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
- 1990-11-26 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 | $19.25 | $27.01 | 228,300 |
| 2004-12-30 | $19.15 | $26.87 | 275,300 |
| 2004-12-29 | $18.96 | $26.60 | 169,400 |
| 2004-12-28 | $18.98 | $26.46 | 171,800 |
| 2004-12-27 | $18.66 | $26.02 | 243,000 |
| 2004-12-23 | $18.82 | $26.24 | 220,600 |
| 2004-12-22 | $18.95 | $26.42 | 246,800 |
| 2004-12-21 | $18.82 | $26.24 | 334,700 |
| 2004-12-20 | $18.27 | $25.47 | 278,800 |
| 2004-12-17 | $18.88 | $26.32 | 383,100 |
| 2004-12-16 | $18.88 | $26.32 | 176,200 |
| 2004-12-15 | $19.14 | $26.69 | 220,700 |
| 2004-12-14 | $19.37 | $27.01 | 271,000 |
| 2004-12-13 | $18.99 | $26.48 | 182,700 |
| 2004-12-10 | $19.02 | $26.52 | 112,000 |
| 2004-12-09 | $19.19 | $26.76 | 233,600 |
| 2004-12-08 | $18.97 | $26.45 | 311,300 |
| 2004-12-07 | $19.32 | $26.94 | 243,800 |
| 2004-12-06 | $19.62 | $27.36 | 160,400 |
| 2004-12-03 | $19.68 | $27.44 | 356,500 |
| 2004-12-02 | $19.40 | $27.05 | 251,400 |
| 2004-12-01 | $19.48 | $27.16 | 240,200 |
| 2004-11-30 | $19.17 | $26.73 | 208,400 |
| 2004-11-29 | $19.46 | $27.13 | 275,900 |
| 2004-11-26 | $19.20 | $26.77 | 96,500 |
| 2004-11-24 | $19.35 | $26.98 | 151,600 |
| 2004-11-23 | $18.86 | $26.30 | 213,600 |
| 2004-11-22 | $19.20 | $26.77 | 162,000 |
| 2004-11-19 | $19.26 | $26.85 | 323,800 |
| 2004-11-18 | $19.85 | $27.68 | 155,100 |
| 2004-11-17 | $19.81 | $27.62 | 318,500 |
| 2004-11-16 | $19.12 | $26.66 | 139,100 |
| 2004-11-15 | $19.24 | $26.83 | 301,200 |
| 2004-11-12 | $19.23 | $26.81 | 197,600 |
| 2004-11-11 | $19.06 | $26.58 | 304,900 |
| 2004-11-10 | $18.48 | $25.77 | 245,900 |
| 2004-11-09 | $18.58 | $25.91 | 318,600 |
| 2004-11-08 | $19.13 | $26.67 | 235,400 |
| 2004-11-05 | $19.38 | $27.02 | 307,300 |
| 2004-11-04 | $18.84 | $26.27 | 268,000 |
| 2004-11-03 | $18.77 | $26.17 | 365,000 |
| 2004-11-02 | $18.80 | $26.21 | 770,700 |
| 2004-11-01 | $18.39 | $25.64 | 1,684,100 |
| 2004-10-29 | $20.67 | $28.82 | 316,900 |
| 2004-10-28 | $20.94 | $29.20 | 240,200 |
| 2004-10-27 | $20.50 | $28.58 | 248,700 |
| 2004-10-26 | $20.19 | $28.15 | 280,500 |
| 2004-10-25 | $20.11 | $28.04 | 312,300 |
| 2004-10-22 | $20.46 | $28.53 | 255,000 |
| 2004-10-21 | $21.11 | $29.43 | 134,700 |
| 2004-10-20 | $20.64 | $28.78 | 131,500 |
| 2004-10-19 | $20.79 | $28.99 | 185,300 |
| 2004-10-18 | $20.66 | $28.81 | 278,800 |
| 2004-10-15 | $20.70 | $28.86 | 181,700 |
| 2004-10-14 | $20.78 | $28.97 | 167,000 |
| 2004-10-13 | $21.13 | $29.46 | 360,400 |
| 2004-10-12 | $21.33 | $29.74 | 235,300 |
| 2004-10-11 | $20.94 | $29.20 | 255,900 |
| 2004-10-08 | $21.24 | $29.62 | 265,300 |
| 2004-10-07 | $21.95 | $30.61 | 418,200 |
| 2004-10-06 | $22.91 | $31.94 | 793,500 |
| 2004-10-05 | $21.99 | $30.66 | 151,300 |
| 2004-10-04 | $21.95 | $30.61 | 258,600 |
| 2004-10-01 | $21.92 | $30.56 | 234,300 |
| 2004-09-30 | $21.35 | $29.77 | 154,500 |
| 2004-09-29 | $21.53 | $30.02 | 195,000 |
| 2004-09-28 | $21.02 | $29.31 | 204,200 |
| 2004-09-27 | $21.43 | $29.71 | 252,300 |
| 2004-09-24 | $21.30 | $29.53 | 215,200 |
| 2004-09-23 | $21.75 | $30.16 | 198,700 |
| 2004-09-22 | $21.64 | $30.00 | 335,100 |
| 2004-09-21 | $21.99 | $30.49 | 235,100 |
| 2004-09-20 | $21.95 | $30.43 | 452,300 |
| 2004-09-17 | $22.39 | $31.04 | 379,500 |
| 2004-09-16 | $22.45 | $31.13 | 777,900 |
| 2004-09-15 | $21.12 | $29.28 | 440,500 |
| 2004-09-14 | $21.66 | $30.03 | 553,700 |
| 2004-09-13 | $20.84 | $28.89 | 338,100 |
| 2004-09-10 | $20.70 | $28.70 | 408,900 |
| 2004-09-09 | $19.91 | $27.61 | 268,700 |
| 2004-09-08 | $19.59 | $27.16 | 229,200 |
| 2004-09-07 | $19.38 | $26.87 | 284,900 |
| 2004-09-03 | $19.35 | $26.83 | 275,400 |
| 2004-09-02 | $19.48 | $27.01 | 280,000 |
| 2004-09-01 | $18.95 | $26.27 | 202,200 |
| 2004-08-31 | $18.62 | $25.82 | 250,200 |
| 2004-08-30 | $18.87 | $26.16 | 151,500 |
| 2004-08-27 | $19.12 | $26.51 | 142,600 |
| 2004-08-26 | $19.12 | $26.51 | 275,800 |
| 2004-08-25 | $19.69 | $27.30 | 404,800 |
| 2004-08-24 | $19.25 | $26.69 | 216,000 |
| 2004-08-23 | $19.26 | $26.70 | 217,100 |
| 2004-08-20 | $19.33 | $26.80 | 369,200 |
| 2004-08-19 | $19.11 | $26.50 | 734,400 |
| 2004-08-18 | $20.19 | $27.99 | 910,500 |
| 2004-08-17 | $17.77 | $24.64 | 472,400 |
| 2004-08-16 | $17.36 | $24.07 | 335,000 |
| 2004-08-13 | $16.68 | $23.13 | 967,400 |
| 2004-08-12 | $17.40 | $24.13 | 228,300 |
| 2004-08-11 | $17.78 | $24.65 | 456,600 |
| 2004-08-10 | $18.68 | $25.90 | 411,000 |
| 2004-08-09 | $17.47 | $24.22 | 252,500 |
| 2004-08-06 | $17.67 | $24.50 | 487,600 |
| 2004-08-05 | $17.86 | $24.76 | 367,400 |
| 2004-08-04 | $18.76 | $26.01 | 358,600 |
| 2004-08-03 | $18.33 | $25.41 | 680,900 |
| 2004-08-02 | $19.36 | $26.84 | 1,013,800 |
| 2004-07-30 | $19.40 | $26.90 | 595,400 |
| 2004-07-29 | $19.53 | $27.08 | 404,400 |
| 2004-07-28 | $18.60 | $25.79 | 269,000 |
| 2004-07-27 | $18.90 | $26.21 | 363,600 |
| 2004-07-26 | $18.45 | $25.58 | 441,900 |
| 2004-07-23 | $18.86 | $26.15 | 267,500 |
| 2004-07-22 | $19.50 | $27.04 | 490,700 |
| 2004-07-21 | $19.54 | $27.09 | 400,900 |
| 2004-07-20 | $20.35 | $28.22 | 310,600 |
| 2004-07-19 | $20.10 | $27.87 | 386,400 |
| 2004-07-16 | $20.16 | $27.95 | 246,400 |
| 2004-07-15 | $20.48 | $28.40 | 255,600 |
| 2004-07-14 | $20.56 | $28.51 | 371,700 |
| 2004-07-13 | $20.33 | $28.19 | 403,200 |
| 2004-07-12 | $20.48 | $28.40 | 631,000 |
| 2004-07-09 | $20.94 | $29.03 | 701,900 |
| 2004-07-08 | $21.72 | $30.12 | 921,400 |
| 2004-07-07 | $23.16 | $32.11 | 1,470,100 |
| 2004-07-06 | $20.00 | $27.73 | 528,600 |
| 2004-07-02 | $20.65 | $28.63 | 233,800 |
| 2004-07-01 | $20.93 | $29.02 | 320,100 |
| 2004-06-30 | $21.52 | $29.84 | 233,900 |
| 2004-06-29 | $21.55 | $29.88 | 333,200 |
| 2004-06-28 | $20.68 | $28.67 | 286,600 |
| 2004-06-25 | $21.48 | $29.62 | 282,700 |
| 2004-06-24 | $20.80 | $28.68 | 355,400 |
| 2004-06-23 | $21.28 | $29.34 | 460,900 |
| 2004-06-22 | $20.62 | $28.43 | 428,200 |
| 2004-06-21 | $19.92 | $27.47 | 247,400 |
| 2004-06-18 | $20.03 | $27.62 | 334,300 |
| 2004-06-17 | $19.99 | $27.56 | 354,100 |
| 2004-06-16 | $20.30 | $27.99 | 234,300 |
| 2004-06-15 | $20.17 | $27.81 | 566,100 |
| 2004-06-14 | $19.50 | $26.89 | 357,000 |
| 2004-06-10 | $19.90 | $27.44 | 371,900 |
| 2004-06-09 | $19.75 | $27.23 | 636,100 |
| 2004-06-08 | $20.34 | $28.04 | 550,700 |
| 2004-06-07 | $20.06 | $27.66 | 785,400 |
| 2004-06-04 | $18.70 | $25.78 | 239,300 |
| 2004-06-03 | $18.20 | $25.09 | 381,900 |
| 2004-06-02 | $18.93 | $26.10 | 333,700 |
| 2004-06-01 | $19.03 | $26.24 | 258,000 |
| 2004-05-28 | $18.86 | $26.00 | 260,100 |
| 2004-05-27 | $18.77 | $25.88 | 502,300 |
| 2004-05-26 | $18.58 | $25.62 | 608,800 |
| 2004-05-25 | $17.88 | $24.65 | 378,800 |
| 2004-05-24 | $17.55 | $24.20 | 454,600 |
| 2004-05-21 | $16.94 | $23.36 | 231,800 |
| 2004-05-20 | $16.95 | $23.37 | 436,300 |
| 2004-05-19 | $16.70 | $23.03 | 601,100 |
| 2004-05-18 | $16.63 | $22.93 | 400,100 |
| 2004-05-17 | $16.19 | $22.32 | 857,600 |
| 2004-05-14 | $16.72 | $23.05 | 686,200 |
| 2004-05-13 | $17.29 | $23.84 | 604,600 |
| 2004-05-12 | $17.41 | $24.00 | 534,700 |
| 2004-05-11 | $17.40 | $23.99 | 716,300 |
| 2004-05-10 | $16.70 | $23.03 | 990,000 |
| 2004-05-07 | $17.75 | $24.47 | 1,152,000 |
| 2004-05-06 | $17.32 | $23.88 | 1,615,800 |
| 2004-05-05 | $18.27 | $25.19 | 2,710,100 |
| 2004-05-04 | $15.60 | $21.51 | 2,405,600 |
| 2004-05-03 | $14.07 | $19.40 | 3,571,600 |
| 2004-04-30 | $17.90 | $24.68 | 1,780,600 |
| 2004-04-29 | $19.68 | $27.13 | 2,757,600 |
| 2004-04-28 | $19.14 | $26.39 | 2,100,500 |
| 2004-04-27 | $21.93 | $30.24 | 1,572,700 |
| 2004-04-26 | $23.39 | $32.25 | 1,135,400 |
| 2004-04-23 | $24.96 | $34.41 | 393,000 |
| 2004-04-22 | $24.98 | $34.44 | 485,700 |
| 2004-04-21 | $25.29 | $34.87 | 376,500 |
| 2004-04-20 | $24.29 | $33.49 | 507,500 |
| 2004-04-19 | $25.75 | $35.50 | 434,700 |
| 2004-04-16 | $24.79 | $34.18 | 390,700 |
| 2004-04-15 | $25.08 | $34.58 | 492,000 |
| 2004-04-14 | $25.58 | $35.27 | 582,300 |
| 2004-04-13 | $26.35 | $36.33 | 474,300 |
| 2004-04-12 | $27.34 | $37.70 | 454,800 |
| 2004-04-08 | $27.38 | $37.75 | 450,000 |
| 2004-04-07 | $27.02 | $37.25 | 368,400 |
| 2004-04-06 | $26.67 | $36.77 | 719,100 |
| 2004-04-05 | $27.95 | $38.54 | 708,100 |
| 2004-04-02 | $27.07 | $37.32 | 892,300 |
| 2004-04-01 | $26.44 | $36.45 | 681,300 |
| 2004-03-31 | $25.41 | $35.03 | 477,500 |
| 2004-03-30 | $24.85 | $34.26 | 362,300 |
| 2004-03-29 | $24.58 | $33.89 | 644,600 |
| 2004-03-26 | $24.10 | $33.06 | 432,200 |
| 2004-03-25 | $24.18 | $33.17 | 670,500 |
| 2004-03-24 | $23.03 | $31.59 | 594,400 |
| 2004-03-23 | $22.54 | $30.92 | 488,200 |
| 2004-03-22 | $23.08 | $31.66 | 627,400 |
| 2004-03-19 | $23.68 | $32.49 | 664,800 |
| 2004-03-18 | $23.97 | $32.88 | 677,900 |
| 2004-03-17 | $24.83 | $34.06 | 766,900 |
| 2004-03-16 | $23.21 | $31.84 | 761,100 |
| 2004-03-15 | $23.60 | $32.38 | 589,500 |
| 2004-03-12 | $24.83 | $34.06 | 597,400 |
| 2004-03-11 | $24.27 | $33.30 | 1,315,100 |
| 2004-03-10 | $24.10 | $33.06 | 1,162,000 |
| 2004-03-09 | $25.17 | $34.53 | 1,145,200 |
| 2004-03-08 | $25.80 | $35.40 | 772,700 |
| 2004-03-05 | $27.07 | $37.14 | 504,900 |
| 2004-03-04 | $27.65 | $37.93 | 346,100 |
| 2004-03-03 | $27.45 | $37.66 | 284,800 |
| 2004-03-02 | $27.92 | $38.30 | 595,500 |
| 2004-03-01 | $28.09 | $38.54 | 514,400 |
| 2004-02-27 | $27.75 | $38.07 | 676,400 |
| 2004-02-26 | $27.15 | $37.25 | 1,093,500 |
| 2004-02-25 | $28.02 | $38.44 | 628,100 |
| 2004-02-24 | $27.97 | $38.37 | 1,738,900 |
| 2004-02-23 | $26.83 | $36.81 | 1,629,800 |
| 2004-02-20 | $29.15 | $39.99 | 788,900 |
| 2004-02-19 | $30.09 | $41.28 | 430,500 |
| 2004-02-18 | $29.96 | $41.10 | 371,900 |
| 2004-02-17 | $30.15 | $41.36 | 427,300 |
| 2004-02-13 | $29.91 | $41.03 | 665,400 |
| 2004-02-12 | $30.34 | $41.62 | 618,800 |
| 2004-02-11 | $31.04 | $42.58 | 871,700 |
| 2004-02-10 | $30.76 | $42.20 | 1,596,400 |
| 2004-02-09 | $31.02 | $42.56 | 3,304,400 |
| 2004-02-06 | $30.40 | $41.71 | 1,880,000 |
| 2004-02-05 | $27.33 | $37.49 | 1,084,200 |
| 2004-02-04 | $28.56 | $39.18 | 693,000 |
| 2004-02-03 | $28.89 | $39.63 | 644,400 |
| 2004-02-02 | $29.70 | $40.75 | 635,400 |
| 2004-01-30 | $29.74 | $40.80 | 449,100 |
| 2004-01-29 | $29.57 | $40.57 | 1,635,700 |
| 2004-01-28 | $30.03 | $41.20 | 1,082,100 |
| 2004-01-27 | $31.57 | $43.31 | 1,241,500 |
| 2004-01-26 | $31.71 | $43.50 | 1,132,600 |
| 2004-01-23 | $31.49 | $43.20 | 793,100 |
| 2004-01-22 | $32.17 | $44.13 | 862,600 |
| 2004-01-21 | $32.81 | $45.01 | 1,951,500 |
| 2004-01-20 | $33.79 | $46.36 | 2,306,600 |
| 2004-01-16 | $30.44 | $41.76 | 632,100 |
| 2004-01-15 | $30.58 | $41.95 | 633,000 |
| 2004-01-14 | $30.47 | $41.80 | 529,700 |
| 2004-01-13 | $30.44 | $41.76 | 943,900 |
| 2004-01-12 | $30.38 | $41.68 | 502,100 |
| 2004-01-09 | $30.02 | $41.18 | 946,100 |
| 2004-01-08 | $30.35 | $41.64 | 881,900 |
| 2004-01-07 | $29.72 | $40.77 | 1,331,900 |
| 2004-01-06 | $29.69 | $40.73 | 1,758,800 |
| 2004-01-05 | $31.10 | $42.67 | 2,698,100 |
| 2004-01-02 | $28.14 | $38.61 | 1,321,700 |