29 | $27.46 | $35.45 | 10,300 |
| 2004-03-26 | $27.78 | $35.86 | 23,800 |
| 2004-03-25 | $27.50 | $35.50 | 10,100 |
| 2004-03-24 | $26.75 | $34.53 | 15,600 |
| 2004-03-23 | $27.48 | $35.47 | 10,300 |
| 2004-03-22 | $27.77 | $35.85 | 9,700 |
| 2004-03-19 | $28.13 | $36.31 | 17,800 |
| 2004-03-18 | $28.54 | $36.84 | 22,000 |
| 2004-03-17 | $28.60 | $36.92 | 7,500 |
| 2004-03-16 | $28.18 | $36.38 | 12,500 |
| 2004-03-15 | $27.89 | $36.00 | 18,500 |
| 2004-03-12 | $29.11 | $37.58 | 9,900 |
| 2004-03-11 | $28.99 | $37.42 | 12,200 |
| 2004-03-10 | $29.69 | $38.32 | 6,300 |
| 2004-03-09 | $30.43 | $39.28 | 9,600 |
| 2004-03-08 | $30.96 | $39.96 | 18,000 |
| 2004-03-05 | $30.08 | $38.83 | 6,600 |
| 2004-03-04 | $28.83 | $37.21 | 9,100 |
| 2004-03-03 | $29.06 | $37.51 | 16,800 |
| 2004-03-02 | $28.72 | $37.07 | 19,200 |
| 2004-03-01 | $28.99 | $37.42 | 37,700 |
| 2004-02-27 | $28.62 | $36.94 | 8,500 |
| 2004-02-26 | $28.30 | $36.53 | 7,400 |
| 2004-02-25 | $28.75 | $37.11 | 12,200 |
| 2004-02-24 | $29.64 | $38.26 | 11,600 |
| 2004-02-23 | $28.83 | $37.21 | 12,900 |
| 2004-02-20 | $28.80 | $37.18 | 15,400 |
| 2004-02-19 | $29.05 | $37.50 | 8,500 |
| 2004-02-18 | $29.06 | $37.51 | 16,800 |
| 2004-02-17 | $29.00 | $37.43 | 4,400 |
| 2004-02-13 | $28.46 | $36.74 | 12,700 |
| 2004-02-12 | $28.24 | $36.45 | 10,000 |
| 2004-02-11 | $28.45 | $36.72 | 6,000 |
| 2004-02-10 | $28.20 | $36.40 | 7,700 |
| 2004-02-09 | $27.72 | $35.78 | 14,100 |
| 2004-02-06 | $27.75 | $35.82 | 3,700 |
| 2004-02-05 | $27.16 | $35.06 | 6,900 |
| 2004-02-04 | $26.79 | $34.58 | 33,600 |
| 2004-02-03 | $26.90 | $34.72 | 8,300 |
| 2004-02-02 | $26.74 | $34.52 | 35,100 |
| 2004-01-30 | $26.64 | $34.39 | 10,800 |
| 2004-01-29 | $25.42 | $32.81 | 27,700 |
| 2004-01-28 | $26.34 | $34.00 | 8,100 |
| 2004-01-27 | $26.61 | $34.35 | 11,700 |
| 2004-01-26 | $26.17 | $33.78 | 25,400 |
| 2004-01-23 | $26.44 | $34.13 | 4,200 |
| 2004-01-22 | $26.23 | $33.86 | 7,800 |
| 2004-01-21 | $25.90 | $33.43 | 4,000 |
| 2004-01-20 | $25.96 | $33.51 | 12,400 |
| 2004-01-16 | $26.00 | $33.56 | 20,800 |
| 2004-01-15 | $26.48 | $34.18 | 3,100 |
| 2004-01-14 | $26.64 | $34.39 | 9,000 |
| 2004-01-13 | $26.67 | $34.43 | 8,800 |
| 2004-01-12 | $27.09 | $34.97 | 8,600 |
| 2004-01-09 | $27.33 | $35.28 | 10,800 |
| 2004-01-08 | $27.28 | $35.21 | 12,500 |
| 2004-01-07 | $27.02 | $34.88 | 20,100 |
| 2004-01-06 | $27.18 | $35.08 | 9,000 |
| 2004-01-05 | $27.20 | $35.11 | 13,100 |
| 2004-01-02 | $26.85 | $34.66 | 5,200 |