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
- 1994-06-10 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 | $27.60 | $48.56 | 400 |
| 2004-12-30 | $28.00 | $49.27 | 0 |
| 2004-12-29 | $28.00 | $49.27 | 0 |
| 2004-12-28 | $28.00 | $49.27 | 0 |
| 2004-12-27 | $28.00 | $49.27 | 900 |
| 2004-12-23 | $27.00 | $47.51 | 200 |
| 2004-12-22 | $26.50 | $46.63 | 1,200 |
| 2004-12-21 | $25.00 | $43.99 | 0 |
| 2004-12-20 | $25.00 | $43.99 | 300 |
| 2004-12-17 | $24.75 | $43.55 | 0 |
| 2004-12-16 | $24.75 | $43.55 | 0 |
| 2004-12-15 | $24.75 | $43.55 | 0 |
| 2004-12-14 | $24.75 | $43.55 | 0 |
| 2004-12-13 | $24.75 | $43.55 | 0 |
| 2004-12-10 | $24.75 | $43.55 | 200 |
| 2004-12-09 | $23.93 | $42.11 | 0 |
| 2004-12-08 | $23.93 | $42.11 | 0 |
| 2004-12-07 | $23.93 | $42.11 | 600 |
| 2004-12-06 | $23.75 | $41.79 | 0 |
| 2004-12-03 | $23.75 | $41.79 | 200 |
| 2004-12-02 | $23.63 | $41.58 | 0 |
| 2004-12-01 | $23.63 | $41.58 | 1,200 |
| 2004-11-30 | $23.50 | $41.35 | 0 |
| 2004-11-29 | $23.50 | $41.35 | 0 |
| 2004-11-26 | $23.50 | $40.47 | 200 |
| 2004-11-24 | $24.00 | $41.33 | 0 |
| 2004-11-23 | $24.00 | $41.33 | 0 |
| 2004-11-22 | $24.00 | $41.33 | 0 |
| 2004-11-19 | $24.00 | $41.33 | 0 |
| 2004-11-18 | $24.00 | $41.33 | 2,400 |
| 2004-11-17 | $23.50 | $40.47 | 0 |
| 2004-11-16 | $23.50 | $40.47 | 0 |
| 2004-11-15 | $23.50 | $40.47 | 0 |
| 2004-11-12 | $23.50 | $40.47 | 200 |
| 2004-11-11 | $23.50 | $40.47 | 400 |
| 2004-11-10 | $23.50 | $40.47 | 700 |
| 2004-11-09 | $23.50 | $40.47 | 800 |
| 2004-11-08 | $24.00 | $41.33 | 400 |
| 2004-11-05 | $24.00 | $41.33 | 0 |
| 2004-11-04 | $24.00 | $41.33 | 700 |
| 2004-11-03 | $23.00 | $39.61 | 0 |
| 2004-11-02 | $23.00 | $39.61 | 200 |
| 2004-11-01 | $22.50 | $38.75 | 0 |
| 2004-10-29 | $22.50 | $38.75 | 800 |
| 2004-10-28 | $22.25 | $38.32 | 0 |
| 2004-10-27 | $22.25 | $38.32 | 0 |
| 2004-10-26 | $22.25 | $38.32 | 0 |
| 2004-10-25 | $22.25 | $38.32 | 0 |
| 2004-10-22 | $22.25 | $38.32 | 0 |
| 2004-10-21 | $22.25 | $38.32 | 1,000 |
| 2004-10-20 | $21.75 | $37.46 | 2,000 |
| 2004-10-19 | $22.40 | $38.58 | 0 |
| 2004-10-18 | $22.40 | $38.58 | 1,200 |
| 2004-10-15 | $22.15 | $38.14 | 200 |
| 2004-10-14 | $22.30 | $38.40 | 0 |
| 2004-10-13 | $22.30 | $38.40 | 0 |
| 2004-10-12 | $22.30 | $38.40 | 0 |
| 2004-10-11 | $22.30 | $38.40 | 400 |
| 2004-10-08 | $22.50 | $38.75 | 400 |
| 2004-10-07 | $22.00 | $37.89 | 1,800 |
| 2004-10-06 | $22.00 | $37.89 | 600 |
| 2004-10-05 | $22.50 | $38.75 | 0 |
| 2004-10-04 | $22.50 | $38.75 | 0 |
| 2004-10-01 | $22.50 | $38.75 | 0 |
| 2004-09-30 | $22.50 | $38.75 | 200 |
| 2004-09-29 | $22.50 | $38.75 | 2,300 |
| 2004-09-28 | $21.75 | $37.46 | 4,400 |
| 2004-09-27 | $23.00 | $39.61 | 0 |
| 2004-09-24 | $23.00 | $39.61 | 0 |
| 2004-09-23 | $23.00 | $39.61 | 0 |
| 2004-09-22 | $23.00 | $39.61 | 0 |
| 2004-09-21 | $23.00 | $39.61 | 0 |
| 2004-09-20 | $23.00 | $39.61 | 600 |
| 2004-09-17 | $22.75 | $39.18 | 300 |
| 2004-09-16 | $22.35 | $38.49 | 0 |
| 2004-09-15 | $22.35 | $38.49 | 0 |
| 2004-09-14 | $22.35 | $38.49 | 0 |
| 2004-09-13 | $22.35 | $38.49 | 0 |
| 2004-09-10 | $22.35 | $38.49 | 0 |
| 2004-09-09 | $22.35 | $38.49 | 0 |
| 2004-09-08 | $22.35 | $38.49 | 0 |
| 2004-09-07 | $22.35 | $38.49 | 0 |
| 2004-09-03 | $22.35 | $38.49 | 0 |
| 2004-09-02 | $22.35 | $38.49 | 700 |
| 2004-09-01 | $23.75 | $40.90 | 0 |
| 2004-08-31 | $23.75 | $40.90 | 0 |
| 2004-08-30 | $23.75 | $40.90 | 0 |
| 2004-08-27 | $23.75 | $40.56 | 600 |
| 2004-08-26 | $22.32 | $38.11 | 15,600 |
| 2004-08-25 | $22.10 | $37.74 | 0 |
| 2004-08-24 | $22.10 | $37.74 | 16,200 |
| 2004-08-23 | $23.75 | $40.56 | 0 |
| 2004-08-20 | $23.75 | $40.56 | 0 |
| 2004-08-19 | $23.75 | $40.56 | 0 |
| 2004-08-18 | $23.75 | $40.56 | 400 |
| 2004-08-17 | $23.25 | $39.70 | 600 |
| 2004-08-16 | $24.50 | $41.84 | 500 |
| 2004-08-13 | $23.90 | $40.81 | 0 |
| 2004-08-12 | $23.90 | $40.81 | 0 |
| 2004-08-11 | $23.90 | $40.81 | 200 |
| 2004-08-10 | $23.90 | $40.81 | 0 |
| 2004-08-09 | $23.90 | $40.81 | 0 |
| 2004-08-06 | $23.90 | $40.81 | 300 |
| 2004-08-05 | $23.90 | $40.81 | 100 |
| 2004-08-04 | $23.00 | $39.27 | 0 |
| 2004-08-03 | $23.00 | $39.27 | 0 |
| 2004-08-02 | $23.00 | $39.27 | 0 |
| 2004-07-30 | $23.00 | $39.27 | 0 |
| 2004-07-29 | $23.00 | $39.27 | 0 |
| 2004-07-28 | $23.00 | $39.27 | 0 |
| 2004-07-27 | $23.00 | $39.27 | 0 |
| 2004-07-26 | $23.00 | $39.27 | 0 |
| 2004-07-23 | $23.00 | $39.27 | 0 |
| 2004-07-22 | $23.00 | $39.27 | 0 |
| 2004-07-21 | $23.00 | $39.27 | 300 |
| 2004-07-20 | $22.65 | $38.68 | 1,400 |
| 2004-07-19 | $22.75 | $38.85 | 1,000 |
| 2004-07-16 | $23.00 | $39.27 | 0 |
| 2004-07-15 | $23.00 | $39.27 | 0 |
| 2004-07-14 | $23.00 | $39.27 | 0 |
| 2004-07-13 | $23.00 | $39.27 | 0 |
| 2004-07-12 | $23.00 | $39.27 | 0 |
| 2004-07-09 | $23.00 | $39.27 | 200 |
| 2004-07-08 | $23.00 | $39.27 | 0 |
| 2004-07-07 | $23.00 | $39.27 | 1,000 |
| 2004-07-06 | $22.75 | $38.85 | 0 |
| 2004-07-02 | $22.75 | $38.85 | 0 |
| 2004-07-01 | $22.75 | $38.85 | 1,500 |
| 2004-06-30 | $24.25 | $41.41 | 600 |
| 2004-06-29 | $24.00 | $40.98 | 0 |
| 2004-06-28 | $24.00 | $40.98 | 0 |
| 2004-06-25 | $24.00 | $40.98 | 1,200 |
| 2004-06-24 | $24.20 | $41.32 | 0 |
| 2004-06-23 | $24.20 | $41.32 | 0 |
| 2004-06-22 | $24.20 | $41.32 | 0 |
| 2004-06-21 | $24.20 | $41.32 | 0 |
| 2004-06-18 | $24.20 | $41.32 | 0 |
| 2004-06-17 | $24.20 | $41.32 | 0 |
| 2004-06-16 | $24.20 | $41.32 | 0 |
| 2004-06-15 | $24.20 | $41.32 | 0 |
| 2004-06-14 | $24.20 | $41.32 | 0 |
| 2004-06-10 | $24.20 | $41.32 | 0 |
| 2004-06-09 | $24.20 | $41.32 | 0 |
| 2004-06-08 | $24.20 | $41.32 | 700 |
| 2004-06-07 | $24.25 | $41.41 | 0 |
| 2004-06-04 | $24.25 | $41.41 | 0 |
| 2004-06-03 | $24.25 | $41.41 | 0 |
| 2004-06-02 | $24.25 | $41.41 | 0 |
| 2004-06-01 | $24.25 | $41.41 | 0 |
| 2004-05-28 | $24.25 | $41.41 | 0 |
| 2004-05-27 | $24.25 | $41.41 | 900 |
| 2004-05-26 | $25.00 | $42.35 | 0 |
| 2004-05-25 | $25.00 | $42.35 | 200 |
| 2004-05-24 | $23.50 | $39.81 | 0 |
| 2004-05-21 | $23.50 | $39.81 | 600 |
| 2004-05-20 | $23.00 | $38.96 | 600 |
| 2004-05-19 | $23.25 | $39.38 | 0 |
| 2004-05-18 | $23.25 | $39.38 | 400 |
| 2004-05-17 | $24.00 | $40.65 | 0 |
| 2004-05-14 | $24.00 | $40.65 | 700 |
| 2004-05-13 | $25.00 | $42.35 | 2,000 |
| 2004-05-12 | $23.05 | $39.05 | 700 |
| 2004-05-11 | $23.00 | $38.96 | 0 |
| 2004-05-10 | $23.00 | $38.96 | 0 |
| 2004-05-07 | $23.00 | $38.96 | 0 |
| 2004-05-06 | $23.00 | $38.96 | 0 |
| 2004-05-05 | $23.00 | $38.96 | 0 |
| 2004-05-04 | $23.00 | $38.96 | 1,400 |
| 2004-05-03 | $23.00 | $38.96 | 4,400 |
| 2004-04-30 | $23.00 | $38.96 | 6,300 |
| 2004-04-29 | $22.75 | $38.54 | 2,300 |
| 2004-04-28 | $21.95 | $37.18 | 400 |
| 2004-04-27 | $21.00 | $35.57 | 0 |
| 2004-04-26 | $21.00 | $35.57 | 0 |
| 2004-04-23 | $21.00 | $35.57 | 0 |
| 2004-04-22 | $21.00 | $35.57 | 400 |
| 2004-04-21 | $20.00 | $33.88 | 0 |
| 2004-04-20 | $20.00 | $33.88 | 0 |
| 2004-04-19 | $20.00 | $33.88 | 0 |
| 2004-04-16 | $20.00 | $33.88 | 0 |
| 2004-04-15 | $20.00 | $33.88 | 0 |
| 2004-04-14 | $20.00 | $33.88 | 0 |
| 2004-04-13 | $20.00 | $33.88 | 0 |
| 2004-04-12 | $20.00 | $33.88 | 0 |
| 2004-04-08 | $20.00 | $33.88 | 700 |
| 2004-04-07 | $20.75 | $35.15 | 200 |
| 2004-04-06 | $20.25 | $34.30 | 0 |
| 2004-04-05 | $20.25 | $34.30 | 24,200 |
| 2004-04-02 | $19.51 | $33.05 | 10,600 |
| 2004-04-01 | $19.80 | $33.54 | 0 |
| 2004-03-31 | $19.80 | $33.54 | 0 |
| 2004-03-30 | $19.80 | $33.54 | 0 |
| 2004-03-29 | $19.80 | $33.54 | 0 |
| 2004-03-26 | $19.80 | $33.54 | 0 |
| 2004-03-25 | $19.80 | $33.54 | 0 |
| 2004-03-24 | $19.80 | $33.54 | 0 |
| 2004-03-23 | $19.80 | $33.54 | 0 |
| 2004-03-22 | $19.80 | $33.54 | 400 |
| 2004-03-19 | $19.75 | $33.46 | 0 |
| 2004-03-18 | $19.75 | $33.46 | 0 |
| 2004-03-17 | $19.75 | $33.46 | 200 |
| 2004-03-16 | $19.50 | $33.03 | 0 |
| 2004-03-15 | $19.50 | $33.03 | 0 |
| 2004-03-12 | $19.50 | $33.03 | 0 |
| 2004-03-11 | $19.50 | $33.03 | 800 |
| 2004-03-10 | $17.50 | $29.64 | 0 |
| 2004-03-09 | $17.50 | $29.64 | 0 |
| 2004-03-08 | $17.50 | $29.64 | 0 |
| 2004-03-05 | $17.50 | $29.64 | 0 |
| 2004-03-04 | $17.50 | $29.64 | 0 |
| 2004-03-03 | $17.50 | $29.64 | 0 |
| 2004-03-02 | $17.50 | $29.64 | 0 |
| 2004-03-01 | $17.50 | $29.64 | 0 |
| 2004-02-27 | $17.50 | $29.64 | 0 |
| 2004-02-26 | $17.50 | $29.64 | 0 |
| 2004-02-25 | $17.50 | $29.31 | 0 |
| 2004-02-24 | $17.50 | $29.31 | 0 |
| 2004-02-23 | $17.50 | $29.31 | 0 |
| 2004-02-20 | $17.50 | $29.31 | 0 |
| 2004-02-19 | $17.50 | $29.31 | 0 |
| 2004-02-18 | $17.50 | $29.31 | 1,600 |
| 2004-02-17 | $20.00 | $33.49 | 0 |
| 2004-02-13 | $20.00 | $33.49 | 0 |
| 2004-02-12 | $20.00 | $33.49 | 0 |
| 2004-02-11 | $20.00 | $33.49 | 0 |
| 2004-02-10 | $20.00 | $33.49 | 0 |
| 2004-02-09 | $20.00 | $33.49 | 0 |
| 2004-02-06 | $20.00 | $33.49 | 0 |
| 2004-02-05 | $20.00 | $33.49 | 0 |
| 2004-02-04 | $20.00 | $33.49 | 0 |
| 2004-02-03 | $20.00 | $33.49 | 0 |
| 2004-02-02 | $20.00 | $33.49 | 0 |
| 2004-01-30 | $20.00 | $33.49 | 0 |
| 2004-01-29 | $20.00 | $33.49 | 0 |
| 2004-01-28 | $20.00 | $33.49 | 0 |
| 2004-01-27 | $20.00 | $33.49 | 0 |
| 2004-01-26 | $20.00 | $33.49 | 0 |
| 2004-01-23 | $20.00 | $33.49 | 0 |
| 2004-01-22 | $20.00 | $33.49 | 0 |
| 2004-01-21 | $20.00 | $33.49 | 0 |
| 2004-01-20 | $20.00 | $33.49 | 0 |
| 2004-01-16 | $20.00 | $33.49 | 0 |
| 2004-01-15 | $20.00 | $33.49 | 0 |
| 2004-01-14 | $20.00 | $33.49 | 0 |
| 2004-01-13 | $20.00 | $33.49 | 0 |
| 2004-01-12 | $20.00 | $33.49 | 0 |
| 2004-01-09 | $20.00 | $33.49 | 0 |
| 2004-01-08 | $20.00 | $33.49 | 0 |
| 2004-01-07 | $20.00 | $33.49 | 0 |
| 2004-01-06 | $20.00 | $33.49 | 0 |
| 2004-01-05 | $20.00 | $33.49 | 200 |
| 2004-01-02 | $20.00 | $33.49 | 0 |