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
- 1997-10-08 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 | $30.33 | $37.52 | 18,900 |
| 2004-12-30 | $30.38 | $37.58 | 54,300 |
| 2004-12-29 | $30.21 | $37.37 | 92,700 |
| 2004-12-28 | $30.38 | $37.58 | 93,300 |
| 2004-12-27 | $30.25 | $37.42 | 72,000 |
| 2004-12-23 | $30.00 | $37.11 | 214,200 |
| 2004-12-22 | $29.83 | $36.90 | 141,000 |
| 2004-12-21 | $29.59 | $36.60 | 341,100 |
| 2004-12-20 | $29.38 | $36.35 | 125,700 |
| 2004-12-17 | $28.70 | $35.50 | 226,200 |
| 2004-12-16 | $29.29 | $36.23 | 58,500 |
| 2004-12-15 | $29.23 | $36.15 | 81,000 |
| 2004-12-14 | $29.20 | $36.11 | 73,800 |
| 2004-12-13 | $29.23 | $36.16 | 135,000 |
| 2004-12-10 | $28.57 | $35.34 | 91,200 |
| 2004-12-09 | $28.17 | $34.84 | 88,200 |
| 2004-12-08 | $28.27 | $34.97 | 57,000 |
| 2004-12-07 | $28.41 | $35.14 | 84,000 |
| 2004-12-06 | $28.52 | $35.27 | 50,700 |
| 2004-12-03 | $28.46 | $35.20 | 128,400 |
| 2004-12-02 | $28.25 | $34.94 | 129,300 |
| 2004-12-01 | $28.70 | $35.50 | 93,600 |
| 2004-11-30 | $28.04 | $34.69 | 87,300 |
| 2004-11-29 | $28.52 | $35.27 | 96,300 |
| 2004-11-26 | $28.75 | $35.57 | 54,000 |
| 2004-11-24 | $28.20 | $34.88 | 58,200 |
| 2004-11-23 | $28.00 | $34.63 | 99,000 |
| 2004-11-22 | $28.07 | $34.72 | 122,400 |
| 2004-11-19 | $27.93 | $34.54 | 84,000 |
| 2004-11-18 | $28.10 | $34.76 | 155,700 |
| 2004-11-17 | $28.30 | $35.01 | 100,800 |
| 2004-11-16 | $27.84 | $34.44 | 108,600 |
| 2004-11-15 | $27.96 | $34.59 | 247,500 |
| 2004-11-12 | $27.88 | $34.49 | 95,700 |
| 2004-11-11 | $27.55 | $34.08 | 59,100 |
| 2004-11-10 | $27.28 | $33.75 | 76,500 |
| 2004-11-09 | $27.25 | $33.70 | 99,600 |
| 2004-11-08 | $27.55 | $34.07 | 72,000 |
| 2004-11-05 | $27.53 | $34.05 | 151,800 |
| 2004-11-04 | $28.23 | $34.92 | 77,100 |
| 2004-11-03 | $27.75 | $34.32 | 93,000 |
| 2004-11-02 | $27.42 | $33.91 | 175,200 |
| 2004-11-01 | $27.60 | $34.14 | 118,500 |
| 2004-10-29 | $27.18 | $33.62 | 95,700 |
| 2004-10-28 | $26.98 | $33.37 | 306,900 |
| 2004-10-27 | $26.55 | $32.84 | 175,800 |
| 2004-10-26 | $26.25 | $32.47 | 183,000 |
| 2004-10-25 | $26.33 | $32.57 | 162,900 |
| 2004-10-22 | $26.04 | $32.21 | 111,900 |
| 2004-10-21 | $26.22 | $32.43 | 98,100 |
| 2004-10-20 | $26.13 | $32.33 | 77,700 |
| 2004-10-19 | $26.02 | $32.18 | 104,700 |
| 2004-10-18 | $25.90 | $32.04 | 114,000 |
| 2004-10-15 | $25.87 | $32.00 | 514,200 |
| 2004-10-14 | $25.51 | $31.55 | 113,700 |
| 2004-10-13 | $25.46 | $31.49 | 143,700 |
| 2004-10-12 | $25.75 | $31.85 | 97,500 |
| 2004-10-11 | $25.98 | $32.14 | 893,400 |
| 2004-10-08 | $25.84 | $31.96 | 878,400 |
| 2004-10-07 | $25.13 | $31.09 | 183,600 |
| 2004-10-06 | $25.00 | $30.92 | 104,700 |
| 2004-10-05 | $25.04 | $30.97 | 500,100 |
| 2004-10-04 | $24.63 | $30.47 | 120,600 |
| 2004-10-01 | $25.01 | $30.93 | 118,200 |
| 2004-09-30 | $24.57 | $30.39 | 162,600 |
| 2004-09-29 | $24.66 | $30.50 | 161,400 |
| 2004-09-28 | $24.15 | $29.88 | 111,600 |
| 2004-09-27 | $23.98 | $29.67 | 48,900 |
| 2004-09-24 | $24.06 | $29.76 | 53,700 |
| 2004-09-23 | $24.01 | $29.70 | 99,000 |
| 2004-09-22 | $24.06 | $29.76 | 73,500 |
| 2004-09-21 | $24.49 | $30.29 | 106,800 |
| 2004-09-20 | $24.07 | $29.77 | 42,900 |
| 2004-09-17 | $24.13 | $29.85 | 81,900 |
| 2004-09-16 | $23.91 | $29.58 | 117,300 |
| 2004-09-15 | $23.77 | $29.40 | 140,700 |
| 2004-09-14 | $23.83 | $29.48 | 90,300 |
| 2004-09-13 | $23.90 | $29.56 | 289,500 |
| 2004-09-10 | $23.80 | $29.44 | 176,400 |
| 2004-09-09 | $23.62 | $29.21 | 138,000 |
| 2004-09-08 | $23.52 | $29.10 | 180,000 |
| 2004-09-07 | $23.53 | $29.11 | 125,400 |
| 2004-09-03 | $23.99 | $29.67 | 71,400 |
| 2004-09-02 | $24.19 | $29.93 | 69,000 |
| 2004-09-01 | $23.85 | $29.51 | 37,500 |
| 2004-08-31 | $23.75 | $29.38 | 119,700 |
| 2004-08-30 | $23.53 | $29.11 | 55,200 |
| 2004-08-27 | $23.47 | $29.03 | 190,500 |
| 2004-08-26 | $23.62 | $29.22 | 93,300 |
| 2004-08-25 | $23.56 | $29.14 | 106,800 |
| 2004-08-24 | $23.07 | $28.54 | 69,900 |
| 2004-08-23 | $23.34 | $28.87 | 50,400 |
| 2004-08-20 | $23.67 | $29.27 | 75,000 |
| 2004-08-19 | $23.70 | $29.32 | 58,800 |
| 2004-08-18 | $23.67 | $29.27 | 73,200 |
| 2004-08-17 | $23.75 | $29.38 | 371,700 |
| 2004-08-16 | $23.85 | $29.50 | 72,300 |
| 2004-08-13 | $23.88 | $29.54 | 86,700 |
| 2004-08-12 | $23.63 | $29.23 | 128,100 |
| 2004-08-11 | $23.18 | $28.68 | 84,600 |
| 2004-08-10 | $23.34 | $28.87 | 147,600 |
| 2004-08-09 | $23.45 | $29.01 | 197,400 |
| 2004-08-06 | $23.52 | $29.09 | 80,700 |
| 2004-08-05 | $23.83 | $29.47 | 63,900 |
| 2004-08-04 | $23.84 | $29.48 | 61,200 |
| 2004-08-03 | $23.70 | $29.32 | 39,600 |
| 2004-08-02 | $23.81 | $29.46 | 55,800 |
| 2004-07-30 | $23.75 | $29.38 | 69,600 |
| 2004-07-29 | $23.67 | $29.27 | 98,700 |
| 2004-07-28 | $23.49 | $29.06 | 71,700 |
| 2004-07-27 | $23.72 | $29.34 | 42,600 |
| 2004-07-26 | $23.63 | $29.23 | 69,000 |
| 2004-07-23 | $23.70 | $29.31 | 69,300 |
| 2004-07-22 | $24.18 | $29.91 | 105,600 |
| 2004-07-21 | $24.24 | $29.98 | 60,600 |
| 2004-07-20 | $24.73 | $30.59 | 92,100 |
| 2004-07-19 | $24.78 | $30.66 | 182,700 |
| 2004-07-16 | $24.91 | $30.82 | 77,100 |
| 2004-07-15 | $24.65 | $30.49 | 79,800 |
| 2004-07-14 | $24.90 | $30.80 | 124,200 |
| 2004-07-13 | $24.75 | $30.61 | 69,300 |
| 2004-07-12 | $25.06 | $30.99 | 131,100 |
| 2004-07-09 | $25.05 | $30.99 | 157,800 |
| 2004-07-08 | $24.80 | $30.68 | 129,600 |
| 2004-07-07 | $24.66 | $30.50 | 74,100 |
| 2004-07-06 | $24.34 | $30.11 | 38,100 |
| 2004-07-02 | $24.31 | $30.07 | 202,500 |
| 2004-07-01 | $24.00 | $29.69 | 122,400 |
| 2004-06-30 | $24.16 | $29.89 | 101,100 |
| 2004-06-29 | $24.18 | $29.91 | 76,500 |
| 2004-06-28 | $24.14 | $29.86 | 89,100 |
| 2004-06-25 | $23.90 | $29.56 | 46,800 |
| 2004-06-24 | $23.95 | $29.63 | 52,500 |
| 2004-06-23 | $23.82 | $29.46 | 91,200 |
| 2004-06-22 | $23.51 | $29.08 | 71,700 |
| 2004-06-21 | $23.43 | $28.99 | 44,400 |
| 2004-06-18 | $23.80 | $29.44 | 114,900 |
| 2004-06-17 | $23.33 | $28.86 | 125,100 |
| 2004-06-16 | $23.54 | $29.11 | 167,100 |
| 2004-06-15 | $23.53 | $29.11 | 126,600 |
| 2004-06-14 | $22.81 | $28.21 | 152,700 |
| 2004-06-10 | $23.23 | $28.74 | 61,800 |
| 2004-06-09 | $23.02 | $28.47 | 54,900 |
| 2004-06-08 | $23.40 | $28.94 | 88,800 |
| 2004-06-07 | $23.76 | $29.39 | 64,500 |
| 2004-06-04 | $23.49 | $29.06 | 63,900 |
| 2004-06-03 | $23.05 | $28.51 | 82,500 |
| 2004-06-02 | $23.07 | $28.53 | 33,300 |
| 2004-06-01 | $22.95 | $28.39 | 83,100 |
| 2004-05-28 | $23.24 | $28.75 | 197,700 |
| 2004-05-27 | $23.24 | $28.75 | 65,400 |
| 2004-05-26 | $22.63 | $28.00 | 182,700 |
| 2004-05-25 | $22.45 | $27.77 | 98,400 |
| 2004-05-24 | $22.03 | $27.25 | 146,700 |
| 2004-05-21 | $21.88 | $27.06 | 30,000 |
| 2004-05-20 | $21.59 | $26.71 | 87,600 |
| 2004-05-19 | $21.83 | $27.01 | 60,000 |
| 2004-05-18 | $21.69 | $26.83 | 68,100 |
| 2004-05-17 | $21.76 | $26.92 | 147,300 |
| 2004-05-14 | $21.70 | $26.84 | 102,000 |
| 2004-05-13 | $21.44 | $26.52 | 75,000 |
| 2004-05-12 | $21.27 | $26.31 | 121,500 |
| 2004-05-11 | $21.48 | $26.57 | 84,000 |
| 2004-05-10 | $21.05 | $26.04 | 117,600 |
| 2004-05-07 | $21.67 | $26.80 | 327,300 |
| 2004-05-06 | $21.93 | $27.12 | 463,200 |
| 2004-05-05 | $22.30 | $27.58 | 401,400 |
| 2004-05-04 | $22.27 | $27.54 | 88,500 |
| 2004-05-03 | $22.01 | $27.23 | 97,800 |
| 2004-04-30 | $22.15 | $27.40 | 168,600 |
| 2004-04-29 | $21.92 | $27.11 | 318,300 |
| 2004-04-28 | $22.03 | $27.25 | 163,500 |
| 2004-04-27 | $22.40 | $27.71 | 151,500 |
| 2004-04-26 | $22.36 | $27.66 | 103,500 |
| 2004-04-23 | $22.93 | $27.35 | 83,700 |
| 2004-04-22 | $23.00 | $27.43 | 588,000 |
| 2004-04-21 | $22.61 | $26.97 | 248,400 |
| 2004-04-20 | $22.67 | $27.04 | 207,300 |
| 2004-04-19 | $22.84 | $27.24 | 180,600 |
| 2004-04-16 | $23.07 | $27.52 | 261,000 |
| 2004-04-15 | $22.52 | $26.86 | 80,700 |
| 2004-04-14 | $21.92 | $26.14 | 75,900 |
| 2004-04-13 | $22.20 | $26.48 | 86,700 |
| 2004-04-12 | $22.22 | $26.50 | 32,100 |
| 2004-04-08 | $22.17 | $26.44 | 752,100 |
| 2004-04-07 | $22.46 | $26.79 | 79,500 |
| 2004-04-06 | $22.43 | $26.76 | 63,900 |
| 2004-04-05 | $22.40 | $26.72 | 149,100 |
| 2004-04-02 | $22.35 | $26.66 | 78,600 |
| 2004-04-01 | $22.37 | $26.68 | 375,900 |
| 2004-03-31 | $22.01 | $26.25 | 81,000 |
| 2004-03-30 | $21.98 | $26.22 | 106,200 |
| 2004-03-29 | $21.55 | $25.70 | 141,600 |
| 2004-03-26 | $21.09 | $25.15 | 79,200 |
| 2004-03-25 | $21.21 | $25.29 | 185,400 |
| 2004-03-24 | $20.57 | $24.54 | 166,200 |
| 2004-03-23 | $21.00 | $25.04 | 143,400 |
| 2004-03-22 | $20.93 | $24.97 | 141,600 |
| 2004-03-19 | $21.22 | $25.31 | 359,100 |
| 2004-03-18 | $21.42 | $25.54 | 80,700 |
| 2004-03-17 | $21.42 | $25.55 | 84,900 |
| 2004-03-16 | $21.19 | $25.28 | 182,100 |
| 2004-03-15 | $21.53 | $25.68 | 327,900 |
| 2004-03-12 | $21.63 | $25.80 | 139,500 |
| 2004-03-11 | $22.00 | $26.24 | 152,100 |
| 2004-03-10 | $22.71 | $27.08 | 149,700 |
| 2004-03-09 | $22.95 | $27.37 | 150,300 |
| 2004-03-08 | $22.98 | $27.41 | 207,000 |
| 2004-03-05 | $22.86 | $27.26 | 215,400 |
| 2004-03-04 | $22.38 | $26.69 | 109,800 |
| 2004-03-03 | $22.17 | $26.44 | 141,000 |
| 2004-03-02 | $22.35 | $26.66 | 138,600 |
| 2004-03-01 | $22.79 | $27.18 | 77,400 |
| 2004-02-27 | $22.70 | $27.07 | 126,900 |
| 2004-02-26 | $22.16 | $26.43 | 99,900 |
| 2004-02-25 | $21.87 | $26.09 | 78,000 |
| 2004-02-24 | $22.17 | $26.44 | 263,700 |
| 2004-02-23 | $21.95 | $26.18 | 241,200 |
| 2004-02-20 | $22.02 | $26.26 | 260,100 |
| 2004-02-19 | $22.58 | $26.94 | 395,700 |
| 2004-02-18 | $22.51 | $26.85 | 81,300 |
| 2004-02-17 | $22.88 | $27.29 | 94,800 |
| 2004-02-13 | $22.33 | $26.64 | 163,200 |
| 2004-02-12 | $22.83 | $27.23 | 44,100 |
| 2004-02-11 | $22.98 | $27.40 | 85,200 |
| 2004-02-10 | $22.76 | $27.15 | 167,700 |
| 2004-02-09 | $22.70 | $27.07 | 133,800 |
| 2004-02-06 | $22.66 | $27.02 | 48,600 |
| 2004-02-05 | $22.56 | $26.91 | 121,800 |
| 2004-02-04 | $22.22 | $26.50 | 150,300 |
| 2004-02-03 | $22.20 | $26.48 | 91,800 |
| 2004-02-02 | $21.46 | $25.60 | 92,400 |
| 2004-01-30 | $21.34 | $25.46 | 113,400 |
| 2004-01-29 | $21.45 | $25.58 | 127,800 |
| 2004-01-28 | $21.46 | $25.60 | 109,800 |
| 2004-01-27 | $21.42 | $25.55 | 66,600 |
| 2004-01-26 | $21.73 | $25.92 | 77,700 |
| 2004-01-23 | $21.95 | $26.18 | 121,200 |
| 2004-01-22 | $21.97 | $26.20 | 142,500 |
| 2004-01-21 | $22.20 | $26.48 | 194,400 |
| 2004-01-20 | $21.33 | $25.44 | 193,200 |
| 2004-01-16 | $20.70 | $24.69 | 137,400 |
| 2004-01-15 | $21.01 | $25.06 | 87,600 |
| 2004-01-14 | $21.37 | $25.48 | 67,800 |
| 2004-01-13 | $21.33 | $25.44 | 109,200 |
| 2004-01-12 | $21.28 | $25.39 | 86,400 |
| 2004-01-09 | $21.13 | $25.21 | 132,900 |
| 2004-01-08 | $21.03 | $25.09 | 237,900 |
| 2004-01-07 | $21.66 | $25.84 | 191,100 |
| 2004-01-06 | $22.19 | $26.46 | 93,600 |
| 2004-01-05 | $22.03 | $26.28 | 132,300 |
| 2004-01-02 | $21.79 | $25.99 | 62,400 |