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
- 1999-07-01 to 2026-07-17
- 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 | $24.95 | $24.95 | 41,064 |
| 2004-12-30 | $25.00 | $25.00 | 66,600 |
| 2004-12-29 | $24.50 | $24.50 | 59,770 |
| 2004-12-28 | $24.52 | $24.52 | 48,973 |
| 2004-12-27 | $24.20 | $24.20 | 28,429 |
| 2004-12-23 | $24.31 | $24.31 | 24,069 |
| 2004-12-22 | $24.49 | $24.49 | 342,010 |
| 2004-12-21 | $24.66 | $24.66 | 24,910 |
| 2004-12-20 | $24.69 | $24.69 | 27,855 |
| 2004-12-17 | $25.14 | $25.14 | 222,549 |
| 2004-12-16 | $24.99 | $24.99 | 29,035 |
| 2004-12-15 | $25.19 | $25.19 | 119,928 |
| 2004-12-14 | $25.20 | $25.20 | 53,110 |
| 2004-12-13 | $24.77 | $24.77 | 21,302 |
| 2004-12-10 | $25.28 | $25.28 | 44,104 |
| 2004-12-09 | $24.82 | $24.82 | 30,492 |
| 2004-12-08 | $24.59 | $24.59 | 40,241 |
| 2004-12-07 | $24.45 | $24.45 | 55,238 |
| 2004-12-06 | $24.97 | $24.97 | 101,155 |
| 2004-12-03 | $24.50 | $24.50 | 135,118 |
| 2004-12-02 | $24.95 | $24.95 | 66,071 |
| 2004-12-01 | $24.85 | $24.85 | 90,170 |
| 2004-11-30 | $24.56 | $24.56 | 86,387 |
| 2004-11-29 | $24.85 | $24.85 | 133,488 |
| 2004-11-26 | $26.24 | $26.24 | 5,609 |
| 2004-11-24 | $26.11 | $26.11 | 14,946 |
| 2004-11-23 | $25.78 | $25.78 | 86,599 |
| 2004-11-22 | $26.00 | $26.00 | 79,703 |
| 2004-11-19 | $25.60 | $25.60 | 75,202 |
| 2004-11-18 | $26.11 | $26.11 | 47,116 |
| 2004-11-17 | $27.00 | $27.00 | 77,891 |
| 2004-11-16 | $27.18 | $27.18 | 33,313 |
| 2004-11-15 | $27.00 | $27.00 | 41,477 |
| 2004-11-12 | $26.98 | $26.98 | 29,173 |
| 2004-11-11 | $26.75 | $26.75 | 28,331 |
| 2004-11-10 | $27.19 | $27.19 | 19,957 |
| 2004-11-09 | $27.05 | $27.05 | 37,037 |
| 2004-11-08 | $26.64 | $26.64 | 47,342 |
| 2004-11-05 | $26.35 | $26.35 | 47,730 |
| 2004-11-04 | $26.60 | $26.60 | 57,903 |
| 2004-11-03 | $26.07 | $26.07 | 33,238 |
| 2004-11-02 | $25.66 | $25.66 | 34,143 |
| 2004-11-01 | $25.40 | $25.40 | 14,743 |
| 2004-10-29 | $25.00 | $25.00 | 20,724 |
| 2004-10-28 | $24.84 | $24.84 | 35,636 |
| 2004-10-27 | $25.44 | $25.44 | 14,409 |
| 2004-10-26 | $25.09 | $25.09 | 48,510 |
| 2004-10-25 | $25.52 | $25.52 | 26,866 |
| 2004-10-22 | $25.12 | $25.12 | 26,336 |
| 2004-10-21 | $24.99 | $24.99 | 19,792 |
| 2004-10-20 | $24.80 | $24.80 | 30,164 |
| 2004-10-19 | $24.80 | $24.80 | 42,395 |
| 2004-10-18 | $24.54 | $24.54 | 12,567 |
| 2004-10-15 | $24.57 | $24.57 | 20,218 |
| 2004-10-14 | $24.49 | $24.49 | 10,547 |
| 2004-10-13 | $24.68 | $24.68 | 30,443 |
| 2004-10-12 | $24.95 | $24.95 | 178,259 |
| 2004-10-11 | $24.60 | $24.60 | 24,627 |
| 2004-10-08 | $24.41 | $24.41 | 38,056 |
| 2004-10-07 | $24.90 | $24.90 | 37,324 |
| 2004-10-06 | $25.55 | $25.55 | 83,183 |
| 2004-10-05 | $26.53 | $26.53 | 28,945 |
| 2004-10-04 | $26.76 | $26.76 | 35,017 |
| 2004-10-01 | $26.41 | $26.41 | 19,437 |
| 2004-09-30 | $25.32 | $25.32 | 25,499 |
| 2004-09-29 | $25.34 | $25.34 | 30,925 |
| 2004-09-28 | $25.33 | $25.33 | 21,360 |
| 2004-09-27 | $25.09 | $25.09 | 27,378 |
| 2004-09-24 | $25.72 | $25.72 | 36,845 |
| 2004-09-23 | $25.10 | $25.10 | 11,373 |
| 2004-09-22 | $24.86 | $24.86 | 17,339 |
| 2004-09-21 | $25.38 | $25.38 | 5,238 |
| 2004-09-20 | $25.21 | $25.21 | 12,067 |
| 2004-09-17 | $25.62 | $25.62 | 55,470 |
| 2004-09-16 | $25.97 | $25.97 | 14,080 |
| 2004-09-15 | $24.91 | $24.91 | 18,836 |
| 2004-09-14 | $25.34 | $25.34 | 22,117 |
| 2004-09-13 | $25.50 | $25.50 | 32,901 |
| 2004-09-10 | $25.51 | $25.51 | 19,148 |
| 2004-09-09 | $26.11 | $26.11 | 9,780 |
| 2004-09-08 | $25.50 | $25.50 | 19,358 |
| 2004-09-07 | $26.12 | $26.12 | 20,313 |
| 2004-09-03 | $25.47 | $25.47 | 12,790 |
| 2004-09-02 | $26.25 | $26.25 | 20,075 |
| 2004-09-01 | $26.44 | $26.44 | 47,675 |
| 2004-08-31 | $26.60 | $26.60 | 44,355 |
| 2004-08-30 | $25.68 | $25.68 | 9,012 |
| 2004-08-27 | $26.19 | $26.19 | 8,177 |
| 2004-08-26 | $26.35 | $26.35 | 21,152 |
| 2004-08-25 | $26.70 | $26.70 | 34,346 |
| 2004-08-24 | $26.55 | $26.55 | 13,106 |
| 2004-08-23 | $25.81 | $25.81 | 18,506 |
| 2004-08-20 | $26.63 | $26.63 | 11,700 |
| 2004-08-19 | $26.27 | $26.27 | 9,716 |
| 2004-08-18 | $26.63 | $26.63 | 22,135 |
| 2004-08-17 | $25.95 | $25.95 | 27,131 |
| 2004-08-16 | $26.53 | $26.53 | 12,629 |
| 2004-08-13 | $26.09 | $26.09 | 19,650 |
| 2004-08-12 | $25.73 | $25.73 | 35,459 |
| 2004-08-11 | $26.48 | $26.48 | 27,124 |
| 2004-08-10 | $26.76 | $26.76 | 24,792 |
| 2004-08-09 | $25.79 | $25.79 | 15,241 |
| 2004-08-06 | $26.05 | $26.05 | 21,423 |
| 2004-08-05 | $26.26 | $26.26 | 36,132 |
| 2004-08-04 | $27.76 | $27.76 | 77,115 |
| 2004-08-03 | $28.67 | $28.67 | 161,144 |
| 2004-08-02 | $26.01 | $26.01 | 34,700 |
| 2004-07-30 | $25.40 | $25.40 | 31,382 |
| 2004-07-29 | $25.35 | $25.35 | 20,037 |
| 2004-07-28 | $24.88 | $24.88 | 18,267 |
| 2004-07-27 | $25.43 | $25.43 | 25,872 |
| 2004-07-26 | $24.71 | $24.71 | 44,377 |
| 2004-07-23 | $25.10 | $25.10 | 153,461 |
| 2004-07-22 | $25.58 | $25.58 | 43,572 |
| 2004-07-21 | $25.51 | $25.51 | 70,230 |
| 2004-07-20 | $25.47 | $25.47 | 54,677 |
| 2004-07-19 | $24.74 | $24.74 | 46,551 |
| 2004-07-16 | $24.74 | $24.74 | 107,406 |
| 2004-07-15 | $24.47 | $24.47 | 183,981 |
| 2004-07-14 | $24.80 | $24.80 | 70,545 |
| 2004-07-13 | $25.19 | $25.19 | 123,873 |
| 2004-07-12 | $25.49 | $25.49 | 34,630 |
| 2004-07-09 | $25.33 | $25.33 | 31,832 |
| 2004-07-08 | $25.08 | $25.08 | 256,370 |
| 2004-07-07 | $25.62 | $25.62 | 51,241 |
| 2004-07-06 | $26.24 | $26.24 | 43,934 |
| 2004-07-02 | $26.63 | $26.63 | 98,923 |
| 2004-07-01 | $26.36 | $26.36 | 81,802 |
| 2004-06-30 | $27.13 | $27.13 | 68,488 |
| 2004-06-29 | $27.20 | $27.20 | 57,154 |
| 2004-06-28 | $27.75 | $27.75 | 88,853 |
| 2004-06-25 | $27.87 | $27.87 | 69,276 |
| 2004-06-24 | $27.66 | $27.66 | 120,872 |
| 2004-06-23 | $28.95 | $28.95 | 28,474 |
| 2004-06-22 | $28.86 | $28.86 | 24,925 |
| 2004-06-21 | $28.90 | $28.90 | 50,123 |
| 2004-06-18 | $29.23 | $29.23 | 69,522 |
| 2004-06-17 | $29.41 | $29.41 | 96,844 |
| 2004-06-16 | $31.00 | $31.00 | 21,291 |
| 2004-06-15 | $30.73 | $30.73 | 67,145 |
| 2004-06-14 | $30.91 | $30.91 | 60,775 |
| 2004-06-10 | $31.61 | $31.61 | 42,522 |
| 2004-06-09 | $31.88 | $31.88 | 74,013 |
| 2004-06-08 | $31.77 | $31.77 | 171,418 |
| 2004-06-07 | $30.17 | $30.17 | 36,632 |
| 2004-06-04 | $30.06 | $30.06 | 38,739 |
| 2004-06-03 | $29.99 | $29.99 | 77,395 |
| 2004-06-02 | $30.26 | $30.26 | 37,000 |
| 2004-06-01 | $30.02 | $30.02 | 48,698 |
| 2004-05-28 | $30.00 | $30.00 | 42,583 |
| 2004-05-27 | $30.12 | $30.12 | 43,320 |
| 2004-05-26 | $29.86 | $29.86 | 18,863 |
| 2004-05-25 | $29.66 | $29.66 | 56,653 |
| 2004-05-24 | $29.45 | $29.45 | 64,636 |
| 2004-05-21 | $29.50 | $29.50 | 88,819 |
| 2004-05-20 | $29.55 | $29.55 | 22,075 |
| 2004-05-19 | $29.99 | $29.99 | 33,900 |
| 2004-05-18 | $29.40 | $29.40 | 12,469 |
| 2004-05-17 | $29.30 | $29.30 | 63,435 |
| 2004-05-14 | $29.81 | $29.81 | 58,338 |
| 2004-05-13 | $29.85 | $29.85 | 37,526 |
| 2004-05-12 | $30.00 | $30.00 | 62,867 |
| 2004-05-11 | $30.00 | $30.00 | 58,027 |
| 2004-05-10 | $30.03 | $30.03 | 100,377 |
| 2004-05-07 | $29.98 | $29.98 | 59,687 |
| 2004-05-06 | $30.24 | $30.24 | 113,453 |
| 2004-05-05 | $30.07 | $30.07 | 44,884 |
| 2004-05-04 | $30.02 | $30.02 | 116,847 |
| 2004-05-03 | $30.03 | $30.03 | 78,022 |
| 2004-04-30 | $29.81 | $29.81 | 957,550 |
| 2004-04-29 | $30.21 | $30.21 | 161,715 |
| 2004-04-28 | $31.87 | $31.87 | 130,381 |
| 2004-04-27 | $32.00 | $32.00 | 151,771 |
| 2004-04-26 | $32.73 | $32.73 | 259,522 |
| 2004-04-23 | $33.08 | $33.08 | 152,662 |
| 2004-04-22 | $32.18 | $32.18 | 149,402 |
| 2004-04-21 | $30.55 | $30.55 | 57,426 |
| 2004-04-20 | $30.00 | $30.00 | 78,643 |
| 2004-04-19 | $29.82 | $29.82 | 16,758 |
| 2004-04-16 | $30.09 | $30.09 | 66,039 |
| 2004-04-15 | $29.92 | $29.92 | 32,795 |
| 2004-04-14 | $29.24 | $29.24 | 30,446 |
| 2004-04-13 | $31.02 | $31.02 | 92,837 |
| 2004-04-12 | $29.50 | $29.50 | 16,502 |
| 2004-04-08 | $28.66 | $28.66 | 11,831 |
| 2004-04-07 | $29.17 | $29.17 | 9,980 |
| 2004-04-06 | $29.05 | $29.05 | 23,744 |
| 2004-04-05 | $29.86 | $29.86 | 144,465 |
| 2004-04-02 | $29.38 | $29.38 | 28,117 |
| 2004-04-01 | $29.50 | $29.50 | 97,510 |
| 2004-03-31 | $27.50 | $27.50 | 21,920 |
| 2004-03-30 | $26.88 | $26.88 | 39,003 |
| 2004-03-29 | $26.70 | $26.70 | 23,107 |
| 2004-03-26 | $25.73 | $25.73 | 16,824 |
| 2004-03-25 | $26.00 | $26.00 | 29,298 |
| 2004-03-24 | $25.22 | $25.22 | 75,527 |
| 2004-03-23 | $25.16 | $25.16 | 10,829 |
| 2004-03-22 | $24.90 | $24.90 | 32,446 |
| 2004-03-19 | $25.03 | $25.03 | 27,290 |
| 2004-03-18 | $25.30 | $25.30 | 17,854 |
| 2004-03-17 | $25.66 | $25.66 | 22,239 |
| 2004-03-16 | $25.15 | $25.15 | 43,315 |
| 2004-03-15 | $25.00 | $25.00 | 23,011 |
| 2004-03-12 | $25.37 | $25.37 | 20,515 |
| 2004-03-11 | $25.28 | $25.28 | 29,339 |
| 2004-03-10 | $25.47 | $25.47 | 25,653 |
| 2004-03-09 | $25.74 | $25.74 | 28,377 |
| 2004-03-08 | $25.50 | $25.50 | 47,203 |
| 2004-03-05 | $25.29 | $25.29 | 22,674 |
| 2004-03-04 | $25.10 | $25.10 | 67,276 |
| 2004-03-03 | $24.96 | $24.96 | 87,170 |
| 2004-03-02 | $24.81 | $24.81 | 48,291 |
| 2004-03-01 | $25.00 | $25.00 | 115,104 |
| 2004-02-27 | $24.22 | $24.22 | 323,807 |
| 2004-02-26 | $23.31 | $23.31 | 31,432 |
| 2004-02-25 | $23.20 | $23.20 | 63,800 |
| 2004-02-24 | $23.28 | $23.28 | 19,219 |
| 2004-02-23 | $23.41 | $23.41 | 57,621 |
| 2004-02-20 | $24.04 | $24.04 | 31,834 |
| 2004-02-19 | $24.10 | $24.10 | 23,999 |
| 2004-02-18 | $24.15 | $24.15 | 214,833 |
| 2004-02-17 | $25.29 | $25.29 | 18,707 |
| 2004-02-13 | $24.68 | $24.68 | 15,977 |
| 2004-02-12 | $25.84 | $25.84 | 14,882 |
| 2004-02-11 | $25.88 | $25.88 | 27,837 |
| 2004-02-10 | $25.65 | $25.65 | 30,255 |
| 2004-02-09 | $25.70 | $25.70 | 24,003 |
| 2004-02-06 | $25.66 | $25.66 | 6,851 |
| 2004-02-05 | $24.96 | $24.96 | 22,754 |
| 2004-02-04 | $24.80 | $24.80 | 22,211 |
| 2004-02-03 | $25.63 | $25.63 | 12,144 |
| 2004-02-02 | $26.07 | $26.07 | 30,465 |
| 2004-01-30 | $26.50 | $26.50 | 6,626 |
| 2004-01-29 | $26.46 | $26.46 | 17,458 |
| 2004-01-28 | $26.67 | $26.67 | 22,725 |
| 2004-01-27 | $27.52 | $27.52 | 18,572 |
| 2004-01-26 | $28.23 | $28.23 | 8,383 |
| 2004-01-23 | $27.89 | $27.89 | 23,457 |
| 2004-01-22 | $27.00 | $27.00 | 15,779 |
| 2004-01-21 | $27.29 | $27.29 | 12,170 |
| 2004-01-20 | $26.70 | $26.70 | 46,760 |
| 2004-01-16 | $26.67 | $26.67 | 27,553 |
| 2004-01-15 | $26.80 | $26.80 | 37,297 |
| 2004-01-14 | $26.94 | $26.94 | 12,102 |
| 2004-01-13 | $27.00 | $27.00 | 14,845 |
| 2004-01-12 | $27.13 | $27.13 | 15,334 |
| 2004-01-09 | $27.23 | $27.23 | 34,531 |
| 2004-01-08 | $27.21 | $27.21 | 13,439 |
| 2004-01-07 | $27.10 | $27.10 | 20,553 |
| 2004-01-06 | $27.35 | $27.35 | 35,033 |
| 2004-01-05 | $27.46 | $27.46 | 66,536 |
| 2004-01-02 | $27.19 | $27.19 | 52,888 |