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
- 1999-03-23 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 | $27.93 | $30.87 | 427 |
| 2004-12-30 | $28.40 | $31.38 | 0 |
| 2004-12-29 | $28.40 | $31.38 | 0 |
| 2004-12-28 | $28.40 | $31.38 | 0 |
| 2004-12-27 | $28.40 | $31.38 | 0 |
| 2004-12-23 | $28.40 | $31.38 | 0 |
| 2004-12-22 | $28.40 | $31.38 | 0 |
| 2004-12-21 | $28.40 | $31.38 | 0 |
| 2004-12-20 | $28.40 | $31.38 | 960 |
| 2004-12-17 | $28.97 | $32.01 | 213 |
| 2004-12-16 | $29.43 | $32.52 | 0 |
| 2004-12-15 | $29.43 | $32.52 | 0 |
| 2004-12-14 | $29.43 | $32.52 | 0 |
| 2004-12-13 | $29.43 | $32.52 | 107 |
| 2004-12-10 | $29.90 | $33.04 | 267 |
| 2004-12-09 | $29.77 | $32.90 | 0 |
| 2004-12-08 | $29.77 | $32.90 | 373 |
| 2004-12-07 | $30.46 | $33.66 | 0 |
| 2004-12-06 | $30.46 | $33.66 | 640 |
| 2004-12-03 | $30.93 | $34.18 | 267 |
| 2004-12-02 | $30.46 | $33.66 | 0 |
| 2004-12-01 | $30.46 | $33.66 | 0 |
| 2004-11-30 | $30.46 | $33.66 | 0 |
| 2004-11-29 | $30.46 | $33.66 | 1,120 |
| 2004-11-26 | $30.46 | $33.66 | 0 |
| 2004-11-24 | $30.46 | $33.66 | 0 |
| 2004-11-23 | $30.46 | $33.66 | 53 |
| 2004-11-22 | $30.00 | $33.14 | 427 |
| 2004-11-19 | $30.46 | $33.66 | 267 |
| 2004-11-18 | $30.00 | $33.14 | 1,120 |
| 2004-11-17 | $29.53 | $32.63 | 267 |
| 2004-11-16 | $29.25 | $32.32 | 0 |
| 2004-11-15 | $29.25 | $32.32 | 107 |
| 2004-11-12 | $28.59 | $31.59 | 0 |
| 2004-11-11 | $28.59 | $31.59 | 53 |
| 2004-11-10 | $29.06 | $32.11 | 0 |
| 2004-11-09 | $29.06 | $32.11 | 0 |
| 2004-11-08 | $29.06 | $32.11 | 320 |
| 2004-11-05 | $29.06 | $32.11 | 107 |
| 2004-11-04 | $29.53 | $32.63 | 267 |
| 2004-11-03 | $30.00 | $33.14 | 320 |
| 2004-11-02 | $28.63 | $31.63 | 107 |
| 2004-11-01 | $28.40 | $31.38 | 533 |
| 2004-10-29 | $27.93 | $30.87 | 0 |
| 2004-10-28 | $27.93 | $30.87 | 107 |
| 2004-10-27 | $27.93 | $30.87 | 53 |
| 2004-10-26 | $27.65 | $30.56 | 0 |
| 2004-10-25 | $27.65 | $30.56 | 0 |
| 2004-10-22 | $27.65 | $30.56 | 107 |
| 2004-10-21 | $27.65 | $30.56 | 0 |
| 2004-10-20 | $27.65 | $30.56 | 53 |
| 2004-10-19 | $27.41 | $30.29 | 107 |
| 2004-10-18 | $27.18 | $30.04 | 0 |
| 2004-10-15 | $27.18 | $30.04 | 0 |
| 2004-10-14 | $27.18 | $30.04 | 1,067 |
| 2004-10-13 | $26.53 | $29.31 | 0 |
| 2004-10-12 | $26.53 | $29.31 | 0 |
| 2004-10-11 | $26.53 | $29.31 | 0 |
| 2004-10-08 | $26.53 | $29.31 | 0 |
| 2004-10-07 | $26.53 | $29.31 | 107 |
| 2004-10-06 | $26.47 | $29.25 | 213 |
| 2004-10-05 | $26.25 | $29.00 | 107 |
| 2004-10-04 | $26.25 | $29.00 | 107 |
| 2004-10-01 | $26.02 | $28.75 | 267 |
| 2004-09-30 | $26.25 | $29.00 | 267 |
| 2004-09-29 | $25.91 | $28.63 | 107 |
| 2004-09-28 | $25.68 | $28.38 | 0 |
| 2004-09-27 | $25.68 | $28.38 | 0 |
| 2004-09-24 | $25.68 | $28.38 | 853 |
| 2004-09-23 | $25.22 | $27.86 | 0 |
| 2004-09-22 | $25.22 | $27.86 | 267 |
| 2004-09-21 | $25.22 | $27.86 | 373 |
| 2004-09-20 | $25.20 | $27.84 | 373 |
| 2004-09-17 | $24.65 | $27.24 | 53 |
| 2004-09-16 | $24.90 | $27.51 | 3,414 |
| 2004-09-15 | $24.84 | $27.45 | 0 |
| 2004-09-14 | $24.84 | $27.45 | 160 |
| 2004-09-13 | $24.60 | $27.18 | 0 |
| 2004-09-10 | $24.84 | $27.18 | 0 |
| 2004-09-09 | $24.84 | $27.18 | 0 |
| 2004-09-08 | $24.84 | $27.18 | 53 |
| 2004-09-07 | $24.93 | $27.28 | 267 |
| 2004-09-03 | $24.71 | $27.04 | 53 |
| 2004-09-02 | $24.93 | $27.28 | 160 |
| 2004-09-01 | $24.86 | $27.20 | 320 |
| 2004-08-31 | $24.37 | $26.67 | 0 |
| 2004-08-30 | $24.37 | $26.67 | 1,654 |
| 2004-08-27 | $24.15 | $26.42 | 320 |
| 2004-08-26 | $23.81 | $26.05 | 0 |
| 2004-08-25 | $23.81 | $26.05 | 0 |
| 2004-08-24 | $23.81 | $26.05 | 0 |
| 2004-08-23 | $23.81 | $26.05 | 0 |
| 2004-08-20 | $23.81 | $26.05 | 0 |
| 2004-08-19 | $23.81 | $26.05 | 1,600 |
| 2004-08-18 | $22.97 | $25.13 | 0 |
| 2004-08-17 | $22.97 | $25.13 | 0 |
| 2004-08-16 | $22.97 | $25.13 | 0 |
| 2004-08-13 | $22.97 | $25.13 | 107 |
| 2004-08-12 | $23.19 | $25.37 | 0 |
| 2004-08-11 | $23.19 | $25.37 | 0 |
| 2004-08-10 | $23.19 | $25.37 | 0 |
| 2004-08-09 | $23.19 | $25.37 | 160 |
| 2004-08-06 | $23.15 | $25.33 | 0 |
| 2004-08-05 | $23.15 | $25.33 | 107 |
| 2004-08-04 | $23.38 | $25.58 | 0 |
| 2004-08-03 | $23.38 | $25.58 | 0 |
| 2004-08-02 | $23.38 | $25.58 | 0 |
| 2004-07-30 | $23.38 | $25.58 | 0 |
| 2004-07-29 | $23.38 | $25.58 | 320 |
| 2004-07-28 | $23.15 | $25.33 | 213 |
| 2004-07-27 | $22.97 | $25.13 | 2,134 |
| 2004-07-26 | $22.40 | $24.51 | 800 |
| 2004-07-23 | $21.78 | $23.84 | 533 |
| 2004-07-22 | $21.58 | $23.61 | 0 |
| 2004-07-21 | $21.58 | $23.61 | 0 |
| 2004-07-20 | $21.58 | $23.61 | 0 |
| 2004-07-19 | $21.58 | $23.61 | 0 |
| 2004-07-16 | $21.58 | $23.61 | 0 |
| 2004-07-15 | $21.58 | $23.61 | 0 |
| 2004-07-14 | $21.58 | $23.61 | 107 |
| 2004-07-13 | $21.78 | $23.84 | 0 |
| 2004-07-12 | $21.78 | $23.84 | 0 |
| 2004-07-09 | $21.78 | $23.84 | 107 |
| 2004-07-08 | $21.56 | $23.59 | 587 |
| 2004-07-07 | $22.27 | $24.37 | 53 |
| 2004-07-06 | $22.50 | $24.61 | 0 |
| 2004-07-02 | $22.50 | $24.61 | 0 |
| 2004-07-01 | $22.50 | $24.61 | 0 |
| 2004-06-30 | $22.50 | $24.61 | 0 |
| 2004-06-29 | $22.50 | $24.61 | 0 |
| 2004-06-28 | $22.50 | $24.61 | 53 |
| 2004-06-25 | $22.27 | $24.37 | 267 |
| 2004-06-24 | $22.50 | $24.61 | 0 |
| 2004-06-23 | $22.50 | $24.61 | 0 |
| 2004-06-22 | $22.50 | $24.61 | 0 |
| 2004-06-21 | $22.50 | $24.61 | 0 |
| 2004-06-18 | $22.50 | $24.61 | 267 |
| 2004-06-17 | $22.50 | $24.61 | 0 |
| 2004-06-16 | $22.50 | $24.61 | 800 |
| 2004-06-15 | $22.68 | $24.82 | 373 |
| 2004-06-14 | $22.68 | $24.82 | 0 |
| 2004-06-10 | $22.68 | $24.82 | 0 |
| 2004-06-09 | $22.68 | $24.82 | 0 |
| 2004-06-08 | $22.68 | $24.82 | 0 |
| 2004-06-07 | $22.68 | $24.82 | 373 |
| 2004-06-04 | $22.72 | $24.86 | 53 |
| 2004-06-03 | $22.68 | $24.82 | 0 |
| 2004-06-02 | $22.68 | $24.82 | 320 |
| 2004-06-01 | $23.06 | $25.23 | 0 |
| 2004-05-28 | $23.06 | $25.23 | 587 |
| 2004-05-27 | $22.85 | $25.00 | 160 |
| 2004-05-26 | $22.70 | $24.84 | 427 |
| 2004-05-25 | $22.68 | $24.82 | 0 |
| 2004-05-24 | $22.68 | $24.82 | 107 |
| 2004-05-21 | $22.68 | $24.82 | 267 |
| 2004-05-20 | $22.59 | $24.72 | 480 |
| 2004-05-19 | $22.59 | $24.72 | 0 |
| 2004-05-18 | $22.59 | $24.72 | 0 |
| 2004-05-17 | $22.59 | $24.72 | 160 |
| 2004-05-14 | $22.61 | $24.74 | 320 |
| 2004-05-13 | $22.61 | $24.74 | 0 |
| 2004-05-12 | $22.61 | $24.74 | 0 |
| 2004-05-11 | $22.61 | $24.74 | 0 |
| 2004-05-10 | $22.61 | $24.74 | 0 |
| 2004-05-07 | $22.61 | $24.74 | 0 |
| 2004-05-06 | $22.61 | $24.74 | 907 |
| 2004-05-05 | $22.67 | $24.80 | 0 |
| 2004-05-04 | $22.67 | $24.80 | 427 |
| 2004-05-03 | $22.59 | $24.72 | 2,774 |
| 2004-04-30 | $22.27 | $24.37 | 747 |
| 2004-04-29 | $22.87 | $25.02 | 1,227 |
| 2004-04-28 | $23.43 | $25.64 | 5,281 |
| 2004-04-27 | $24.37 | $26.67 | 0 |
| 2004-04-26 | $24.37 | $26.67 | 0 |
| 2004-04-23 | $24.37 | $26.67 | 0 |
| 2004-04-22 | $24.37 | $26.67 | 0 |
| 2004-04-21 | $24.37 | $26.67 | 213 |
| 2004-04-20 | $24.15 | $26.42 | 640 |
| 2004-04-19 | $24.37 | $26.67 | 0 |
| 2004-04-16 | $24.37 | $26.67 | 1,600 |
| 2004-04-15 | $24.75 | $27.08 | 3,040 |
| 2004-04-14 | $24.65 | $26.97 | 8,001 |
| 2004-04-13 | $25.59 | $28.00 | 2,667 |
| 2004-04-12 | $25.78 | $28.20 | 0 |
| 2004-04-08 | $25.78 | $28.20 | 107 |
| 2004-04-07 | $26.02 | $28.47 | 107 |
| 2004-04-06 | $26.25 | $28.72 | 0 |
| 2004-04-05 | $26.25 | $28.72 | 0 |
| 2004-04-02 | $26.25 | $28.72 | 0 |
| 2004-04-01 | $26.25 | $28.72 | 53 |
| 2004-03-31 | $26.06 | $28.51 | 747 |
| 2004-03-30 | $25.57 | $27.98 | 0 |
| 2004-03-29 | $25.57 | $27.98 | 267 |
| 2004-03-26 | $25.78 | $28.20 | 0 |
| 2004-03-25 | $25.78 | $28.20 | 0 |
| 2004-03-24 | $25.78 | $28.20 | 0 |
| 2004-03-23 | $25.78 | $28.20 | 0 |
| 2004-03-22 | $25.78 | $28.20 | 10,988 |
| 2004-03-19 | $25.97 | $28.41 | 1,760 |
| 2004-03-18 | $25.97 | $28.41 | 0 |
| 2004-03-17 | $25.97 | $28.41 | 0 |
| 2004-03-16 | $25.97 | $28.41 | 1,600 |
| 2004-03-15 | $25.59 | $28.00 | 1,067 |
| 2004-03-12 | $25.72 | $28.14 | 267 |
| 2004-03-11 | $25.40 | $27.79 | 0 |
| 2004-03-10 | $25.65 | $27.79 | 0 |
| 2004-03-09 | $25.65 | $27.79 | 0 |
| 2004-03-08 | $25.65 | $27.79 | 0 |
| 2004-03-05 | $25.65 | $27.79 | 107 |
| 2004-03-04 | $25.87 | $28.04 | 267 |
| 2004-03-03 | $25.40 | $27.53 | 53 |
| 2004-03-02 | $25.40 | $27.53 | 267 |
| 2004-03-01 | $25.40 | $27.53 | 107 |
| 2004-02-27 | $25.40 | $27.53 | 0 |
| 2004-02-26 | $25.40 | $27.53 | 373 |
| 2004-02-25 | $25.68 | $27.83 | 0 |
| 2004-02-24 | $25.68 | $27.83 | 0 |
| 2004-02-23 | $25.68 | $27.83 | 747 |
| 2004-02-20 | $25.40 | $27.53 | 0 |
| 2004-02-19 | $25.40 | $27.53 | 427 |
| 2004-02-18 | $25.59 | $27.73 | 2,400 |
| 2004-02-17 | $25.59 | $27.73 | 2,880 |
| 2004-02-13 | $25.68 | $27.83 | 373 |
| 2004-02-12 | $25.78 | $27.94 | 0 |
| 2004-02-11 | $25.78 | $27.94 | 800 |
| 2004-02-10 | $25.68 | $27.83 | 107 |
| 2004-02-09 | $26.06 | $28.24 | 0 |
| 2004-02-06 | $26.06 | $28.24 | 800 |
| 2004-02-05 | $25.97 | $28.14 | 640 |
| 2004-02-04 | $25.68 | $27.83 | 0 |
| 2004-02-03 | $25.68 | $27.83 | 53 |
| 2004-02-02 | $25.68 | $27.83 | 533 |
| 2004-01-30 | $25.68 | $27.83 | 9,441 |
| 2004-01-29 | $25.50 | $27.63 | 2,027 |
| 2004-01-28 | $25.40 | $27.53 | 0 |
| 2004-01-27 | $25.40 | $27.53 | 1,067 |
| 2004-01-26 | $25.31 | $27.43 | 1,334 |
| 2004-01-23 | $25.22 | $27.33 | 2,880 |
| 2004-01-22 | $24.84 | $26.92 | 1,280 |
| 2004-01-21 | $24.73 | $26.80 | 4,267 |
| 2004-01-20 | $24.65 | $26.72 | 2,934 |
| 2004-01-16 | $24.13 | $26.15 | 747 |
| 2004-01-15 | $23.72 | $25.70 | 373 |
| 2004-01-14 | $23.72 | $25.70 | 533 |
| 2004-01-13 | $23.90 | $25.90 | 3,094 |
| 2004-01-12 | $24.00 | $26.01 | 5,921 |
| 2004-01-09 | $23.57 | $25.54 | 213 |
| 2004-01-08 | $23.06 | $24.99 | 1,173 |
| 2004-01-07 | $22.03 | $23.87 | 373 |
| 2004-01-06 | $21.93 | $23.77 | 373 |
| 2004-01-05 | $21.73 | $23.55 | 213 |
| 2004-01-02 | $21.93 | $23.77 | 0 |