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
- 1987-09-28 to 2026-08-28
- 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 | $26.25 | $26.25 | 146 |
| 2004-12-30 | $25.50 | $25.50 | 83 |
| 2004-12-29 | $24.75 | $24.75 | 8 |
| 2004-12-28 | $25.50 | $25.50 | 54 |
| 2004-12-27 | $25.50 | $25.50 | 25 |
| 2004-12-23 | $27.00 | $27.00 | 0 |
| 2004-12-22 | $27.00 | $27.00 | 85 |
| 2004-12-21 | $25.50 | $25.50 | 0 |
| 2004-12-20 | $25.50 | $25.50 | 6 |
| 2004-12-17 | $27.75 | $27.75 | 33 |
| 2004-12-16 | $27.75 | $27.75 | 1,050 |
| 2004-12-15 | $24.75 | $24.75 | 136 |
| 2004-12-14 | $24.00 | $24.00 | 243 |
| 2004-12-13 | $22.50 | $22.50 | 66 |
| 2004-12-10 | $22.50 | $22.50 | 0 |
| 2004-12-09 | $22.50 | $22.50 | 124 |
| 2004-12-08 | $24.00 | $24.00 | 213 |
| 2004-12-07 | $28.50 | $28.50 | 937 |
| 2004-12-06 | $26.25 | $26.25 | 21 |
| 2004-12-03 | $26.25 | $26.25 | 141 |
| 2004-12-02 | $25.50 | $25.50 | 8 |
| 2004-12-01 | $25.50 | $25.50 | 0 |
| 2004-11-30 | $25.50 | $25.50 | 149 |
| 2004-11-29 | $27.00 | $27.00 | 18 |
| 2004-11-26 | $26.25 | $26.25 | 9 |
| 2004-11-24 | $27.00 | $27.00 | 0 |
| 2004-11-23 | $27.00 | $27.00 | 0 |
| 2004-11-22 | $27.00 | $27.00 | 0 |
| 2004-11-19 | $27.00 | $27.00 | 15 |
| 2004-11-18 | $28.50 | $28.50 | 1,966 |
| 2004-11-17 | $30.00 | $30.00 | 1,590 |
| 2004-11-16 | $25.50 | $25.50 | 614 |
| 2004-11-15 | $25.50 | $25.50 | 540 |
| 2004-11-12 | $27.00 | $27.00 | 27 |
| 2004-11-11 | $24.00 | $24.00 | 94 |
| 2004-11-10 | $27.00 | $27.00 | 305 |
| 2004-11-09 | $22.50 | $22.50 | 10 |
| 2004-11-08 | $22.50 | $22.50 | 9 |
| 2004-11-05 | $24.00 | $24.00 | 78 |
| 2004-11-04 | $27.00 | $27.00 | 0 |
| 2004-11-03 | $27.00 | $27.00 | 273 |
| 2004-11-02 | $25.50 | $25.50 | 0 |
| 2004-11-01 | $25.50 | $25.50 | 176 |
| 2004-10-29 | $26.25 | $26.25 | 0 |
| 2004-10-28 | $26.25 | $26.25 | 1,108 |
| 2004-10-27 | $25.50 | $25.50 | 17 |
| 2004-10-26 | $25.50 | $25.50 | 0 |
| 2004-10-25 | $25.50 | $25.50 | 24 |
| 2004-10-22 | $25.50 | $25.50 | 313 |
| 2004-10-21 | $31.50 | $31.50 | 87 |
| 2004-10-20 | $27.00 | $27.00 | 95 |
| 2004-10-19 | $31.50 | $31.50 | 290 |
| 2004-10-18 | $34.50 | $34.50 | 543 |
| 2004-10-15 | $34.50 | $34.50 | 241 |
| 2004-10-14 | $27.00 | $27.00 | 8 |
| 2004-10-13 | $34.50 | $34.50 | 840 |
| 2004-10-12 | $27.00 | $27.00 | 0 |
| 2004-10-11 | $27.00 | $27.00 | 104 |
| 2004-10-08 | $25.50 | $25.50 | 158 |
| 2004-10-07 | $27.75 | $27.75 | 53 |
| 2004-10-06 | $28.50 | $28.50 | 347 |
| 2004-10-05 | $28.50 | $28.50 | 354 |
| 2004-10-04 | $27.00 | $27.00 | 293 |
| 2004-10-01 | $26.25 | $26.25 | 454 |
| 2004-09-30 | $28.50 | $28.50 | 0 |
| 2004-09-29 | $28.50 | $28.50 | 62 |
| 2004-09-28 | $22.50 | $22.50 | 191 |
| 2004-09-27 | $19.50 | $19.50 | 9 |
| 2004-09-24 | $19.50 | $19.50 | 92 |
| 2004-09-23 | $19.50 | $19.50 | 141 |
| 2004-09-22 | $21.00 | $21.00 | 70 |
| 2004-09-21 | $21.00 | $21.00 | 553 |
| 2004-09-20 | $21.00 | $21.00 | 60 |
| 2004-09-17 | $19.50 | $19.50 | 0 |
| 2004-09-16 | $19.50 | $19.50 | 304 |
| 2004-09-15 | $16.50 | $16.50 | 261 |
| 2004-09-14 | $15.00 | $15.00 | 0 |
| 2004-09-13 | $15.00 | $15.00 | 70 |
| 2004-09-10 | $19.50 | $19.50 | 0 |
| 2004-09-09 | $19.50 | $19.50 | 146 |
| 2004-09-08 | $19.50 | $19.50 | 133 |
| 2004-09-07 | $19.50 | $19.50 | 0 |
| 2004-09-03 | $19.50 | $19.50 | 88 |
| 2004-09-02 | $19.50 | $19.50 | 100 |
| 2004-09-01 | $21.00 | $21.00 | 510 |
| 2004-08-31 | $16.50 | $16.50 | 844 |
| 2004-08-30 | $13.50 | $13.50 | 33 |
| 2004-08-27 | $13.50 | $13.50 | 66 |
| 2004-08-26 | $12.75 | $12.75 | 0 |
| 2004-08-25 | $12.75 | $12.75 | 118 |
| 2004-08-24 | $12.75 | $12.75 | 9 |
| 2004-08-23 | $12.75 | $12.75 | 26 |
| 2004-08-20 | $12.75 | $12.75 | 2 |
| 2004-08-19 | $12.75 | $12.75 | 0 |
| 2004-08-18 | $12.75 | $12.75 | 116 |
| 2004-08-17 | $12.75 | $12.75 | 0 |
| 2004-08-16 | $12.75 | $12.75 | 66 |
| 2004-08-13 | $12.75 | $12.75 | 70 |
| 2004-08-12 | $12.75 | $12.75 | 21 |
| 2004-08-11 | $13.50 | $13.50 | 210 |
| 2004-08-10 | $14.25 | $14.25 | 226 |
| 2004-08-09 | $12.15 | $12.15 | 0 |
| 2004-08-06 | $12.15 | $12.15 | 2,599 |
| 2004-08-05 | $13.50 | $13.50 | 4 |
| 2004-08-04 | $15.00 | $15.00 | 0 |
| 2004-08-03 | $15.00 | $15.00 | 133 |
| 2004-08-02 | $13.50 | $13.50 | 0 |
| 2004-07-30 | $13.50 | $13.50 | 1 |
| 2004-07-29 | $13.50 | $13.50 | 100 |
| 2004-07-28 | $13.50 | $13.50 | 2 |
| 2004-07-27 | $13.50 | $13.50 | 0 |
| 2004-07-26 | $13.50 | $13.50 | 251 |
| 2004-07-23 | $13.50 | $13.50 | 310 |
| 2004-07-22 | $13.50 | $13.50 | 126 |
| 2004-07-21 | $13.50 | $13.50 | 3 |
| 2004-07-20 | $14.70 | $14.70 | 166 |
| 2004-07-19 | $13.50 | $13.50 | 66 |
| 2004-07-16 | $13.50 | $13.50 | 2,370 |
| 2004-07-15 | $12.00 | $12.00 | 12 |
| 2004-07-14 | $10.50 | $10.50 | 0 |
| 2004-07-13 | $10.50 | $10.50 | 0 |
| 2004-07-12 | $10.50 | $10.50 | 0 |
| 2004-07-09 | $10.50 | $10.50 | 2 |
| 2004-07-08 | $11.16 | $11.16 | 2,783 |
| 2004-07-07 | $11.25 | $11.25 | 851 |
| 2004-07-06 | $13.50 | $13.50 | 3 |
| 2004-07-02 | $12.00 | $12.00 | 33 |
| 2004-07-01 | $12.75 | $12.75 | 0 |
| 2004-06-30 | $12.75 | $12.75 | 1,095 |
| 2004-06-29 | $10.50 | $10.50 | 20 |
| 2004-06-28 | $10.50 | $10.50 | 0 |
| 2004-06-25 | $10.50 | $10.50 | 244 |
| 2004-06-24 | $10.50 | $10.50 | 86 |
| 2004-06-23 | $9.75 | $9.75 | 3,410 |
| 2004-06-22 | $9.00 | $9.00 | 0 |
| 2004-06-21 | $9.00 | $9.00 | 136 |
| 2004-06-18 | $10.50 | $10.50 | 0 |
| 2004-06-17 | $10.50 | $10.50 | 66 |
| 2004-06-16 | $9.00 | $9.00 | 397 |
| 2004-06-15 | $9.00 | $9.00 | 106 |
| 2004-06-14 | $9.00 | $9.00 | 347 |
| 2004-06-10 | $13.50 | $13.50 | 33 |
| 2004-06-09 | $13.50 | $13.50 | 33 |
| 2004-06-08 | $13.50 | $13.50 | 17 |
| 2004-06-07 | $13.50 | $13.50 | 6 |
| 2004-06-04 | $15.00 | $15.00 | 197 |
| 2004-06-03 | $14.25 | $14.25 | 156 |
| 2004-06-02 | $18.00 | $18.00 | 200 |
| 2004-06-01 | $14.25 | $14.25 | 1,607 |
| 2004-05-28 | $12.75 | $12.75 | 431 |
| 2004-05-27 | $7.50 | $7.50 | 40 |
| 2004-05-26 | $9.00 | $9.00 | 33 |
| 2004-05-25 | $12.00 | $12.00 | 226 |
| 2004-05-24 | $7.50 | $7.50 | 2 |
| 2004-05-21 | $7.50 | $7.50 | 136 |
| 2004-05-20 | $9.00 | $9.00 | 16 |
| 2004-05-19 | $10.50 | $10.50 | 6 |
| 2004-05-18 | $7.50 | $7.50 | 6 |
| 2004-05-17 | $9.00 | $9.00 | 33 |
| 2004-05-14 | $7.50 | $7.50 | 0 |
| 2004-05-13 | $7.50 | $7.50 | 40 |
| 2004-05-12 | $7.50 | $7.50 | 6 |
| 2004-05-11 | $7.50 | $7.50 | 174 |
| 2004-05-10 | $10.50 | $10.50 | 0 |
| 2004-05-07 | $10.50 | $10.50 | 610 |
| 2004-05-06 | $12.00 | $12.00 | 175 |
| 2004-05-05 | $10.50 | $10.50 | 50 |
| 2004-05-04 | $12.00 | $12.00 | 166 |
| 2004-05-03 | $12.00 | $12.00 | 54 |
| 2004-04-30 | $12.00 | $12.00 | 4 |
| 2004-04-29 | $12.00 | $12.00 | 0 |
| 2004-04-28 | $12.00 | $12.00 | 4 |
| 2004-04-27 | $15.00 | $15.00 | 0 |
| 2004-04-26 | $15.00 | $15.00 | 62 |
| 2004-04-23 | $13.50 | $13.50 | 0 |
| 2004-04-22 | $13.50 | $13.50 | 28 |
| 2004-04-21 | $12.00 | $12.00 | 1 |
| 2004-04-20 | $13.50 | $13.50 | 202 |
| 2004-04-19 | $15.00 | $15.00 | 0 |
| 2004-04-16 | $15.00 | $15.00 | 49 |
| 2004-04-15 | $13.50 | $13.50 | 7 |
| 2004-04-14 | $13.80 | $13.80 | 288 |
| 2004-04-13 | $15.00 | $15.00 | 94 |
| 2004-04-12 | $15.00 | $15.00 | 6 |
| 2004-04-08 | $15.00 | $15.00 | 366 |
| 2004-04-07 | $15.00 | $15.00 | 12 |
| 2004-04-06 | $15.00 | $15.00 | 3 |
| 2004-04-05 | $15.00 | $15.00 | 0 |
| 2004-04-02 | $15.00 | $15.00 | 35 |
| 2004-04-01 | $16.50 | $16.50 | 19 |
| 2004-03-31 | $18.00 | $18.00 | 4 |
| 2004-03-30 | $16.50 | $16.50 | 20 |
| 2004-03-29 | $16.50 | $16.50 | 134 |
| 2004-03-26 | $18.00 | $18.00 | 0 |
| 2004-03-25 | $18.00 | $18.00 | 188 |
| 2004-03-24 | $15.75 | $15.75 | 13 |
| 2004-03-23 | $15.00 | $15.00 | 0 |
| 2004-03-22 | $15.00 | $15.00 | 137 |
| 2004-03-19 | $17.25 | $17.25 | 20 |
| 2004-03-18 | $17.25 | $17.25 | 18 |
| 2004-03-17 | $17.25 | $17.25 | 0 |
| 2004-03-16 | $17.25 | $17.25 | 91 |
| 2004-03-15 | $19.50 | $19.50 | 66 |
| 2004-03-12 | $15.00 | $15.00 | 13 |
| 2004-03-11 | $15.00 | $15.00 | 43 |
| 2004-03-10 | $15.75 | $15.75 | 8 |
| 2004-03-09 | $15.75 | $15.75 | 6 |
| 2004-03-08 | $16.50 | $16.50 | 4 |
| 2004-03-05 | $19.50 | $19.50 | 0 |
| 2004-03-04 | $19.50 | $19.50 | 18 |
| 2004-03-03 | $15.00 | $15.00 | 13 |
| 2004-03-02 | $15.00 | $15.00 | 6 |
| 2004-03-01 | $15.00 | $15.00 | 30 |
| 2004-02-27 | $15.75 | $15.75 | 93 |
| 2004-02-26 | $15.00 | $15.00 | 118 |
| 2004-02-25 | $16.50 | $16.50 | 0 |
| 2004-02-24 | $16.50 | $16.50 | 1 |
| 2004-02-23 | $18.00 | $18.00 | 69 |
| 2004-02-20 | $18.00 | $18.00 | 5 |
| 2004-02-19 | $18.00 | $18.00 | 16 |
| 2004-02-18 | $18.00 | $18.00 | 10 |
| 2004-02-17 | $18.00 | $18.00 | 0 |
| 2004-02-13 | $18.00 | $18.00 | 0 |
| 2004-02-12 | $18.00 | $18.00 | 1 |
| 2004-02-11 | $19.50 | $19.50 | 0 |
| 2004-02-10 | $19.50 | $19.50 | 96 |
| 2004-02-09 | $19.50 | $19.50 | 30 |
| 2004-02-06 | $16.50 | $16.50 | 31 |
| 2004-02-05 | $21.00 | $21.00 | 83 |
| 2004-02-04 | $16.50 | $16.50 | 0 |
| 2004-02-03 | $16.50 | $16.50 | 16 |
| 2004-02-02 | $19.50 | $19.50 | 380 |
| 2004-01-30 | $14.25 | $14.25 | 722 |
| 2004-01-29 | $16.50 | $16.50 | 0 |
| 2004-01-28 | $16.50 | $16.50 | 66 |
| 2004-01-27 | $16.50 | $16.50 | 104 |
| 2004-01-26 | $19.50 | $19.50 | 0 |
| 2004-01-23 | $19.50 | $19.50 | 278 |
| 2004-01-22 | $21.00 | $21.00 | 773 |
| 2004-01-21 | $19.50 | $19.50 | 169 |
| 2004-01-20 | $19.50 | $19.50 | 46 |
| 2004-01-16 | $22.50 | $22.50 | 1,232 |
| 2004-01-15 | $13.50 | $13.50 | 66 |
| 2004-01-14 | $15.00 | $15.00 | 0 |
| 2004-01-13 | $15.00 | $15.00 | 302 |
| 2004-01-12 | $15.00 | $15.00 | 133 |
| 2004-01-09 | $15.00 | $15.00 | 21 |
| 2004-01-08 | $15.00 | $15.00 | 141 |
| 2004-01-07 | $18.00 | $18.00 | 146 |
| 2004-01-06 | $15.75 | $15.75 | 200 |
| 2004-01-05 | $15.00 | $15.00 | 85 |
| 2004-01-02 | $13.50 | $13.50 | 101 |