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
- 2003-10-09 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 | $20.25 | $20.36 | 0 |
| 2004-12-30 | $20.25 | $20.36 | 0 |
| 2004-12-29 | $20.25 | $20.36 | 0 |
| 2004-12-28 | $20.25 | $20.36 | 0 |
| 2004-12-27 | $20.25 | $20.36 | 0 |
| 2004-12-23 | $20.25 | $20.36 | 0 |
| 2004-12-22 | $20.25 | $20.36 | 0 |
| 2004-12-21 | $20.25 | $20.36 | 0 |
| 2004-12-20 | $20.25 | $20.36 | 700 |
| 2004-12-17 | $20.35 | $20.46 | 300 |
| 2004-12-16 | $20.75 | $20.86 | 900 |
| 2004-12-15 | $20.50 | $20.61 | 3,600 |
| 2004-12-14 | $20.75 | $20.86 | 1,300 |
| 2004-12-13 | $20.50 | $20.61 | 0 |
| 2004-12-10 | $20.50 | $20.61 | 500 |
| 2004-12-09 | $20.50 | $20.61 | 200 |
| 2004-12-08 | $20.75 | $20.86 | 200 |
| 2004-12-07 | $21.00 | $21.11 | 0 |
| 2004-12-06 | $21.00 | $21.11 | 3,200 |
| 2004-12-03 | $21.25 | $21.37 | 500 |
| 2004-12-02 | $21.45 | $21.57 | 1,000 |
| 2004-12-01 | $20.50 | $20.61 | 2,500 |
| 2004-11-30 | $20.75 | $20.86 | 0 |
| 2004-11-29 | $20.75 | $20.86 | 0 |
| 2004-11-26 | $20.75 | $20.86 | 0 |
| 2004-11-24 | $20.75 | $20.83 | 0 |
| 2004-11-23 | $20.75 | $20.83 | 0 |
| 2004-11-22 | $20.75 | $20.83 | 0 |
| 2004-11-19 | $20.75 | $20.83 | 0 |
| 2004-11-18 | $20.75 | $20.83 | 0 |
| 2004-11-17 | $20.75 | $20.83 | 0 |
| 2004-11-16 | $20.75 | $20.83 | 0 |
| 2004-11-15 | $20.75 | $20.83 | 0 |
| 2004-11-12 | $20.75 | $20.83 | 400 |
| 2004-11-11 | $20.25 | $20.33 | 0 |
| 2004-11-10 | $20.25 | $20.33 | 0 |
| 2004-11-09 | $20.25 | $20.33 | 0 |
| 2004-11-08 | $20.25 | $20.33 | 0 |
| 2004-11-05 | $20.25 | $20.33 | 1,000 |
| 2004-11-04 | $21.95 | $22.04 | 0 |
| 2004-11-03 | $21.95 | $22.04 | 0 |
| 2004-11-02 | $21.95 | $22.04 | 0 |
| 2004-11-01 | $21.95 | $22.04 | 0 |
| 2004-10-29 | $21.95 | $22.04 | 0 |
| 2004-10-28 | $21.95 | $22.04 | 200 |
| 2004-10-27 | $21.95 | $22.04 | 200 |
| 2004-10-26 | $21.50 | $21.59 | 0 |
| 2004-10-25 | $21.50 | $21.59 | 0 |
| 2004-10-22 | $21.50 | $21.59 | 0 |
| 2004-10-21 | $21.50 | $21.59 | 0 |
| 2004-10-20 | $21.50 | $21.59 | 0 |
| 2004-10-19 | $21.50 | $21.59 | 500 |
| 2004-10-18 | $21.50 | $21.59 | 200 |
| 2004-10-15 | $21.25 | $21.33 | 1,000 |
| 2004-10-14 | $21.55 | $21.64 | 0 |
| 2004-10-13 | $21.55 | $21.64 | 0 |
| 2004-10-12 | $21.55 | $21.64 | 0 |
| 2004-10-11 | $21.55 | $21.64 | 0 |
| 2004-10-08 | $21.55 | $21.64 | 0 |
| 2004-10-07 | $21.55 | $21.64 | 0 |
| 2004-10-06 | $21.55 | $21.64 | 0 |
| 2004-10-05 | $21.55 | $21.64 | 0 |
| 2004-10-04 | $21.55 | $21.64 | 0 |
| 2004-10-01 | $21.55 | $21.64 | 0 |
| 2004-09-30 | $21.55 | $21.64 | 0 |
| 2004-09-29 | $21.55 | $21.64 | 0 |
| 2004-09-28 | $21.55 | $21.64 | 0 |
| 2004-09-27 | $21.55 | $21.64 | 0 |
| 2004-09-24 | $21.55 | $21.64 | 0 |
| 2004-09-23 | $21.55 | $21.64 | 0 |
| 2004-09-22 | $21.55 | $21.64 | 500 |
| 2004-09-21 | $21.75 | $21.84 | 0 |
| 2004-09-20 | $21.75 | $21.84 | 0 |
| 2004-09-17 | $21.75 | $21.84 | 0 |
| 2004-09-16 | $21.75 | $21.84 | 200 |
| 2004-09-15 | $22.00 | $22.09 | 0 |
| 2004-09-14 | $22.00 | $22.09 | 0 |
| 2004-09-13 | $22.00 | $22.09 | 0 |
| 2004-09-10 | $22.00 | $22.09 | 0 |
| 2004-09-09 | $22.00 | $22.09 | 0 |
| 2004-09-08 | $22.00 | $22.09 | 0 |
| 2004-09-07 | $22.00 | $22.09 | 0 |
| 2004-09-03 | $22.00 | $22.09 | 0 |
| 2004-09-02 | $22.00 | $22.09 | 0 |
| 2004-09-01 | $22.00 | $22.09 | 400 |
| 2004-08-31 | $22.00 | $22.09 | 0 |
| 2004-08-30 | $22.00 | $22.09 | 0 |
| 2004-08-27 | $22.00 | $22.09 | 400 |
| 2004-08-26 | $22.25 | $22.31 | 0 |
| 2004-08-25 | $22.25 | $22.31 | 0 |
| 2004-08-24 | $22.25 | $22.31 | 0 |
| 2004-08-23 | $22.25 | $22.31 | 0 |
| 2004-08-20 | $22.25 | $22.31 | 0 |
| 2004-08-19 | $22.25 | $22.31 | 0 |
| 2004-08-18 | $22.25 | $22.31 | 0 |
| 2004-08-17 | $22.25 | $22.31 | 0 |
| 2004-08-16 | $22.25 | $22.31 | 0 |
| 2004-08-13 | $22.25 | $22.31 | 0 |
| 2004-08-12 | $22.25 | $22.31 | 0 |
| 2004-08-11 | $22.25 | $22.31 | 0 |
| 2004-08-10 | $22.25 | $22.31 | 0 |
| 2004-08-09 | $22.25 | $22.31 | 0 |
| 2004-08-06 | $22.25 | $22.31 | 500 |
| 2004-08-05 | $22.00 | $22.06 | 0 |
| 2004-08-04 | $22.00 | $22.06 | 0 |
| 2004-08-03 | $22.00 | $22.06 | 0 |
| 2004-08-02 | $22.00 | $22.06 | 0 |
| 2004-07-30 | $22.00 | $22.06 | 0 |
| 2004-07-29 | $22.00 | $22.06 | 0 |
| 2004-07-28 | $22.00 | $22.06 | 0 |
| 2004-07-27 | $22.00 | $22.06 | 0 |
| 2004-07-26 | $22.00 | $22.06 | 0 |
| 2004-07-23 | $22.00 | $22.06 | 300 |
| 2004-07-22 | $21.50 | $21.56 | 0 |
| 2004-07-21 | $21.50 | $21.56 | 200 |
| 2004-07-20 | $22.00 | $22.06 | 0 |
| 2004-07-19 | $22.00 | $22.06 | 0 |
| 2004-07-16 | $22.00 | $22.06 | 0 |
| 2004-07-15 | $22.00 | $22.06 | 0 |
| 2004-07-14 | $22.00 | $22.06 | 0 |
| 2004-07-13 | $22.00 | $22.06 | 0 |
| 2004-07-12 | $22.00 | $22.06 | 0 |
| 2004-07-09 | $22.00 | $22.06 | 0 |
| 2004-07-08 | $22.00 | $22.06 | 0 |
| 2004-07-07 | $22.00 | $22.06 | 0 |
| 2004-07-06 | $22.00 | $22.06 | 500 |
| 2004-07-02 | $23.60 | $23.66 | 0 |
| 2004-07-01 | $23.60 | $23.66 | 0 |
| 2004-06-30 | $23.60 | $23.66 | 0 |
| 2004-06-29 | $23.60 | $23.66 | 0 |
| 2004-06-28 | $23.60 | $23.66 | 0 |
| 2004-06-25 | $23.60 | $23.66 | 0 |
| 2004-06-24 | $23.60 | $23.66 | 800 |
| 2004-06-23 | $23.56 | $23.62 | 0 |
| 2004-06-22 | $23.56 | $23.62 | 0 |
| 2004-06-21 | $23.56 | $23.62 | 0 |
| 2004-06-18 | $23.56 | $23.62 | 0 |
| 2004-06-17 | $23.56 | $23.62 | 0 |
| 2004-06-16 | $23.56 | $23.62 | 0 |
| 2004-06-15 | $23.56 | $23.62 | 0 |
| 2004-06-14 | $23.56 | $23.62 | 0 |
| 2004-06-10 | $23.56 | $23.62 | 300 |
| 2004-06-09 | $23.55 | $23.61 | 0 |
| 2004-06-08 | $23.55 | $23.61 | 0 |
| 2004-06-07 | $23.55 | $23.61 | 300 |
| 2004-06-04 | $23.55 | $23.61 | 300 |
| 2004-06-03 | $23.55 | $23.61 | 0 |
| 2004-06-02 | $23.55 | $23.61 | 0 |
| 2004-06-01 | $23.55 | $23.61 | 0 |
| 2004-05-28 | $23.55 | $23.61 | 0 |
| 2004-05-27 | $23.55 | $23.61 | 0 |
| 2004-05-26 | $23.55 | $23.61 | 0 |
| 2004-05-25 | $23.55 | $23.59 | 400 |
| 2004-05-24 | $23.57 | $23.61 | 0 |
| 2004-05-21 | $23.57 | $23.61 | 0 |
| 2004-05-20 | $23.57 | $23.61 | 0 |
| 2004-05-19 | $23.57 | $23.61 | 0 |
| 2004-05-18 | $23.57 | $23.61 | 0 |
| 2004-05-17 | $23.57 | $23.61 | 0 |
| 2004-05-14 | $23.57 | $23.61 | 0 |
| 2004-05-13 | $23.57 | $23.61 | 0 |
| 2004-05-12 | $23.57 | $23.61 | 800 |
| 2004-05-11 | $25.00 | $25.04 | 0 |
| 2004-05-10 | $25.00 | $25.04 | 0 |
| 2004-05-07 | $25.00 | $25.04 | 0 |
| 2004-05-06 | $25.00 | $25.04 | 0 |
| 2004-05-05 | $25.00 | $25.04 | 400 |
| 2004-05-04 | $27.00 | $27.05 | 0 |
| 2004-05-03 | $27.00 | $27.05 | 0 |
| 2004-04-30 | $27.00 | $27.05 | 200 |
| 2004-04-29 | $23.00 | $23.04 | 0 |
| 2004-04-28 | $23.00 | $23.04 | 0 |
| 2004-04-27 | $23.00 | $23.04 | 400 |
| 2004-04-26 | $22.00 | $22.04 | 0 |
| 2004-04-23 | $22.00 | $22.04 | 0 |
| 2004-04-22 | $22.00 | $22.04 | 0 |
| 2004-04-21 | $22.00 | $22.04 | 0 |
| 2004-04-20 | $22.00 | $22.04 | 0 |
| 2004-04-19 | $22.00 | $22.04 | 0 |
| 2004-04-16 | $22.00 | $22.04 | 500 |
| 2004-04-15 | $21.75 | $21.79 | 0 |
| 2004-04-14 | $21.75 | $21.79 | 5,000 |
| 2004-04-13 | $21.50 | $21.54 | 2,900 |
| 2004-04-12 | $21.50 | $21.54 | 800 |
| 2004-04-08 | $19.75 | $19.78 | 0 |
| 2004-04-07 | $19.75 | $19.78 | 0 |
| 2004-04-06 | $19.75 | $19.78 | 400 |
| 2004-04-05 | $21.20 | $21.24 | 0 |
| 2004-04-02 | $21.20 | $21.24 | 3,900 |
| 2004-04-01 | $21.00 | $21.04 | 0 |
| 2004-03-31 | $21.00 | $21.04 | 1,300 |
| 2004-03-30 | $21.25 | $21.29 | 0 |
| 2004-03-29 | $21.25 | $21.29 | 0 |
| 2004-03-26 | $21.25 | $21.29 | 0 |
| 2004-03-25 | $21.25 | $21.29 | 0 |
| 2004-03-24 | $21.25 | $21.29 | 500 |
| 2004-03-23 | $20.85 | $20.89 | 0 |
| 2004-03-22 | $20.85 | $20.89 | 0 |
| 2004-03-19 | $20.85 | $20.89 | 0 |
| 2004-03-18 | $20.85 | $20.89 | 400 |
| 2004-03-17 | $20.75 | $20.79 | 0 |
| 2004-03-16 | $20.75 | $20.79 | 0 |
| 2004-03-15 | $20.75 | $20.79 | 0 |
| 2004-03-12 | $20.75 | $20.79 | 0 |
| 2004-03-11 | $20.75 | $20.79 | 0 |
| 2004-03-10 | $20.75 | $20.79 | 1,200 |
| 2004-03-09 | $20.00 | $20.04 | 300 |
| 2004-03-08 | $19.75 | $19.78 | 500 |
| 2004-03-05 | $20.00 | $20.04 | 600 |
| 2004-03-04 | $20.75 | $20.79 | 1,600 |
| 2004-03-03 | $21.00 | $21.04 | 100 |
| 2004-03-02 | $21.00 | $21.04 | 0 |
| 2004-03-01 | $21.00 | $21.04 | 0 |
| 2004-02-27 | $21.00 | $21.04 | 400 |
| 2004-02-26 | $21.50 | $21.54 | 0 |
| 2004-02-25 | $21.50 | $21.54 | 21,100 |
| 2004-02-24 | $21.75 | $21.77 | 0 |
| 2004-02-23 | $21.75 | $21.77 | 0 |
| 2004-02-20 | $21.75 | $21.77 | 0 |
| 2004-02-19 | $21.75 | $21.77 | 2,200 |
| 2004-02-18 | $22.25 | $22.27 | 200 |
| 2004-02-17 | $22.50 | $22.52 | 0 |
| 2004-02-13 | $22.50 | $22.52 | 0 |
| 2004-02-12 | $22.50 | $22.52 | 1,700 |
| 2004-02-11 | $23.00 | $23.02 | 0 |
| 2004-02-10 | $23.00 | $23.02 | 0 |
| 2004-02-09 | $23.00 | $23.02 | 0 |
| 2004-02-06 | $23.00 | $23.02 | 0 |
| 2004-02-05 | $23.00 | $23.02 | 0 |
| 2004-02-04 | $23.00 | $23.02 | 0 |
| 2004-02-03 | $23.00 | $23.02 | 0 |
| 2004-02-02 | $23.00 | $23.02 | 0 |
| 2004-01-30 | $23.00 | $23.02 | 0 |
| 2004-01-29 | $23.00 | $23.02 | 0 |
| 2004-01-28 | $23.00 | $23.02 | 200 |
| 2004-01-27 | $23.00 | $23.02 | 300 |
| 2004-01-26 | $23.00 | $23.02 | 0 |
| 2004-01-23 | $23.00 | $23.02 | 0 |
| 2004-01-22 | $23.00 | $23.02 | 0 |
| 2004-01-21 | $23.00 | $23.02 | 800 |
| 2004-01-20 | $23.00 | $23.02 | 0 |
| 2004-01-16 | $23.00 | $23.02 | 0 |
| 2004-01-15 | $23.00 | $23.02 | 0 |
| 2004-01-14 | $23.00 | $23.02 | 0 |
| 2004-01-13 | $23.00 | $23.02 | 1,500 |
| 2004-01-12 | $25.40 | $25.42 | 0 |
| 2004-01-09 | $25.40 | $25.42 | 0 |
| 2004-01-08 | $25.40 | $25.42 | 0 |
| 2004-01-07 | $25.40 | $25.42 | 0 |
| 2004-01-06 | $25.40 | $25.42 | 0 |
| 2004-01-05 | $25.40 | $25.42 | 0 |
| 2004-01-02 | $25.40 | $25.42 | 1,000 |