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
- 2001-10-31 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 | $22.12 | $22.12 | 2,100 |
| 2004-12-30 | $22.00 | $22.00 | 1,400 |
| 2004-12-29 | $21.81 | $21.81 | 1,100 |
| 2004-12-28 | $21.28 | $21.28 | 0 |
| 2004-12-27 | $21.28 | $21.28 | 0 |
| 2004-12-23 | $21.28 | $21.28 | 0 |
| 2004-12-22 | $21.28 | $21.28 | 500 |
| 2004-12-21 | $20.76 | $20.76 | 0 |
| 2004-12-20 | $20.76 | $20.76 | 0 |
| 2004-12-17 | $20.76 | $20.76 | 0 |
| 2004-12-16 | $20.76 | $20.76 | 300 |
| 2004-12-15 | $20.81 | $20.81 | 1,800 |
| 2004-12-14 | $20.68 | $20.68 | 200 |
| 2004-12-13 | $20.68 | $20.68 | 1,200 |
| 2004-12-10 | $21.11 | $21.11 | 0 |
| 2004-12-09 | $21.11 | $21.11 | 0 |
| 2004-12-08 | $21.11 | $21.11 | 400 |
| 2004-12-07 | $21.90 | $21.90 | 0 |
| 2004-12-06 | $21.90 | $21.90 | 0 |
| 2004-12-03 | $21.90 | $21.90 | 0 |
| 2004-12-02 | $21.90 | $21.90 | 1,000 |
| 2004-12-01 | $21.74 | $21.74 | 1,400 |
| 2004-11-30 | $21.89 | $21.89 | 0 |
| 2004-11-29 | $21.89 | $21.89 | 1,300 |
| 2004-11-26 | $22.25 | $22.25 | 1,300 |
| 2004-11-24 | $22.04 | $22.04 | 100 |
| 2004-11-23 | $21.48 | $21.48 | 0 |
| 2004-11-22 | $21.48 | $21.48 | 0 |
| 2004-11-19 | $21.48 | $21.48 | 300 |
| 2004-11-18 | $22.18 | $22.18 | 0 |
| 2004-11-17 | $22.18 | $22.18 | 1,300 |
| 2004-11-16 | $22.05 | $22.05 | 600 |
| 2004-11-15 | $22.01 | $22.01 | 0 |
| 2004-11-12 | $22.01 | $22.01 | 1,200 |
| 2004-11-11 | $22.03 | $22.03 | 0 |
| 2004-11-10 | $22.03 | $22.03 | 0 |
| 2004-11-09 | $22.03 | $22.03 | 0 |
| 2004-11-08 | $22.03 | $22.03 | 0 |
| 2004-11-05 | $22.03 | $22.03 | 100 |
| 2004-11-04 | $21.50 | $21.50 | 7,200 |
| 2004-11-03 | $20.68 | $20.68 | 0 |
| 2004-11-02 | $20.68 | $20.68 | 500 |
| 2004-11-01 | $20.64 | $20.64 | 400 |
| 2004-10-29 | $20.22 | $20.22 | 0 |
| 2004-10-28 | $20.22 | $20.22 | 0 |
| 2004-10-27 | $20.22 | $20.22 | 0 |
| 2004-10-26 | $20.22 | $20.22 | 0 |
| 2004-10-25 | $20.22 | $20.22 | 0 |
| 2004-10-22 | $20.22 | $20.22 | 0 |
| 2004-10-21 | $20.22 | $20.22 | 0 |
| 2004-10-20 | $20.22 | $20.22 | 0 |
| 2004-10-19 | $20.22 | $20.22 | 0 |
| 2004-10-18 | $20.22 | $20.22 | 600 |
| 2004-10-15 | $20.23 | $20.23 | 0 |
| 2004-10-14 | $20.23 | $20.23 | 0 |
| 2004-10-13 | $20.23 | $20.23 | 0 |
| 2004-10-12 | $20.23 | $20.23 | 200 |
| 2004-10-11 | $20.37 | $20.37 | 0 |
| 2004-10-08 | $20.37 | $20.37 | 0 |
| 2004-10-07 | $20.37 | $20.37 | 0 |
| 2004-10-06 | $20.37 | $20.37 | 1,600 |
| 2004-10-05 | $20.47 | $20.47 | 500 |
| 2004-10-04 | $19.73 | $19.73 | 0 |
| 2004-10-01 | $19.73 | $19.73 | 0 |
| 2004-09-30 | $19.73 | $19.73 | 0 |
| 2004-09-29 | $19.73 | $19.73 | 0 |
| 2004-09-28 | $19.73 | $19.73 | 1,200 |
| 2004-09-27 | $19.73 | $19.72 | 200 |
| 2004-09-24 | $20.10 | $20.10 | 1,600 |
| 2004-09-23 | $20.05 | $20.05 | 2,200 |
| 2004-09-22 | $19.99 | $19.99 | 0 |
| 2004-09-21 | $19.99 | $19.99 | 400 |
| 2004-09-20 | $19.75 | $19.75 | 1,000 |
| 2004-09-17 | $19.75 | $19.74 | 0 |
| 2004-09-16 | $19.75 | $19.74 | 13,200 |
| 2004-09-15 | $19.60 | $19.60 | 0 |
| 2004-09-14 | $19.60 | $19.60 | 400 |
| 2004-09-13 | $19.53 | $19.53 | 2,600 |
| 2004-09-10 | $19.71 | $19.71 | 400 |
| 2004-09-09 | $19.58 | $19.58 | 0 |
| 2004-09-08 | $19.58 | $19.58 | 0 |
| 2004-09-07 | $19.58 | $19.58 | 0 |
| 2004-09-03 | $19.58 | $19.58 | 0 |
| 2004-09-02 | $19.58 | $19.58 | 0 |
| 2004-09-01 | $19.58 | $19.58 | 0 |
| 2004-08-31 | $19.58 | $19.58 | 0 |
| 2004-08-30 | $19.58 | $19.58 | 4,600 |
| 2004-08-27 | $19.54 | $19.53 | 0 |
| 2004-08-26 | $19.54 | $19.53 | 0 |
| 2004-08-25 | $19.54 | $19.53 | 200 |
| 2004-08-24 | $19.50 | $19.50 | 0 |
| 2004-08-23 | $19.50 | $19.50 | 600 |
| 2004-08-20 | $19.17 | $19.17 | 0 |
| 2004-08-19 | $19.17 | $19.17 | 0 |
| 2004-08-18 | $19.17 | $19.17 | 0 |
| 2004-08-17 | $19.17 | $19.17 | 4,000 |
| 2004-08-16 | $18.95 | $18.95 | 0 |
| 2004-08-13 | $18.95 | $18.95 | 0 |
| 2004-08-12 | $18.95 | $18.95 | 0 |
| 2004-08-11 | $18.95 | $18.95 | 600 |
| 2004-08-10 | $19.10 | $19.10 | 0 |
| 2004-08-09 | $19.10 | $19.10 | 1,800 |
| 2004-08-06 | $19.25 | $19.25 | 200 |
| 2004-08-05 | $19.33 | $19.33 | 1,000 |
| 2004-08-04 | $19.48 | $19.48 | 0 |
| 2004-08-03 | $19.48 | $19.48 | 800 |
| 2004-08-02 | $18.98 | $18.97 | 0 |
| 2004-07-30 | $18.98 | $18.97 | 0 |
| 2004-07-29 | $18.98 | $18.97 | 0 |
| 2004-07-28 | $18.98 | $18.97 | 5,600 |
| 2004-07-27 | $18.88 | $18.88 | 200 |
| 2004-07-26 | $18.91 | $18.91 | 7,000 |
| 2004-07-23 | $18.73 | $18.73 | 0 |
| 2004-07-22 | $18.73 | $18.73 | 0 |
| 2004-07-21 | $18.73 | $18.73 | 600 |
| 2004-07-20 | $19.07 | $19.07 | 0 |
| 2004-07-19 | $19.07 | $19.07 | 600 |
| 2004-07-16 | $18.75 | $18.75 | 0 |
| 2004-07-15 | $18.75 | $18.75 | 0 |
| 2004-07-14 | $18.75 | $18.75 | 0 |
| 2004-07-13 | $18.75 | $18.75 | 1,200 |
| 2004-07-12 | $18.11 | $18.11 | 0 |
| 2004-07-09 | $18.11 | $18.11 | 0 |
| 2004-07-08 | $18.11 | $18.11 | 0 |
| 2004-07-07 | $18.11 | $18.11 | 0 |
| 2004-07-06 | $18.11 | $18.11 | 0 |
| 2004-07-02 | $18.11 | $18.11 | 4,600 |
| 2004-07-01 | $17.87 | $17.86 | 0 |
| 2004-06-30 | $17.87 | $17.86 | 600 |
| 2004-06-29 | $17.92 | $17.92 | 0 |
| 2004-06-28 | $17.92 | $17.92 | 200 |
| 2004-06-25 | $17.87 | $17.87 | 1,400 |
| 2004-06-24 | $17.81 | $17.81 | 1,000 |
| 2004-06-23 | $17.82 | $17.81 | 0 |
| 2004-06-22 | $17.82 | $17.81 | 0 |
| 2004-06-21 | $17.82 | $17.81 | 0 |
| 2004-06-18 | $17.82 | $17.81 | 6,400 |
| 2004-06-17 | $17.68 | $17.68 | 0 |
| 2004-06-16 | $17.68 | $17.68 | 400 |
| 2004-06-15 | $17.80 | $17.80 | 400 |
| 2004-06-14 | $17.70 | $17.70 | 800 |
| 2004-06-10 | $17.82 | $17.81 | 200 |
| 2004-06-09 | $17.97 | $17.97 | 1,000 |
| 2004-06-08 | $18.10 | $18.10 | 200 |
| 2004-06-07 | $18.04 | $18.03 | 0 |
| 2004-06-04 | $18.04 | $18.03 | 0 |
| 2004-06-03 | $18.04 | $18.03 | 800 |
| 2004-06-02 | $17.91 | $17.91 | 0 |
| 2004-06-01 | $17.91 | $17.91 | 600 |
| 2004-05-28 | $17.42 | $17.43 | 200 |
| 2004-05-27 | $17.32 | $17.31 | 0 |
| 2004-05-26 | $17.32 | $17.31 | 0 |
| 2004-05-25 | $17.32 | $17.31 | 600 |
| 2004-05-24 | $17.45 | $17.45 | 0 |
| 2004-05-21 | $17.45 | $17.45 | 0 |
| 2004-05-20 | $17.45 | $17.45 | 0 |
| 2004-05-19 | $17.45 | $17.45 | 400 |
| 2004-05-18 | $17.50 | $17.50 | 0 |
| 2004-05-17 | $17.50 | $17.50 | 200 |
| 2004-05-14 | $17.56 | $17.55 | 3,400 |
| 2004-05-13 | $17.50 | $17.50 | 0 |
| 2004-05-12 | $17.50 | $17.50 | 400 |
| 2004-05-11 | $18.17 | $18.18 | 0 |
| 2004-05-10 | $18.17 | $18.18 | 0 |
| 2004-05-07 | $18.17 | $18.18 | 7,600 |
| 2004-05-06 | $18.20 | $18.20 | 0 |
| 2004-05-05 | $18.20 | $18.20 | 0 |
| 2004-05-04 | $18.20 | $18.20 | 600 |
| 2004-05-03 | $18.30 | $18.29 | 0 |
| 2004-04-30 | $18.30 | $18.29 | 2,000 |
| 2004-04-29 | $18.79 | $18.78 | 0 |
| 2004-04-28 | $18.79 | $18.78 | 200 |
| 2004-04-27 | $19.15 | $19.15 | 0 |
| 2004-04-26 | $19.15 | $19.15 | 0 |
| 2004-04-23 | $19.15 | $19.15 | 0 |
| 2004-04-22 | $19.15 | $19.15 | 0 |
| 2004-04-21 | $19.15 | $19.15 | 0 |
| 2004-04-20 | $19.15 | $19.15 | 0 |
| 2004-04-19 | $19.15 | $19.15 | 200 |
| 2004-04-16 | $19.15 | $19.15 | 4,200 |
| 2004-04-15 | $19.58 | $19.57 | 0 |
| 2004-04-14 | $19.58 | $19.57 | 0 |
| 2004-04-13 | $19.58 | $19.57 | 3,800 |
| 2004-04-12 | $19.78 | $19.78 | 0 |
| 2004-04-08 | $19.78 | $19.78 | 0 |
| 2004-04-07 | $19.78 | $19.78 | 200 |
| 2004-04-06 | $19.47 | $19.46 | 0 |
| 2004-04-05 | $19.47 | $19.46 | 0 |
| 2004-04-02 | $19.47 | $19.46 | 800 |
| 2004-04-01 | $19.53 | $19.52 | 2,800 |
| 2004-03-31 | $19.08 | $19.08 | 200 |
| 2004-03-30 | $19.05 | $19.05 | 0 |
| 2004-03-29 | $19.05 | $19.05 | 3,600 |
| 2004-03-26 | $18.72 | $18.71 | 0 |
| 2004-03-25 | $18.72 | $18.71 | 600 |
| 2004-03-24 | $18.53 | $18.53 | 400 |
| 2004-03-23 | $18.54 | $18.54 | 2,600 |
| 2004-03-22 | $18.65 | $18.65 | 0 |
| 2004-03-19 | $18.65 | $18.65 | 0 |
| 2004-03-18 | $18.65 | $18.65 | 0 |
| 2004-03-17 | $18.65 | $18.65 | 200 |
| 2004-03-16 | $19.42 | $19.42 | 0 |
| 2004-03-15 | $19.42 | $19.42 | 0 |
| 2004-03-12 | $19.42 | $19.42 | 0 |
| 2004-03-11 | $19.42 | $19.42 | 0 |
| 2004-03-10 | $19.42 | $19.42 | 0 |
| 2004-03-09 | $19.42 | $19.42 | 600 |
| 2004-03-08 | $19.47 | $19.47 | 0 |
| 2004-03-05 | $19.47 | $19.47 | 0 |
| 2004-03-04 | $19.47 | $19.47 | 3,000 |
| 2004-03-03 | $18.98 | $18.98 | 0 |
| 2004-03-02 | $18.98 | $18.98 | 400 |
| 2004-03-01 | $18.93 | $18.93 | 16,200 |
| 2004-02-27 | $18.86 | $18.85 | 10,000 |
| 2004-02-26 | $18.83 | $18.83 | 0 |
| 2004-02-25 | $18.83 | $18.83 | 0 |
| 2004-02-24 | $18.83 | $18.83 | 0 |
| 2004-02-23 | $18.83 | $18.83 | 0 |
| 2004-02-20 | $18.83 | $18.83 | 0 |
| 2004-02-19 | $18.83 | $18.83 | 1,400 |
| 2004-02-18 | $18.92 | $18.92 | 0 |
| 2004-02-17 | $18.92 | $18.92 | 0 |
| 2004-02-13 | $18.92 | $18.92 | 0 |
| 2004-02-12 | $18.92 | $18.92 | 0 |
| 2004-02-11 | $18.92 | $18.92 | 6,000 |
| 2004-02-10 | $18.50 | $18.50 | 0 |
| 2004-02-09 | $18.50 | $18.50 | 200 |
| 2004-02-06 | $18.25 | $18.25 | 0 |
| 2004-02-05 | $18.25 | $18.25 | 2,200 |
| 2004-02-04 | $18.37 | $18.37 | 600 |
| 2004-02-03 | $18.40 | $18.40 | 1,400 |
| 2004-02-02 | $18.31 | $18.31 | 0 |
| 2004-01-30 | $18.31 | $18.31 | 10,200 |
| 2004-01-29 | $17.79 | $17.79 | 200 |
| 2004-01-28 | $18.08 | $18.08 | 20,600 |
| 2004-01-27 | $17.51 | $17.51 | 0 |
| 2004-01-26 | $17.51 | $17.51 | 0 |
| 2004-01-23 | $17.51 | $17.51 | 2,800 |
| 2004-01-22 | $17.46 | $17.46 | 400 |
| 2004-01-21 | $17.36 | $17.36 | 200 |
| 2004-01-20 | $17.79 | $17.79 | 200 |
| 2004-01-16 | $17.35 | $17.35 | 600 |
| 2004-01-15 | $17.28 | $17.28 | 200 |
| 2004-01-14 | $17.33 | $17.33 | 0 |
| 2004-01-13 | $17.33 | $17.33 | 600 |
| 2004-01-12 | $17.38 | $17.38 | 600 |
| 2004-01-09 | $17.38 | $17.38 | 800 |
| 2004-01-08 | $17.58 | $17.58 | 0 |
| 2004-01-07 | $17.58 | $17.58 | 0 |
| 2004-01-06 | $17.58 | $17.58 | 0 |
| 2004-01-05 | $17.58 | $17.58 | 1,200 |
| 2004-01-02 | $17.50 | $17.50 | 1,400 |