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
- 2003-07-15 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 | $27.50 | $27.50 | 0 |
| 2004-12-30 | $27.50 | $27.50 | 60 |
| 2004-12-29 | $30.00 | $30.00 | 862 |
| 2004-12-28 | $28.00 | $28.00 | 1,724 |
| 2004-12-27 | $23.00 | $23.00 | 80 |
| 2004-12-23 | $23.00 | $23.00 | 1,440 |
| 2004-12-22 | $22.50 | $22.50 | 14 |
| 2004-12-21 | $22.00 | $22.00 | 340 |
| 2004-12-20 | $19.50 | $19.50 | 500 |
| 2004-12-17 | $19.50 | $19.50 | 260 |
| 2004-12-16 | $19.00 | $19.00 | 330 |
| 2004-12-15 | $19.00 | $19.00 | 172 |
| 2004-12-14 | $19.00 | $19.00 | 260 |
| 2004-12-13 | $19.00 | $19.00 | 1,570 |
| 2004-12-10 | $19.50 | $19.50 | 0 |
| 2004-12-09 | $19.50 | $19.50 | 100 |
| 2004-12-08 | $19.00 | $19.00 | 0 |
| 2004-12-07 | $19.00 | $19.00 | 950 |
| 2004-12-06 | $21.50 | $21.50 | 0 |
| 2004-12-03 | $21.50 | $21.50 | 180 |
| 2004-12-02 | $20.50 | $20.50 | 2,246 |
| 2004-12-01 | $24.00 | $24.00 | 1,014 |
| 2004-11-30 | $25.00 | $25.00 | 780 |
| 2004-11-29 | $22.50 | $22.50 | 890 |
| 2004-11-26 | $18.50 | $18.50 | 180 |
| 2004-11-24 | $18.00 | $18.00 | 12,694 |
| 2004-11-23 | $18.50 | $18.50 | 904 |
| 2004-11-22 | $18.50 | $18.50 | 20 |
| 2004-11-19 | $19.00 | $19.00 | 60 |
| 2004-11-18 | $18.00 | $18.00 | 0 |
| 2004-11-17 | $18.00 | $18.00 | 80 |
| 2004-11-16 | $16.50 | $16.50 | 602 |
| 2004-11-15 | $18.00 | $18.00 | 320 |
| 2004-11-12 | $18.50 | $18.50 | 136 |
| 2004-11-11 | $19.00 | $19.00 | 80 |
| 2004-11-10 | $16.50 | $16.50 | 30 |
| 2004-11-09 | $19.00 | $19.00 | 20 |
| 2004-11-08 | $19.00 | $19.00 | 36 |
| 2004-11-05 | $19.00 | $19.00 | 182 |
| 2004-11-04 | $19.00 | $19.00 | 202 |
| 2004-11-03 | $16.00 | $16.00 | 0 |
| 2004-11-02 | $16.00 | $16.00 | 0 |
| 2004-11-01 | $16.00 | $16.00 | 376 |
| 2004-10-29 | $19.00 | $19.00 | 126 |
| 2004-10-28 | $17.50 | $17.50 | 40 |
| 2004-10-27 | $18.50 | $18.50 | 494 |
| 2004-10-26 | $19.00 | $19.00 | 0 |
| 2004-10-25 | $19.00 | $19.00 | 0 |
| 2004-10-22 | $19.00 | $19.00 | 180 |
| 2004-10-21 | $20.00 | $20.00 | 40 |
| 2004-10-20 | $19.00 | $19.00 | 0 |
| 2004-10-19 | $19.00 | $19.00 | 0 |
| 2004-10-18 | $19.00 | $19.00 | 0 |
| 2004-10-15 | $19.00 | $19.00 | 4 |
| 2004-10-14 | $20.00 | $20.00 | 60 |
| 2004-10-13 | $20.00 | $20.00 | 66 |
| 2004-10-12 | $20.00 | $20.00 | 16 |
| 2004-10-11 | $20.00 | $20.00 | 36 |
| 2004-10-08 | $20.00 | $20.00 | 4 |
| 2004-10-07 | $20.00 | $20.00 | 0 |
| 2004-10-06 | $20.00 | $20.00 | 16 |
| 2004-10-05 | $21.50 | $21.50 | 180 |
| 2004-10-04 | $21.00 | $21.00 | 0 |
| 2004-10-01 | $21.00 | $21.00 | 200 |
| 2004-09-30 | $22.50 | $22.50 | 104 |
| 2004-09-29 | $22.00 | $22.00 | 0 |
| 2004-09-28 | $22.00 | $22.00 | 0 |
| 2004-09-27 | $22.00 | $22.00 | 0 |
| 2004-09-24 | $22.00 | $22.00 | 356 |
| 2004-09-23 | $22.50 | $22.50 | 370 |
| 2004-09-22 | $23.00 | $23.00 | 20 |
| 2004-09-21 | $21.00 | $21.00 | 530 |
| 2004-09-20 | $18.50 | $18.50 | 4 |
| 2004-09-17 | $22.50 | $22.50 | 0 |
| 2004-09-16 | $22.50 | $22.50 | 150 |
| 2004-09-15 | $22.50 | $22.50 | 40 |
| 2004-09-14 | $22.50 | $22.50 | 600 |
| 2004-09-13 | $25.50 | $25.50 | 0 |
| 2004-09-10 | $25.50 | $25.50 | 240 |
| 2004-09-09 | $32.50 | $32.50 | 2 |
| 2004-09-08 | $25.50 | $25.50 | 14 |
| 2004-09-07 | $25.50 | $25.50 | 30 |
| 2004-09-03 | $25.50 | $25.50 | 100 |
| 2004-09-02 | $32.50 | $32.50 | 0 |
| 2004-09-01 | $32.50 | $32.50 | 0 |
| 2004-08-31 | $32.50 | $32.50 | 0 |
| 2004-08-30 | $32.50 | $32.50 | 46 |
| 2004-08-27 | $32.50 | $32.50 | 100 |
| 2004-08-26 | $27.50 | $27.50 | 500 |
| 2004-08-25 | $32.00 | $32.00 | 0 |
| 2004-08-24 | $32.00 | $32.00 | 0 |
| 2004-08-23 | $32.00 | $32.00 | 0 |
| 2004-08-20 | $32.00 | $32.00 | 50 |
| 2004-08-19 | $30.00 | $30.00 | 10 |
| 2004-08-18 | $30.00 | $30.00 | 28 |
| 2004-08-17 | $30.50 | $30.50 | 30 |
| 2004-08-16 | $30.00 | $30.00 | 100 |
| 2004-08-13 | $32.50 | $32.50 | 0 |
| 2004-08-12 | $32.50 | $32.50 | 350 |
| 2004-08-11 | $28.00 | $28.00 | 64 |
| 2004-08-10 | $25.50 | $25.50 | 0 |
| 2004-08-09 | $25.50 | $25.50 | 88 |
| 2004-08-06 | $25.00 | $25.00 | 860 |
| 2004-08-05 | $29.00 | $29.00 | 28 |
| 2004-08-04 | $29.00 | $29.00 | 0 |
| 2004-08-03 | $29.00 | $29.00 | 0 |
| 2004-08-02 | $29.00 | $29.00 | 0 |
| 2004-07-30 | $29.00 | $29.00 | 0 |
| 2004-07-29 | $29.00 | $29.00 | 136 |
| 2004-07-28 | $27.00 | $27.00 | 0 |
| 2004-07-27 | $27.00 | $27.00 | 220 |
| 2004-07-26 | $24.50 | $24.50 | 1,790 |
| 2004-07-23 | $30.00 | $30.00 | 0 |
| 2004-07-22 | $30.00 | $30.00 | 306 |
| 2004-07-21 | $32.50 | $32.50 | 44 |
| 2004-07-20 | $36.00 | $36.00 | 0 |
| 2004-07-19 | $36.00 | $36.00 | 170 |
| 2004-07-16 | $37.00 | $37.00 | 0 |
| 2004-07-15 | $37.00 | $37.00 | 34 |
| 2004-07-14 | $31.00 | $31.00 | 88 |
| 2004-07-13 | $35.00 | $35.00 | 0 |
| 2004-07-12 | $35.00 | $35.00 | 184 |
| 2004-07-09 | $40.00 | $40.00 | 316 |
| 2004-07-08 | $37.50 | $37.50 | 20 |
| 2004-07-07 | $37.50 | $37.50 | 160 |
| 2004-07-06 | $41.00 | $41.00 | 346 |
| 2004-07-02 | $42.50 | $42.50 | 38 |
| 2004-07-01 | $47.00 | $47.00 | 22 |
| 2004-06-30 | $42.50 | $42.50 | 276 |
| 2004-06-29 | $37.50 | $37.50 | 100 |
| 2004-06-28 | $38.50 | $38.50 | 0 |
| 2004-06-25 | $38.50 | $38.50 | 200 |
| 2004-06-24 | $36.50 | $36.50 | 452 |
| 2004-06-23 | $36.00 | $36.00 | 1,380 |
| 2004-06-22 | $36.50 | $36.50 | 80 |
| 2004-06-21 | $37.50 | $37.50 | 228 |
| 2004-06-18 | $37.50 | $37.50 | 0 |
| 2004-06-17 | $37.50 | $37.50 | 60 |
| 2004-06-16 | $36.00 | $36.00 | 0 |
| 2004-06-15 | $36.00 | $36.00 | 2 |
| 2004-06-14 | $35.50 | $35.50 | 46 |
| 2004-06-10 | $35.50 | $35.50 | 4 |
| 2004-06-09 | $42.50 | $42.50 | 398 |
| 2004-06-08 | $36.50 | $36.50 | 22 |
| 2004-06-07 | $37.50 | $37.50 | 0 |
| 2004-06-04 | $37.50 | $37.50 | 334 |
| 2004-06-03 | $38.00 | $38.00 | 548 |
| 2004-06-02 | $44.00 | $44.00 | 0 |
| 2004-06-01 | $44.00 | $44.00 | 220 |
| 2004-05-28 | $38.00 | $38.00 | 108 |
| 2004-05-27 | $37.50 | $37.50 | 10 |
| 2004-05-26 | $44.00 | $44.00 | 60 |
| 2004-05-25 | $37.50 | $37.50 | 0 |
| 2004-05-24 | $37.50 | $37.50 | 12 |
| 2004-05-21 | $37.50 | $37.50 | 650 |
| 2004-05-20 | $37.50 | $37.50 | 42 |
| 2004-05-19 | $40.00 | $40.00 | 1,060 |
| 2004-05-18 | $37.50 | $37.50 | 540 |
| 2004-05-17 | $49.50 | $49.50 | 66 |
| 2004-05-14 | $53.00 | $53.00 | 0 |
| 2004-05-13 | $53.00 | $53.00 | 0 |
| 2004-05-12 | $53.00 | $53.00 | 142 |
| 2004-05-11 | $55.50 | $55.50 | 4 |
| 2004-05-10 | $55.00 | $55.00 | 178 |
| 2004-05-07 | $62.50 | $62.50 | 844 |
| 2004-05-06 | $64.00 | $64.00 | 1,654 |
| 2004-05-05 | $68.00 | $68.00 | 6,908 |
| 2004-05-04 | $65.00 | $65.00 | 1,044 |
| 2004-05-03 | $57.50 | $57.50 | 120 |
| 2004-04-30 | $57.50 | $57.50 | 100 |
| 2004-04-29 | $57.50 | $57.50 | 200 |
| 2004-04-28 | $57.50 | $57.50 | 256 |
| 2004-04-27 | $57.50 | $57.50 | 412 |
| 2004-04-26 | $57.00 | $57.00 | 850 |
| 2004-04-23 | $51.50 | $51.50 | 204 |
| 2004-04-22 | $55.00 | $55.00 | 756 |
| 2004-04-21 | $52.50 | $52.50 | 768 |
| 2004-04-20 | $44.00 | $44.00 | 10 |
| 2004-04-19 | $44.00 | $44.00 | 0 |
| 2004-04-16 | $44.00 | $44.00 | 312 |
| 2004-04-15 | $47.00 | $47.00 | 410 |
| 2004-04-14 | $47.50 | $47.50 | 1,680 |
| 2004-04-13 | $44.50 | $44.50 | 2,842 |
| 2004-04-12 | $45.00 | $45.00 | 0 |
| 2004-04-08 | $45.00 | $45.00 | 80 |
| 2004-04-07 | $45.00 | $45.00 | 110 |
| 2004-04-06 | $45.50 | $45.50 | 100 |
| 2004-04-05 | $42.50 | $42.50 | 502 |
| 2004-04-02 | $42.50 | $42.50 | 118 |
| 2004-04-01 | $43.00 | $43.00 | 50 |
| 2004-03-31 | $43.00 | $43.00 | 1,084 |
| 2004-03-30 | $44.00 | $44.00 | 0 |
| 2004-03-29 | $44.00 | $44.00 | 6 |
| 2004-03-26 | $44.00 | $44.00 | 10 |
| 2004-03-25 | $44.00 | $44.00 | 0 |
| 2004-03-24 | $44.00 | $44.00 | 76 |
| 2004-03-23 | $44.00 | $44.00 | 2 |
| 2004-03-22 | $48.00 | $48.00 | 0 |
| 2004-03-19 | $48.00 | $48.00 | 0 |
| 2004-03-18 | $48.00 | $48.00 | 34 |
| 2004-03-17 | $47.50 | $47.50 | 1,280 |
| 2004-03-16 | $45.00 | $45.00 | 60 |
| 2004-03-15 | $43.00 | $43.00 | 0 |
| 2004-03-12 | $43.00 | $43.00 | 150 |
| 2004-03-11 | $43.00 | $43.00 | 212 |
| 2004-03-10 | $45.00 | $45.00 | 28 |
| 2004-03-09 | $45.00 | $45.00 | 38 |
| 2004-03-08 | $45.50 | $45.50 | 194 |
| 2004-03-05 | $46.00 | $46.00 | 158 |
| 2004-03-04 | $43.00 | $43.00 | 44 |
| 2004-03-03 | $43.00 | $43.00 | 196 |
| 2004-03-02 | $43.50 | $43.50 | 124 |
| 2004-03-01 | $45.00 | $45.00 | 596 |
| 2004-02-27 | $47.50 | $47.50 | 76 |
| 2004-02-26 | $49.50 | $49.50 | 914 |
| 2004-02-25 | $50.00 | $50.00 | 514 |
| 2004-02-24 | $51.00 | $51.00 | 6 |
| 2004-02-23 | $52.50 | $52.50 | 0 |
| 2004-02-20 | $52.50 | $52.50 | 10 |
| 2004-02-19 | $53.50 | $53.50 | 248 |
| 2004-02-18 | $55.00 | $55.00 | 50 |
| 2004-02-17 | $55.00 | $55.00 | 160 |
| 2004-02-13 | $55.00 | $55.00 | 164 |
| 2004-02-12 | $57.00 | $57.00 | 298 |
| 2004-02-11 | $50.50 | $50.50 | 76 |
| 2004-02-10 | $52.50 | $52.50 | 20 |
| 2004-02-09 | $54.00 | $54.00 | 0 |
| 2004-02-06 | $54.00 | $54.00 | 170 |
| 2004-02-05 | $53.00 | $53.00 | 26 |
| 2004-02-04 | $55.00 | $55.00 | 320 |
| 2004-02-03 | $57.50 | $57.50 | 482 |
| 2004-02-02 | $57.50 | $57.50 | 82 |
| 2004-01-30 | $56.00 | $56.00 | 14 |
| 2004-01-29 | $56.00 | $56.00 | 112 |
| 2004-01-28 | $57.50 | $57.50 | 946 |
| 2004-01-27 | $62.50 | $62.50 | 444 |
| 2004-01-26 | $71.00 | $71.00 | 294 |
| 2004-01-23 | $72.50 | $72.50 | 1,562 |
| 2004-01-22 | $72.00 | $72.00 | 3,854 |
| 2004-01-21 | $54.50 | $54.50 | 2,176 |
| 2004-01-20 | $48.50 | $48.50 | 670 |
| 2004-01-16 | $47.00 | $47.00 | 384 |
| 2004-01-15 | $50.00 | $50.00 | 78 |
| 2004-01-14 | $49.50 | $49.50 | 370 |
| 2004-01-13 | $48.50 | $48.50 | 56 |
| 2004-01-12 | $50.00 | $50.00 | 70 |
| 2004-01-09 | $49.00 | $49.00 | 30 |
| 2004-01-08 | $50.00 | $50.00 | 310 |
| 2004-01-07 | $50.00 | $50.00 | 748 |
| 2004-01-06 | $48.00 | $48.00 | 624 |
| 2004-01-05 | $50.00 | $50.00 | 686 |
| 2004-01-02 | $45.00 | $45.00 | 0 |