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
- 1999-01-11 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 | $21.57 | $24.87 | 0 |
| 2004-12-30 | $21.57 | $24.87 | 5,460 |
| 2004-12-29 | $21.76 | $25.09 | 2,625 |
| 2004-12-28 | $21.76 | $25.09 | 3,780 |
| 2004-12-27 | $21.76 | $25.09 | 2,100 |
| 2004-12-23 | $21.52 | $24.82 | 1,260 |
| 2004-12-22 | $21.76 | $25.09 | 525 |
| 2004-12-21 | $21.67 | $24.98 | 4,095 |
| 2004-12-20 | $21.81 | $25.15 | 0 |
| 2004-12-17 | $21.81 | $25.15 | 0 |
| 2004-12-16 | $21.81 | $25.15 | 1,050 |
| 2004-12-15 | $21.90 | $25.26 | 0 |
| 2004-12-14 | $21.90 | $25.26 | 3,570 |
| 2004-12-13 | $21.76 | $25.09 | 630 |
| 2004-12-10 | $21.90 | $25.26 | 630 |
| 2004-12-09 | $21.90 | $25.04 | 1,155 |
| 2004-12-08 | $22.05 | $25.20 | 3,885 |
| 2004-12-07 | $22.00 | $25.15 | 0 |
| 2004-12-06 | $22.00 | $25.15 | 3,780 |
| 2004-12-03 | $22.05 | $25.20 | 1,785 |
| 2004-12-02 | $22.05 | $25.20 | 54,075 |
| 2004-12-01 | $22.05 | $25.20 | 2,730 |
| 2004-11-30 | $22.05 | $25.20 | 210 |
| 2004-11-29 | $22.00 | $25.15 | 20,265 |
| 2004-11-26 | $21.67 | $24.77 | 0 |
| 2004-11-24 | $21.67 | $24.77 | 0 |
| 2004-11-23 | $21.67 | $24.77 | 0 |
| 2004-11-22 | $21.67 | $24.77 | 0 |
| 2004-11-19 | $21.67 | $24.77 | 420 |
| 2004-11-18 | $21.36 | $24.42 | 0 |
| 2004-11-17 | $21.36 | $24.42 | 19,950 |
| 2004-11-16 | $21.67 | $24.77 | 315 |
| 2004-11-15 | $21.67 | $24.77 | 0 |
| 2004-11-12 | $21.67 | $24.77 | 0 |
| 2004-11-11 | $21.67 | $24.77 | 735 |
| 2004-11-10 | $21.48 | $24.55 | 210 |
| 2004-11-09 | $21.48 | $24.55 | 210 |
| 2004-11-08 | $21.90 | $25.04 | 0 |
| 2004-11-05 | $21.90 | $25.04 | 1,050 |
| 2004-11-04 | $21.67 | $24.77 | 0 |
| 2004-11-03 | $21.67 | $24.77 | 1,050 |
| 2004-11-02 | $21.48 | $24.55 | 420 |
| 2004-11-01 | $21.90 | $25.04 | 0 |
| 2004-10-29 | $21.90 | $25.04 | 0 |
| 2004-10-28 | $21.90 | $25.04 | 0 |
| 2004-10-27 | $21.90 | $25.04 | 0 |
| 2004-10-26 | $21.90 | $25.04 | 210 |
| 2004-10-25 | $21.90 | $25.04 | 210 |
| 2004-10-22 | $21.90 | $25.04 | 1,260 |
| 2004-10-21 | $21.14 | $24.17 | 0 |
| 2004-10-20 | $21.14 | $24.17 | 0 |
| 2004-10-19 | $21.14 | $24.17 | 0 |
| 2004-10-18 | $21.14 | $24.17 | 1,365 |
| 2004-10-15 | $20.86 | $23.84 | 945 |
| 2004-10-14 | $21.05 | $24.06 | 2,625 |
| 2004-10-13 | $21.05 | $24.06 | 1,575 |
| 2004-10-12 | $20.95 | $23.95 | 2,730 |
| 2004-10-11 | $21.76 | $24.87 | 420 |
| 2004-10-08 | $21.19 | $24.22 | 0 |
| 2004-10-07 | $21.19 | $24.22 | 0 |
| 2004-10-06 | $21.19 | $24.22 | 0 |
| 2004-10-05 | $21.19 | $24.22 | 1,050 |
| 2004-10-04 | $20.95 | $23.95 | 2,415 |
| 2004-10-01 | $21.43 | $24.49 | 1,785 |
| 2004-09-30 | $21.71 | $24.82 | 17,955 |
| 2004-09-29 | $21.67 | $24.77 | 1,785 |
| 2004-09-28 | $22.38 | $25.58 | 735 |
| 2004-09-27 | $22.36 | $25.56 | 420 |
| 2004-09-24 | $21.67 | $24.77 | 525 |
| 2004-09-23 | $21.67 | $24.77 | 4,620 |
| 2004-09-22 | $22.00 | $25.15 | 0 |
| 2004-09-21 | $22.00 | $25.15 | 0 |
| 2004-09-20 | $22.00 | $25.15 | 4,515 |
| 2004-09-17 | $22.67 | $25.91 | 2,100 |
| 2004-09-16 | $22.57 | $25.80 | 1,050 |
| 2004-09-15 | $22.95 | $26.23 | 0 |
| 2004-09-14 | $22.95 | $26.23 | 0 |
| 2004-09-13 | $22.95 | $26.23 | 0 |
| 2004-09-10 | $22.95 | $26.23 | 0 |
| 2004-09-09 | $22.95 | $26.04 | 0 |
| 2004-09-08 | $22.95 | $26.04 | 0 |
| 2004-09-07 | $22.95 | $26.04 | 945 |
| 2004-09-03 | $22.86 | $25.93 | 0 |
| 2004-09-02 | $22.86 | $25.93 | 210 |
| 2004-09-01 | $22.76 | $25.82 | 1,155 |
| 2004-08-31 | $23.05 | $26.15 | 210 |
| 2004-08-30 | $22.62 | $25.66 | 0 |
| 2004-08-27 | $22.62 | $25.66 | 0 |
| 2004-08-26 | $22.62 | $25.66 | 0 |
| 2004-08-25 | $22.62 | $25.66 | 0 |
| 2004-08-24 | $22.62 | $25.66 | 0 |
| 2004-08-23 | $22.62 | $25.66 | 1,680 |
| 2004-08-20 | $22.62 | $25.66 | 1,785 |
| 2004-08-19 | $23.05 | $26.15 | 0 |
| 2004-08-18 | $23.05 | $26.15 | 0 |
| 2004-08-17 | $23.05 | $26.15 | 210 |
| 2004-08-16 | $23.00 | $26.09 | 2,100 |
| 2004-08-13 | $23.10 | $26.20 | 2,100 |
| 2004-08-12 | $22.62 | $25.66 | 3,255 |
| 2004-08-11 | $22.67 | $25.71 | 210 |
| 2004-08-10 | $22.86 | $25.93 | 6,615 |
| 2004-08-09 | $22.62 | $25.66 | 1,050 |
| 2004-08-06 | $22.86 | $25.93 | 525 |
| 2004-08-05 | $22.86 | $25.93 | 0 |
| 2004-08-04 | $22.86 | $25.93 | 0 |
| 2004-08-03 | $22.86 | $25.93 | 0 |
| 2004-08-02 | $22.86 | $25.93 | 0 |
| 2004-07-30 | $22.86 | $25.93 | 0 |
| 2004-07-29 | $22.86 | $25.93 | 0 |
| 2004-07-28 | $22.86 | $25.93 | 1,995 |
| 2004-07-27 | $23.10 | $26.20 | 0 |
| 2004-07-26 | $23.10 | $26.20 | 0 |
| 2004-07-23 | $23.10 | $26.20 | 0 |
| 2004-07-22 | $23.10 | $26.20 | 0 |
| 2004-07-21 | $23.10 | $26.20 | 210 |
| 2004-07-20 | $23.10 | $26.20 | 0 |
| 2004-07-19 | $23.10 | $26.20 | 0 |
| 2004-07-16 | $23.10 | $26.20 | 210 |
| 2004-07-15 | $23.10 | $26.20 | 0 |
| 2004-07-14 | $23.10 | $26.20 | 0 |
| 2004-07-13 | $23.10 | $26.20 | 735 |
| 2004-07-12 | $23.10 | $26.20 | 420 |
| 2004-07-09 | $23.10 | $26.20 | 0 |
| 2004-07-08 | $23.10 | $26.20 | 0 |
| 2004-07-07 | $23.10 | $26.20 | 0 |
| 2004-07-06 | $23.10 | $26.20 | 0 |
| 2004-07-02 | $23.10 | $26.20 | 210 |
| 2004-07-01 | $23.29 | $26.42 | 0 |
| 2004-06-30 | $23.29 | $26.42 | 8,295 |
| 2004-06-29 | $23.38 | $26.53 | 840 |
| 2004-06-28 | $23.57 | $26.74 | 210 |
| 2004-06-25 | $23.29 | $26.42 | 1,575 |
| 2004-06-24 | $23.29 | $26.42 | 0 |
| 2004-06-23 | $23.29 | $26.42 | 0 |
| 2004-06-22 | $23.29 | $26.42 | 0 |
| 2004-06-21 | $23.29 | $26.42 | 0 |
| 2004-06-18 | $23.29 | $26.42 | 735 |
| 2004-06-17 | $23.33 | $26.47 | 1,680 |
| 2004-06-16 | $23.57 | $26.74 | 0 |
| 2004-06-15 | $23.57 | $26.74 | 0 |
| 2004-06-14 | $23.57 | $26.74 | 945 |
| 2004-06-10 | $23.57 | $26.55 | 0 |
| 2004-06-09 | $23.57 | $26.55 | 420 |
| 2004-06-08 | $23.57 | $26.55 | 0 |
| 2004-06-07 | $23.57 | $26.55 | 0 |
| 2004-06-04 | $23.57 | $26.55 | 0 |
| 2004-06-03 | $23.57 | $26.55 | 1,050 |
| 2004-06-02 | $23.33 | $26.28 | 630 |
| 2004-06-01 | $23.57 | $26.55 | 0 |
| 2004-05-28 | $23.57 | $26.55 | 1,050 |
| 2004-05-27 | $23.33 | $26.28 | 0 |
| 2004-05-26 | $23.33 | $26.28 | 0 |
| 2004-05-25 | $23.33 | $26.28 | 16,590 |
| 2004-05-24 | $23.81 | $26.81 | 0 |
| 2004-05-21 | $23.81 | $26.81 | 2,940 |
| 2004-05-20 | $23.33 | $26.28 | 1,470 |
| 2004-05-19 | $23.81 | $26.81 | 1,680 |
| 2004-05-18 | $23.33 | $26.28 | 1,470 |
| 2004-05-17 | $23.81 | $26.81 | 2,520 |
| 2004-05-14 | $23.24 | $26.17 | 1,050 |
| 2004-05-13 | $24.05 | $27.08 | 0 |
| 2004-05-12 | $24.05 | $27.08 | 630 |
| 2004-05-11 | $23.71 | $26.71 | 420 |
| 2004-05-10 | $23.81 | $26.81 | 315 |
| 2004-05-07 | $23.62 | $26.60 | 788 |
| 2004-05-06 | $23.81 | $26.81 | 0 |
| 2004-05-05 | $23.81 | $26.81 | 0 |
| 2004-05-04 | $23.81 | $26.81 | 0 |
| 2004-05-03 | $23.81 | $26.81 | 0 |
| 2004-04-30 | $23.81 | $26.81 | 4,410 |
| 2004-04-29 | $24.22 | $27.28 | 630 |
| 2004-04-28 | $24.13 | $27.17 | 1,103 |
| 2004-04-27 | $24.16 | $27.21 | 3,623 |
| 2004-04-26 | $24.13 | $27.17 | 473 |
| 2004-04-23 | $24.25 | $27.32 | 158 |
| 2004-04-22 | $24.25 | $27.32 | 1,575 |
| 2004-04-21 | $24.25 | $27.32 | 1,103 |
| 2004-04-20 | $24.25 | $27.32 | 2,678 |
| 2004-04-19 | $24.16 | $27.21 | 1,890 |
| 2004-04-16 | $24.13 | $27.17 | 945 |
| 2004-04-15 | $24.13 | $27.17 | 0 |
| 2004-04-14 | $24.13 | $27.17 | 2,363 |
| 2004-04-13 | $24.13 | $27.17 | 1,260 |
| 2004-04-12 | $24.13 | $27.17 | 473 |
| 2004-04-08 | $23.49 | $26.46 | 0 |
| 2004-04-07 | $23.49 | $26.46 | 788 |
| 2004-04-06 | $23.49 | $26.46 | 945 |
| 2004-04-05 | $24.29 | $27.35 | 0 |
| 2004-04-02 | $24.29 | $27.35 | 1,890 |
| 2004-04-01 | $23.56 | $26.53 | 0 |
| 2004-03-31 | $23.56 | $26.53 | 5,670 |
| 2004-03-30 | $23.65 | $26.64 | 630 |
| 2004-03-29 | $23.65 | $26.64 | 1,890 |
| 2004-03-26 | $23.49 | $26.46 | 2,993 |
| 2004-03-25 | $23.17 | $26.10 | 3,623 |
| 2004-03-24 | $23.81 | $26.81 | 4,253 |
| 2004-03-23 | $23.87 | $26.89 | 8,505 |
| 2004-03-22 | $23.81 | $26.81 | 315 |
| 2004-03-19 | $23.97 | $26.99 | 2,993 |
| 2004-03-18 | $23.97 | $26.99 | 945 |
| 2004-03-17 | $24.13 | $27.17 | 0 |
| 2004-03-16 | $24.13 | $27.17 | 0 |
| 2004-03-15 | $24.13 | $27.17 | 0 |
| 2004-03-12 | $24.13 | $27.17 | 0 |
| 2004-03-11 | $24.13 | $26.99 | 315 |
| 2004-03-10 | $23.97 | $26.81 | 0 |
| 2004-03-09 | $23.97 | $26.81 | 0 |
| 2004-03-08 | $23.97 | $26.81 | 0 |
| 2004-03-05 | $23.97 | $26.81 | 0 |
| 2004-03-04 | $23.97 | $26.81 | 0 |
| 2004-03-03 | $23.97 | $26.81 | 630 |
| 2004-03-02 | $24.25 | $27.13 | 0 |
| 2004-03-01 | $24.25 | $27.13 | 5,198 |
| 2004-02-27 | $24.13 | $26.99 | 158 |
| 2004-02-26 | $24.25 | $27.13 | 2,520 |
| 2004-02-25 | $23.97 | $26.81 | 0 |
| 2004-02-24 | $23.97 | $26.81 | 2,993 |
| 2004-02-23 | $24.13 | $26.99 | 2,993 |
| 2004-02-20 | $24.25 | $27.12 | 0 |
| 2004-02-19 | $24.25 | $27.12 | 0 |
| 2004-02-18 | $24.25 | $27.12 | 630 |
| 2004-02-17 | $24.25 | $27.13 | 630 |
| 2004-02-13 | $24.25 | $27.13 | 0 |
| 2004-02-12 | $24.25 | $27.13 | 945 |
| 2004-02-11 | $24.25 | $27.13 | 315 |
| 2004-02-10 | $24.25 | $27.13 | 788 |
| 2004-02-09 | $24.13 | $26.99 | 0 |
| 2004-02-06 | $24.13 | $26.99 | 315 |
| 2004-02-05 | $24.25 | $27.13 | 0 |
| 2004-02-04 | $24.25 | $27.13 | 8,033 |
| 2004-02-03 | $24.13 | $26.99 | 0 |
| 2004-02-02 | $24.13 | $26.99 | 1,890 |
| 2004-01-30 | $24.13 | $26.99 | 630 |
| 2004-01-29 | $23.56 | $26.35 | 0 |
| 2004-01-28 | $23.56 | $26.35 | 158 |
| 2004-01-27 | $23.65 | $26.45 | 0 |
| 2004-01-26 | $23.65 | $26.45 | 315 |
| 2004-01-23 | $23.81 | $26.63 | 315 |
| 2004-01-22 | $23.46 | $26.24 | 1,575 |
| 2004-01-21 | $24.29 | $27.16 | 0 |
| 2004-01-20 | $24.29 | $27.16 | 1,575 |
| 2004-01-16 | $23.49 | $26.28 | 630 |
| 2004-01-15 | $23.49 | $26.28 | 2,205 |
| 2004-01-14 | $23.65 | $26.45 | 4,253 |
| 2004-01-13 | $23.46 | $26.24 | 315 |
| 2004-01-12 | $23.33 | $26.10 | 315 |
| 2004-01-09 | $23.11 | $25.85 | 0 |
| 2004-01-08 | $23.11 | $25.85 | 2,205 |
| 2004-01-07 | $23.05 | $25.78 | 315 |
| 2004-01-06 | $23.05 | $25.78 | 158 |
| 2004-01-05 | $23.17 | $25.92 | 473 |
| 2004-01-02 | $23.05 | $25.78 | 315 |