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
- 1984-08-23 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 | $23.84 | $23.84 | 1,032,700 |
| 2004-12-30 | $23.95 | $23.95 | 1,103,300 |
| 2004-12-29 | $24.34 | $24.34 | 588,600 |
| 2004-12-28 | $24.55 | $24.55 | 925,100 |
| 2004-12-27 | $23.94 | $23.94 | 693,700 |
| 2004-12-23 | $23.94 | $23.94 | 172,800 |
| 2004-12-22 | $23.87 | $23.87 | 325,200 |
| 2004-12-21 | $23.70 | $23.70 | 522,200 |
| 2004-12-20 | $23.64 | $23.64 | 772,200 |
| 2004-12-17 | $23.85 | $23.85 | 459,400 |
| 2004-12-16 | $23.94 | $23.94 | 979,700 |
| 2004-12-15 | $24.05 | $24.05 | 895,500 |
| 2004-12-14 | $24.08 | $24.08 | 409,800 |
| 2004-12-13 | $24.37 | $24.37 | 1,059,700 |
| 2004-12-10 | $23.81 | $23.81 | 924,100 |
| 2004-12-09 | $23.38 | $23.38 | 424,400 |
| 2004-12-08 | $23.37 | $23.37 | 832,500 |
| 2004-12-07 | $23.40 | $23.40 | 1,472,900 |
| 2004-12-06 | $23.35 | $23.35 | 1,380,800 |
| 2004-12-03 | $23.16 | $23.16 | 1,317,400 |
| 2004-12-02 | $22.89 | $22.89 | 2,141,200 |
| 2004-12-01 | $23.28 | $23.28 | 2,336,500 |
| 2004-11-30 | $23.90 | $23.90 | 1,061,600 |
| 2004-11-29 | $23.74 | $23.74 | 1,002,600 |
| 2004-11-26 | $23.60 | $23.60 | 351,600 |
| 2004-11-24 | $23.37 | $23.37 | 1,076,500 |
| 2004-11-23 | $22.56 | $22.56 | 545,600 |
| 2004-11-22 | $22.22 | $22.22 | 398,500 |
| 2004-11-19 | $22.10 | $22.10 | 620,200 |
| 2004-11-18 | $22.35 | $22.35 | 445,800 |
| 2004-11-17 | $22.28 | $22.28 | 486,000 |
| 2004-11-16 | $22.35 | $22.35 | 645,100 |
| 2004-11-15 | $22.77 | $22.77 | 584,700 |
| 2004-11-12 | $22.85 | $22.85 | 463,400 |
| 2004-11-11 | $22.85 | $22.85 | 425,900 |
| 2004-11-10 | $22.61 | $22.61 | 528,300 |
| 2004-11-09 | $22.78 | $22.78 | 994,800 |
| 2004-11-08 | $22.50 | $22.50 | 615,000 |
| 2004-11-05 | $22.30 | $22.30 | 763,500 |
| 2004-11-04 | $22.34 | $22.34 | 1,290,900 |
| 2004-11-03 | $23.21 | $23.21 | 1,671,000 |
| 2004-11-02 | $23.46 | $23.46 | 3,923,700 |
| 2004-11-01 | $21.30 | $21.30 | 489,400 |
| 2004-10-29 | $21.18 | $21.18 | 559,400 |
| 2004-10-28 | $21.13 | $21.13 | 458,800 |
| 2004-10-27 | $21.21 | $21.21 | 1,092,700 |
| 2004-10-26 | $20.94 | $20.94 | 1,399,700 |
| 2004-10-25 | $20.11 | $20.11 | 1,114,000 |
| 2004-10-22 | $19.09 | $19.09 | 325,000 |
| 2004-10-21 | $19.65 | $19.65 | 411,700 |
| 2004-10-20 | $19.14 | $19.14 | 323,800 |
| 2004-10-19 | $19.09 | $19.09 | 243,400 |
| 2004-10-18 | $19.45 | $19.45 | 276,700 |
| 2004-10-15 | $19.36 | $19.36 | 377,600 |
| 2004-10-14 | $19.44 | $19.44 | 389,800 |
| 2004-10-13 | $19.57 | $19.57 | 302,900 |
| 2004-10-12 | $19.54 | $19.54 | 271,600 |
| 2004-10-11 | $19.57 | $19.57 | 297,000 |
| 2004-10-08 | $19.53 | $19.53 | 530,900 |
| 2004-10-07 | $19.68 | $19.68 | 800,400 |
| 2004-10-06 | $19.88 | $19.88 | 974,200 |
| 2004-10-05 | $18.66 | $18.66 | 418,300 |
| 2004-10-04 | $19.01 | $19.01 | 288,500 |
| 2004-10-01 | $19.14 | $19.14 | 508,200 |
| 2004-09-30 | $19.10 | $19.10 | 388,400 |
| 2004-09-29 | $18.95 | $18.95 | 368,900 |
| 2004-09-28 | $18.90 | $18.90 | 405,600 |
| 2004-09-27 | $18.60 | $18.60 | 358,800 |
| 2004-09-24 | $18.98 | $18.98 | 960,400 |
| 2004-09-23 | $19.50 | $19.50 | 556,000 |
| 2004-09-22 | $19.29 | $19.29 | 548,500 |
| 2004-09-21 | $19.55 | $19.55 | 1,050,300 |
| 2004-09-20 | $19.23 | $19.23 | 948,300 |
| 2004-09-17 | $18.78 | $18.78 | 1,409,600 |
| 2004-09-16 | $18.28 | $18.28 | 441,700 |
| 2004-09-15 | $17.94 | $17.94 | 502,900 |
| 2004-09-14 | $17.95 | $17.95 | 459,100 |
| 2004-09-13 | $17.89 | $17.89 | 353,900 |
| 2004-09-10 | $17.61 | $17.61 | 302,200 |
| 2004-09-09 | $17.73 | $17.73 | 503,800 |
| 2004-09-08 | $17.18 | $17.18 | 421,300 |
| 2004-09-07 | $17.14 | $17.14 | 395,600 |
| 2004-09-03 | $16.78 | $16.78 | 241,600 |
| 2004-09-02 | $16.96 | $16.96 | 374,400 |
| 2004-09-01 | $16.96 | $16.96 | 1,021,400 |
| 2004-08-31 | $17.03 | $17.03 | 1,605,500 |
| 2004-08-30 | $16.51 | $16.51 | 522,500 |
| 2004-08-27 | $16.34 | $16.34 | 333,200 |
| 2004-08-26 | $16.32 | $16.32 | 593,400 |
| 2004-08-25 | $16.29 | $16.29 | 366,500 |
| 2004-08-24 | $16.19 | $16.19 | 345,200 |
| 2004-08-23 | $16.14 | $16.14 | 624,700 |
| 2004-08-20 | $16.69 | $16.69 | 377,700 |
| 2004-08-19 | $16.68 | $16.68 | 815,000 |
| 2004-08-18 | $17.10 | $17.10 | 949,900 |
| 2004-08-17 | $16.87 | $16.87 | 933,900 |
| 2004-08-16 | $16.61 | $16.61 | 668,400 |
| 2004-08-13 | $16.33 | $16.33 | 750,700 |
| 2004-08-12 | $16.55 | $16.55 | 647,700 |
| 2004-08-11 | $16.58 | $16.58 | 697,000 |
| 2004-08-10 | $16.54 | $16.54 | 447,800 |
| 2004-08-09 | $16.01 | $16.01 | 495,600 |
| 2004-08-06 | $16.10 | $16.10 | 1,574,700 |
| 2004-08-05 | $16.53 | $16.53 | 611,900 |
| 2004-08-04 | $16.91 | $16.91 | 826,800 |
| 2004-08-03 | $17.21 | $17.21 | 487,400 |
| 2004-08-02 | $17.65 | $17.65 | 324,200 |
| 2004-07-30 | $17.81 | $17.81 | 545,000 |
| 2004-07-29 | $17.29 | $17.29 | 1,291,200 |
| 2004-07-28 | $17.30 | $17.30 | 538,000 |
| 2004-07-27 | $17.97 | $17.97 | 459,200 |
| 2004-07-26 | $17.50 | $17.50 | 278,400 |
| 2004-07-23 | $17.72 | $17.72 | 280,000 |
| 2004-07-22 | $18.11 | $18.11 | 534,100 |
| 2004-07-21 | $18.50 | $18.50 | 351,100 |
| 2004-07-20 | $18.90 | $18.90 | 271,000 |
| 2004-07-19 | $18.54 | $18.54 | 267,600 |
| 2004-07-16 | $18.57 | $18.57 | 232,900 |
| 2004-07-15 | $18.93 | $18.93 | 297,100 |
| 2004-07-14 | $19.00 | $19.00 | 203,600 |
| 2004-07-13 | $19.11 | $19.11 | 286,700 |
| 2004-07-12 | $18.79 | $18.79 | 474,800 |
| 2004-07-09 | $18.97 | $18.97 | 319,300 |
| 2004-07-08 | $18.84 | $18.84 | 652,300 |
| 2004-07-07 | $19.25 | $19.25 | 284,900 |
| 2004-07-06 | $19.31 | $19.31 | 404,200 |
| 2004-07-02 | $19.61 | $19.61 | 314,100 |
| 2004-07-01 | $19.66 | $19.66 | 813,900 |
| 2004-06-30 | $19.14 | $19.14 | 534,800 |
| 2004-06-29 | $18.96 | $18.96 | 768,200 |
| 2004-06-28 | $18.94 | $18.94 | 614,400 |
| 2004-06-25 | $19.27 | $19.27 | 678,000 |
| 2004-06-24 | $18.24 | $18.24 | 517,900 |
| 2004-06-23 | $18.28 | $18.28 | 586,100 |
| 2004-06-22 | $17.50 | $17.50 | 1,124,800 |
| 2004-06-21 | $17.80 | $17.80 | 546,800 |
| 2004-06-18 | $18.23 | $18.23 | 444,600 |
| 2004-06-17 | $18.50 | $18.50 | 468,200 |
| 2004-06-16 | $18.53 | $18.53 | 397,200 |
| 2004-06-15 | $18.16 | $18.16 | 409,100 |
| 2004-06-14 | $17.98 | $17.98 | 499,100 |
| 2004-06-10 | $18.00 | $18.00 | 1,928,000 |
| 2004-06-09 | $18.84 | $18.84 | 377,700 |
| 2004-06-08 | $18.99 | $18.99 | 430,600 |
| 2004-06-07 | $18.85 | $18.85 | 749,900 |
| 2004-06-04 | $18.68 | $18.68 | 461,900 |
| 2004-06-03 | $18.47 | $18.47 | 405,300 |
| 2004-06-02 | $18.75 | $18.75 | 541,500 |
| 2004-06-01 | $18.53 | $18.53 | 467,200 |
| 2004-05-28 | $18.48 | $18.48 | 495,400 |
| 2004-05-27 | $18.27 | $18.27 | 318,500 |
| 2004-05-26 | $18.30 | $18.30 | 568,900 |
| 2004-05-25 | $18.55 | $18.55 | 602,000 |
| 2004-05-24 | $17.81 | $17.81 | 602,200 |
| 2004-05-21 | $17.48 | $17.48 | 360,300 |
| 2004-05-20 | $17.15 | $17.15 | 490,000 |
| 2004-05-19 | $17.30 | $17.30 | 1,363,300 |
| 2004-05-18 | $17.74 | $17.74 | 4,645,300 |
| 2004-05-17 | $18.72 | $18.72 | 504,700 |
| 2004-05-14 | $18.91 | $18.91 | 483,900 |
| 2004-05-13 | $19.03 | $19.03 | 1,116,100 |
| 2004-05-12 | $19.17 | $19.17 | 1,386,700 |
| 2004-05-11 | $18.20 | $18.20 | 637,200 |
| 2004-05-10 | $17.68 | $17.68 | 807,200 |
| 2004-05-07 | $18.24 | $18.24 | 564,800 |
| 2004-05-06 | $19.18 | $19.18 | 411,800 |
| 2004-05-05 | $19.13 | $19.13 | 287,800 |
| 2004-05-04 | $18.96 | $18.96 | 520,300 |
| 2004-05-03 | $19.13 | $19.13 | 668,500 |
| 2004-04-30 | $18.04 | $18.04 | 1,268,700 |
| 2004-04-29 | $18.75 | $18.75 | 698,400 |
| 2004-04-28 | $19.45 | $19.45 | 429,200 |
| 2004-04-27 | $19.88 | $19.88 | 581,500 |
| 2004-04-26 | $19.71 | $19.71 | 712,800 |
| 2004-04-23 | $20.13 | $20.13 | 953,000 |
| 2004-04-22 | $20.68 | $20.68 | 1,054,200 |
| 2004-04-21 | $20.00 | $20.00 | 621,300 |
| 2004-04-20 | $19.52 | $19.52 | 650,800 |
| 2004-04-19 | $20.20 | $20.20 | 691,600 |
| 2004-04-16 | $19.75 | $19.75 | 752,900 |
| 2004-04-15 | $19.00 | $19.00 | 599,200 |
| 2004-04-14 | $19.26 | $19.26 | 842,600 |
| 2004-04-13 | $19.19 | $19.19 | 2,361,900 |
| 2004-04-12 | $20.49 | $20.49 | 590,700 |
| 2004-04-08 | $20.98 | $20.98 | 684,200 |
| 2004-04-07 | $21.48 | $21.48 | 792,200 |
| 2004-04-06 | $21.44 | $21.44 | 953,700 |
| 2004-04-05 | $21.10 | $21.10 | 1,036,300 |
| 2004-04-02 | $20.28 | $20.28 | 1,540,900 |
| 2004-04-01 | $20.00 | $20.00 | 2,305,200 |
| 2004-03-31 | $18.72 | $18.72 | 873,600 |
| 2004-03-30 | $19.04 | $19.04 | 328,300 |
| 2004-03-29 | $18.68 | $18.68 | 702,000 |
| 2004-03-26 | $18.79 | $18.79 | 827,800 |
| 2004-03-25 | $18.94 | $18.94 | 1,402,700 |
| 2004-03-24 | $17.77 | $17.77 | 590,100 |
| 2004-03-23 | $17.65 | $17.65 | 520,400 |
| 2004-03-22 | $17.11 | $17.11 | 366,600 |
| 2004-03-19 | $17.57 | $17.57 | 479,500 |
| 2004-03-18 | $17.80 | $17.80 | 403,100 |
| 2004-03-17 | $17.75 | $17.75 | 502,200 |
| 2004-03-16 | $17.21 | $17.21 | 374,400 |
| 2004-03-15 | $17.01 | $17.01 | 436,900 |
| 2004-03-12 | $17.84 | $17.84 | 516,000 |
| 2004-03-11 | $17.16 | $17.16 | 522,900 |
| 2004-03-10 | $17.39 | $17.39 | 761,300 |
| 2004-03-09 | $17.92 | $17.92 | 663,600 |
| 2004-03-08 | $18.30 | $18.30 | 795,300 |
| 2004-03-05 | $18.64 | $18.64 | 602,500 |
| 2004-03-04 | $18.50 | $18.50 | 1,014,700 |
| 2004-03-03 | $18.01 | $18.01 | 737,100 |
| 2004-03-02 | $17.65 | $17.65 | 1,144,500 |
| 2004-03-01 | $17.98 | $17.98 | 1,337,000 |
| 2004-02-27 | $16.91 | $16.91 | 1,521,500 |
| 2004-02-26 | $16.51 | $16.51 | 934,400 |
| 2004-02-25 | $15.87 | $15.87 | 349,000 |
| 2004-02-24 | $15.20 | $15.20 | 788,200 |
| 2004-02-23 | $15.97 | $15.97 | 702,100 |
| 2004-02-20 | $16.30 | $16.30 | 716,700 |
| 2004-02-19 | $16.65 | $16.65 | 417,100 |
| 2004-02-18 | $16.83 | $16.83 | 273,500 |
| 2004-02-17 | $16.99 | $16.99 | 800,100 |
| 2004-02-13 | $16.91 | $16.91 | 1,230,500 |
| 2004-02-12 | $17.08 | $17.08 | 1,117,200 |
| 2004-02-11 | $16.75 | $16.75 | 535,200 |
| 2004-02-10 | $16.17 | $16.17 | 422,500 |
| 2004-02-09 | $16.14 | $16.14 | 489,300 |
| 2004-02-06 | $16.07 | $16.07 | 617,100 |
| 2004-02-05 | $15.41 | $15.41 | 1,037,600 |
| 2004-02-04 | $15.60 | $15.60 | 774,700 |
| 2004-02-03 | $15.55 | $15.55 | 507,500 |
| 2004-02-02 | $15.44 | $15.44 | 1,268,000 |
| 2004-01-30 | $14.98 | $14.98 | 595,700 |
| 2004-01-29 | $15.21 | $15.21 | 1,100,200 |
| 2004-01-28 | $15.40 | $15.40 | 942,400 |
| 2004-01-27 | $15.78 | $15.78 | 590,800 |
| 2004-01-26 | $16.15 | $16.15 | 704,600 |
| 2004-01-23 | $16.05 | $16.05 | 762,300 |
| 2004-01-22 | $16.10 | $16.10 | 1,039,900 |
| 2004-01-21 | $16.66 | $16.66 | 1,988,100 |
| 2004-01-20 | $15.75 | $15.75 | 1,154,300 |
| 2004-01-16 | $16.02 | $16.02 | 1,045,100 |
| 2004-01-15 | $16.54 | $16.54 | 731,200 |
| 2004-01-14 | $17.05 | $17.05 | 216,900 |
| 2004-01-13 | $16.98 | $16.98 | 450,800 |
| 2004-01-12 | $17.01 | $17.01 | 421,400 |
| 2004-01-09 | $17.27 | $17.27 | 306,400 |
| 2004-01-08 | $17.64 | $17.64 | 352,900 |
| 2004-01-07 | $17.39 | $17.39 | 643,600 |
| 2004-01-06 | $17.51 | $17.51 | 701,900 |
| 2004-01-05 | $17.30 | $17.30 | 409,000 |
| 2004-01-02 | $16.93 | $16.93 | 898,300 |