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
- 1986-05-27 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 | $17.42 | $25.90 | 0 |
| 2004-12-30 | $17.42 | $25.90 | 0 |
| 2004-12-29 | $17.42 | $25.90 | 100 |
| 2004-12-28 | $17.40 | $25.87 | 100 |
| 2004-12-27 | $17.50 | $26.02 | 0 |
| 2004-12-23 | $17.50 | $26.02 | 0 |
| 2004-12-22 | $17.50 | $26.02 | 100 |
| 2004-12-21 | $17.25 | $25.64 | 0 |
| 2004-12-20 | $17.25 | $25.64 | 100 |
| 2004-12-17 | $17.70 | $26.31 | 100 |
| 2004-12-16 | $18.05 | $26.83 | 4,300 |
| 2004-12-15 | $18.41 | $27.37 | 0 |
| 2004-12-14 | $18.41 | $27.37 | 100 |
| 2004-12-13 | $17.50 | $26.02 | 1,500 |
| 2004-12-10 | $17.60 | $26.16 | 300 |
| 2004-12-09 | $17.60 | $26.16 | 10,200 |
| 2004-12-08 | $18.00 | $26.76 | 0 |
| 2004-12-07 | $18.00 | $26.76 | 400 |
| 2004-12-06 | $18.75 | $27.87 | 600 |
| 2004-12-03 | $19.70 | $29.29 | 900 |
| 2004-12-02 | $20.18 | $30.00 | 300 |
| 2004-12-01 | $19.80 | $29.44 | 0 |
| 2004-11-30 | $19.80 | $29.44 | 100 |
| 2004-11-29 | $20.19 | $30.02 | 0 |
| 2004-11-26 | $20.19 | $30.02 | 0 |
| 2004-11-24 | $20.19 | $30.02 | 200 |
| 2004-11-23 | $20.25 | $30.10 | 0 |
| 2004-11-22 | $20.25 | $30.10 | 600 |
| 2004-11-19 | $20.35 | $30.25 | 0 |
| 2004-11-18 | $20.35 | $30.25 | 0 |
| 2004-11-17 | $20.35 | $30.25 | 0 |
| 2004-11-16 | $20.35 | $30.25 | 0 |
| 2004-11-15 | $20.35 | $30.25 | 100 |
| 2004-11-12 | $20.35 | $30.25 | 300 |
| 2004-11-11 | $19.70 | $29.29 | 0 |
| 2004-11-10 | $19.70 | $29.29 | 100 |
| 2004-11-09 | $17.94 | $26.67 | 0 |
| 2004-11-08 | $18.00 | $26.67 | 0 |
| 2004-11-05 | $18.00 | $26.67 | 0 |
| 2004-11-04 | $18.00 | $26.67 | 0 |
| 2004-11-03 | $18.00 | $26.67 | 300 |
| 2004-11-02 | $18.00 | $26.67 | 0 |
| 2004-11-01 | $18.00 | $26.67 | 1,300 |
| 2004-10-29 | $17.00 | $25.19 | 200 |
| 2004-10-28 | $18.00 | $26.67 | 0 |
| 2004-10-27 | $18.00 | $26.67 | 700 |
| 2004-10-26 | $17.14 | $25.40 | 0 |
| 2004-10-25 | $17.14 | $25.40 | 0 |
| 2004-10-22 | $17.14 | $25.40 | 700 |
| 2004-10-21 | $17.90 | $26.53 | 500 |
| 2004-10-20 | $17.49 | $25.92 | 0 |
| 2004-10-19 | $17.49 | $25.92 | 0 |
| 2004-10-18 | $17.49 | $25.92 | 0 |
| 2004-10-15 | $17.49 | $25.92 | 1,100 |
| 2004-10-14 | $17.70 | $26.23 | 0 |
| 2004-10-13 | $17.70 | $26.23 | 0 |
| 2004-10-12 | $17.70 | $26.23 | 0 |
| 2004-10-11 | $17.70 | $26.23 | 100 |
| 2004-10-08 | $18.25 | $27.04 | 200 |
| 2004-10-07 | $17.70 | $26.23 | 0 |
| 2004-10-06 | $17.70 | $26.23 | 0 |
| 2004-10-05 | $17.70 | $26.23 | 200 |
| 2004-10-04 | $17.70 | $26.23 | 100 |
| 2004-10-01 | $17.60 | $26.08 | 0 |
| 2004-09-30 | $17.60 | $26.08 | 200 |
| 2004-09-29 | $17.10 | $25.34 | 100 |
| 2004-09-28 | $17.00 | $25.19 | 0 |
| 2004-09-27 | $17.00 | $25.19 | 0 |
| 2004-09-24 | $17.00 | $25.19 | 0 |
| 2004-09-23 | $17.00 | $25.19 | 1,600 |
| 2004-09-22 | $17.27 | $25.59 | 0 |
| 2004-09-21 | $17.27 | $25.59 | 200 |
| 2004-09-20 | $17.58 | $26.05 | 100 |
| 2004-09-17 | $17.78 | $26.35 | 0 |
| 2004-09-16 | $17.78 | $26.35 | 100 |
| 2004-09-15 | $17.60 | $26.08 | 0 |
| 2004-09-14 | $17.60 | $26.08 | 0 |
| 2004-09-13 | $17.60 | $26.08 | 400 |
| 2004-09-10 | $17.10 | $25.34 | 0 |
| 2004-09-09 | $17.10 | $25.34 | 100 |
| 2004-09-08 | $17.00 | $25.19 | 900 |
| 2004-09-07 | $17.50 | $25.93 | 0 |
| 2004-09-03 | $17.50 | $25.93 | 200 |
| 2004-09-02 | $17.00 | $25.19 | 500 |
| 2004-09-01 | $16.50 | $24.45 | 100 |
| 2004-08-31 | $16.75 | $24.82 | 100 |
| 2004-08-30 | $17.05 | $25.27 | 0 |
| 2004-08-27 | $17.05 | $25.27 | 0 |
| 2004-08-26 | $17.05 | $25.27 | 0 |
| 2004-08-25 | $17.05 | $25.27 | 500 |
| 2004-08-24 | $17.45 | $25.86 | 0 |
| 2004-08-23 | $17.45 | $25.86 | 200 |
| 2004-08-20 | $17.15 | $25.41 | 200 |
| 2004-08-19 | $17.00 | $25.19 | 200 |
| 2004-08-18 | $16.83 | $24.94 | 1,200 |
| 2004-08-17 | $16.70 | $24.75 | 100 |
| 2004-08-16 | $16.59 | $24.58 | 0 |
| 2004-08-13 | $16.59 | $24.58 | 0 |
| 2004-08-12 | $16.59 | $24.58 | 0 |
| 2004-08-11 | $16.59 | $24.58 | 0 |
| 2004-08-10 | $16.65 | $24.59 | 100 |
| 2004-08-09 | $16.52 | $24.39 | 1,200 |
| 2004-08-06 | $16.10 | $23.77 | 100 |
| 2004-08-05 | $16.68 | $24.63 | 100 |
| 2004-08-04 | $17.08 | $25.22 | 1,400 |
| 2004-08-03 | $17.64 | $26.05 | 2,700 |
| 2004-08-02 | $18.22 | $26.91 | 2,400 |
| 2004-07-30 | $18.52 | $27.35 | 1,300 |
| 2004-07-29 | $18.10 | $26.73 | 3,800 |
| 2004-07-28 | $17.00 | $25.10 | 100 |
| 2004-07-27 | $16.50 | $24.37 | 200 |
| 2004-07-26 | $16.25 | $24.00 | 0 |
| 2004-07-23 | $16.25 | $24.00 | 0 |
| 2004-07-22 | $16.25 | $24.00 | 1,500 |
| 2004-07-21 | $16.65 | $24.59 | 0 |
| 2004-07-20 | $16.65 | $24.59 | 200 |
| 2004-07-19 | $16.50 | $24.37 | 0 |
| 2004-07-16 | $16.50 | $24.37 | 2,000 |
| 2004-07-15 | $17.10 | $25.25 | 0 |
| 2004-07-14 | $17.10 | $25.25 | 100 |
| 2004-07-13 | $17.15 | $25.33 | 0 |
| 2004-07-12 | $17.15 | $25.33 | 0 |
| 2004-07-09 | $17.15 | $25.33 | 0 |
| 2004-07-08 | $17.15 | $25.33 | 0 |
| 2004-07-07 | $17.15 | $25.33 | 0 |
| 2004-07-06 | $17.15 | $25.33 | 0 |
| 2004-07-02 | $17.15 | $25.33 | 0 |
| 2004-07-01 | $17.15 | $25.33 | 100 |
| 2004-06-30 | $17.78 | $26.26 | 100 |
| 2004-06-29 | $18.05 | $26.65 | 0 |
| 2004-06-28 | $18.05 | $26.65 | 100 |
| 2004-06-25 | $17.75 | $26.21 | 0 |
| 2004-06-24 | $17.75 | $26.21 | 100 |
| 2004-06-23 | $17.50 | $25.84 | 200 |
| 2004-06-22 | $17.00 | $25.10 | 200 |
| 2004-06-21 | $17.65 | $26.06 | 0 |
| 2004-06-18 | $17.65 | $26.06 | 0 |
| 2004-06-17 | $17.65 | $26.06 | 400 |
| 2004-06-16 | $17.00 | $25.10 | 0 |
| 2004-06-15 | $17.00 | $25.10 | 0 |
| 2004-06-14 | $17.00 | $25.10 | 0 |
| 2004-06-10 | $17.00 | $25.10 | 200 |
| 2004-06-09 | $16.60 | $24.51 | 100 |
| 2004-06-08 | $16.95 | $25.03 | 0 |
| 2004-06-07 | $16.95 | $25.03 | 100 |
| 2004-06-04 | $16.81 | $24.82 | 300 |
| 2004-06-03 | $17.12 | $25.28 | 1,700 |
| 2004-06-02 | $17.51 | $25.86 | 2,900 |
| 2004-06-01 | $18.05 | $26.65 | 0 |
| 2004-05-28 | $18.05 | $26.65 | 100 |
| 2004-05-27 | $18.20 | $26.88 | 2,400 |
| 2004-05-26 | $18.00 | $26.58 | 100 |
| 2004-05-25 | $17.85 | $26.36 | 0 |
| 2004-05-24 | $17.85 | $26.36 | 1,400 |
| 2004-05-21 | $17.75 | $26.21 | 0 |
| 2004-05-20 | $17.75 | $26.21 | 0 |
| 2004-05-19 | $17.75 | $26.21 | 0 |
| 2004-05-18 | $17.75 | $26.21 | 0 |
| 2004-05-17 | $17.75 | $26.21 | 0 |
| 2004-05-14 | $17.75 | $26.21 | 300 |
| 2004-05-13 | $17.40 | $25.69 | 400 |
| 2004-05-12 | $17.25 | $25.47 | 300 |
| 2004-05-11 | $17.50 | $25.76 | 100 |
| 2004-05-10 | $17.16 | $25.26 | 500 |
| 2004-05-07 | $17.30 | $25.46 | 300 |
| 2004-05-06 | $17.55 | $25.83 | 700 |
| 2004-05-05 | $17.89 | $26.33 | 0 |
| 2004-05-04 | $17.89 | $26.33 | 100 |
| 2004-05-03 | $18.15 | $26.71 | 0 |
| 2004-04-30 | $18.15 | $26.71 | 200 |
| 2004-04-29 | $17.85 | $26.27 | 900 |
| 2004-04-28 | $19.20 | $28.26 | 100 |
| 2004-04-27 | $19.50 | $28.70 | 400 |
| 2004-04-26 | $20.10 | $29.58 | 0 |
| 2004-04-23 | $20.10 | $29.58 | 0 |
| 2004-04-22 | $20.10 | $29.58 | 0 |
| 2004-04-21 | $20.10 | $29.58 | 0 |
| 2004-04-20 | $20.10 | $29.58 | 0 |
| 2004-04-19 | $20.10 | $29.58 | 500 |
| 2004-04-16 | $19.80 | $29.14 | 100 |
| 2004-04-15 | $20.00 | $29.44 | 300 |
| 2004-04-14 | $19.40 | $28.55 | 1,000 |
| 2004-04-13 | $20.00 | $29.44 | 700 |
| 2004-04-12 | $20.75 | $30.54 | 100 |
| 2004-04-08 | $21.00 | $30.91 | 300 |
| 2004-04-07 | $21.50 | $31.64 | 400 |
| 2004-04-06 | $21.09 | $31.04 | 0 |
| 2004-04-05 | $21.09 | $31.04 | 400 |
| 2004-04-02 | $21.40 | $31.50 | 100 |
| 2004-04-01 | $21.30 | $31.35 | 1,000 |
| 2004-03-31 | $21.60 | $31.79 | 600 |
| 2004-03-30 | $21.90 | $32.23 | 1,900 |
| 2004-03-29 | $21.50 | $31.64 | 400 |
| 2004-03-26 | $20.88 | $30.73 | 0 |
| 2004-03-25 | $20.88 | $30.73 | 1,200 |
| 2004-03-24 | $20.20 | $29.73 | 600 |
| 2004-03-23 | $20.81 | $30.63 | 0 |
| 2004-03-22 | $20.81 | $30.63 | 0 |
| 2004-03-19 | $20.81 | $30.63 | 800 |
| 2004-03-18 | $21.50 | $31.64 | 1,600 |
| 2004-03-17 | $21.50 | $31.64 | 800 |
| 2004-03-16 | $21.10 | $31.05 | 1,700 |
| 2004-03-15 | $22.50 | $33.12 | 100 |
| 2004-03-12 | $22.75 | $33.48 | 100 |
| 2004-03-11 | $22.61 | $33.28 | 1,600 |
| 2004-03-10 | $21.45 | $31.57 | 2,300 |
| 2004-03-09 | $22.30 | $32.82 | 900 |
| 2004-03-08 | $22.75 | $33.48 | 1,400 |
| 2004-03-05 | $23.49 | $34.57 | 5,600 |
| 2004-03-04 | $22.00 | $32.38 | 2,500 |
| 2004-03-03 | $21.00 | $30.91 | 1,000 |
| 2004-03-02 | $21.69 | $31.92 | 300 |
| 2004-03-01 | $22.00 | $32.38 | 2,400 |
| 2004-02-27 | $21.30 | $31.35 | 100 |
| 2004-02-26 | $21.20 | $31.20 | 900 |
| 2004-02-25 | $20.50 | $30.17 | 200 |
| 2004-02-24 | $20.30 | $29.88 | 400 |
| 2004-02-23 | $20.68 | $30.44 | 300 |
| 2004-02-20 | $20.79 | $30.60 | 700 |
| 2004-02-19 | $21.30 | $31.35 | 1,800 |
| 2004-02-18 | $22.06 | $32.47 | 1,300 |
| 2004-02-17 | $21.29 | $31.33 | 0 |
| 2004-02-13 | $21.29 | $31.33 | 2,500 |
| 2004-02-12 | $22.40 | $32.97 | 1,000 |
| 2004-02-11 | $22.10 | $32.53 | 2,400 |
| 2004-02-10 | $22.50 | $33.03 | 1,100 |
| 2004-02-09 | $22.30 | $32.74 | 2,100 |
| 2004-02-06 | $22.10 | $32.44 | 2,000 |
| 2004-02-05 | $21.30 | $31.27 | 600 |
| 2004-02-04 | $20.71 | $30.40 | 800 |
| 2004-02-03 | $21.20 | $31.12 | 100 |
| 2004-02-02 | $21.30 | $31.27 | 100 |
| 2004-01-30 | $21.14 | $31.03 | 2,900 |
| 2004-01-29 | $21.00 | $30.83 | 0 |
| 2004-01-28 | $21.00 | $30.83 | 1,400 |
| 2004-01-27 | $22.25 | $32.66 | 0 |
| 2004-01-26 | $22.25 | $32.66 | 100 |
| 2004-01-23 | $22.02 | $32.33 | 1,600 |
| 2004-01-22 | $21.55 | $31.64 | 1,500 |
| 2004-01-21 | $22.20 | $32.59 | 400 |
| 2004-01-20 | $21.66 | $31.80 | 900 |
| 2004-01-16 | $22.30 | $32.74 | 400 |
| 2004-01-15 | $22.00 | $32.30 | 1,800 |
| 2004-01-14 | $21.99 | $32.28 | 7,900 |
| 2004-01-13 | $21.19 | $31.11 | 2,700 |
| 2004-01-12 | $20.98 | $30.80 | 300 |
| 2004-01-09 | $21.25 | $31.20 | 800 |
| 2004-01-08 | $20.73 | $30.43 | 2,400 |
| 2004-01-07 | $20.50 | $30.09 | 3,600 |
| 2004-01-06 | $19.84 | $29.13 | 2,100 |
| 2004-01-05 | $19.87 | $29.17 | 200 |
| 2004-01-02 | $20.00 | $29.36 | 5,400 |