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
- 1999-04-27 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 | $20.30 | $23.04 | 49,300 |
| 2004-12-30 | $20.20 | $22.93 | 26,900 |
| 2004-12-29 | $20.00 | $22.70 | 47,800 |
| 2004-12-28 | $20.05 | $22.76 | 20,200 |
| 2004-12-27 | $19.90 | $22.59 | 24,200 |
| 2004-12-23 | $19.75 | $22.42 | 33,000 |
| 2004-12-22 | $19.55 | $22.19 | 71,300 |
| 2004-12-21 | $20.10 | $22.81 | 14,300 |
| 2004-12-20 | $19.85 | $22.53 | 29,200 |
| 2004-12-17 | $19.80 | $22.47 | 31,200 |
| 2004-12-16 | $20.00 | $22.70 | 27,100 |
| 2004-12-15 | $20.45 | $23.21 | 31,700 |
| 2004-12-14 | $19.90 | $22.59 | 25,800 |
| 2004-12-13 | $19.85 | $22.53 | 17,300 |
| 2004-12-10 | $19.65 | $22.30 | 30,500 |
| 2004-12-09 | $19.65 | $22.30 | 37,000 |
| 2004-12-08 | $19.75 | $22.42 | 17,100 |
| 2004-12-07 | $19.90 | $22.59 | 71,200 |
| 2004-12-06 | $20.05 | $22.76 | 38,400 |
| 2004-12-03 | $19.95 | $22.64 | 21,800 |
| 2004-12-02 | $19.70 | $22.36 | 42,900 |
| 2004-12-01 | $19.95 | $22.64 | 28,800 |
| 2004-11-30 | $19.40 | $22.02 | 24,000 |
| 2004-11-29 | $19.45 | $22.08 | 29,700 |
| 2004-11-26 | $19.30 | $21.91 | 15,500 |
| 2004-11-24 | $19.30 | $21.91 | 47,700 |
| 2004-11-23 | $19.05 | $21.62 | 19,300 |
| 2004-11-22 | $18.80 | $21.34 | 29,400 |
| 2004-11-19 | $18.75 | $21.28 | 17,200 |
| 2004-11-18 | $18.90 | $21.45 | 29,700 |
| 2004-11-17 | $19.40 | $22.02 | 33,500 |
| 2004-11-16 | $19.65 | $22.30 | 29,400 |
| 2004-11-15 | $20.00 | $22.70 | 25,500 |
| 2004-11-12 | $20.00 | $22.70 | 22,200 |
| 2004-11-11 | $19.40 | $22.02 | 12,900 |
| 2004-11-10 | $19.25 | $21.85 | 19,600 |
| 2004-11-09 | $19.00 | $21.57 | 39,400 |
| 2004-11-08 | $19.20 | $21.79 | 48,300 |
| 2004-11-05 | $19.07 | $21.64 | 23,200 |
| 2004-11-04 | $19.10 | $21.68 | 14,900 |
| 2004-11-03 | $18.80 | $21.34 | 30,800 |
| 2004-11-02 | $18.75 | $21.28 | 23,300 |
| 2004-11-01 | $18.50 | $21.00 | 20,400 |
| 2004-10-29 | $18.20 | $20.66 | 13,400 |
| 2004-10-28 | $18.30 | $20.77 | 20,900 |
| 2004-10-27 | $18.15 | $20.60 | 17,100 |
| 2004-10-26 | $18.50 | $21.00 | 40,700 |
| 2004-10-25 | $18.35 | $20.83 | 13,900 |
| 2004-10-22 | $18.25 | $20.71 | 20,000 |
| 2004-10-21 | $18.20 | $20.66 | 22,100 |
| 2004-10-20 | $17.95 | $20.37 | 17,000 |
| 2004-10-19 | $17.90 | $20.32 | 53,300 |
| 2004-10-18 | $17.65 | $20.03 | 17,100 |
| 2004-10-15 | $17.85 | $20.26 | 11,500 |
| 2004-10-14 | $17.35 | $19.69 | 19,000 |
| 2004-10-13 | $17.45 | $19.81 | 30,100 |
| 2004-10-12 | $17.35 | $19.69 | 31,000 |
| 2004-10-11 | $17.75 | $20.15 | 33,000 |
| 2004-10-08 | $17.55 | $19.92 | 26,200 |
| 2004-10-07 | $17.50 | $19.86 | 22,700 |
| 2004-10-06 | $17.55 | $19.92 | 14,200 |
| 2004-10-05 | $17.55 | $19.92 | 31,900 |
| 2004-10-04 | $17.10 | $19.41 | 9,100 |
| 2004-10-01 | $17.20 | $19.52 | 71,100 |
| 2004-09-30 | $16.95 | $19.24 | 15,500 |
| 2004-09-29 | $17.00 | $19.30 | 50,300 |
| 2004-09-28 | $17.06 | $19.36 | 31,200 |
| 2004-09-27 | $16.90 | $19.18 | 11,400 |
| 2004-09-24 | $16.80 | $19.07 | 94,800 |
| 2004-09-23 | $16.75 | $19.01 | 150,100 |
| 2004-09-22 | $16.50 | $18.73 | 27,600 |
| 2004-09-21 | $16.55 | $18.78 | 14,800 |
| 2004-09-20 | $16.35 | $18.56 | 15,500 |
| 2004-09-17 | $16.50 | $18.73 | 18,600 |
| 2004-09-16 | $16.65 | $18.90 | 58,500 |
| 2004-09-15 | $16.60 | $18.84 | 30,000 |
| 2004-09-14 | $16.95 | $19.24 | 23,600 |
| 2004-09-13 | $17.00 | $19.30 | 13,300 |
| 2004-09-10 | $16.75 | $19.01 | 10,400 |
| 2004-09-09 | $16.70 | $18.95 | 28,500 |
| 2004-09-08 | $16.85 | $19.12 | 22,700 |
| 2004-09-07 | $16.90 | $19.18 | 61,300 |
| 2004-09-03 | $16.30 | $18.50 | 13,000 |
| 2004-09-02 | $16.65 | $18.90 | 95,300 |
| 2004-09-01 | $16.70 | $18.95 | 27,800 |
| 2004-08-31 | $16.70 | $18.95 | 39,900 |
| 2004-08-30 | $16.30 | $18.50 | 39,600 |
| 2004-08-27 | $16.45 | $18.67 | 11,600 |
| 2004-08-26 | $16.40 | $18.61 | 43,400 |
| 2004-08-25 | $16.15 | $18.33 | 18,000 |
| 2004-08-24 | $16.00 | $18.16 | 14,300 |
| 2004-08-23 | $16.35 | $18.56 | 18,600 |
| 2004-08-20 | $16.55 | $18.78 | 29,500 |
| 2004-08-19 | $16.65 | $18.90 | 19,600 |
| 2004-08-18 | $16.65 | $18.90 | 10,800 |
| 2004-08-17 | $16.60 | $18.84 | 54,100 |
| 2004-08-16 | $16.80 | $19.07 | 31,500 |
| 2004-08-13 | $16.85 | $19.12 | 35,200 |
| 2004-08-12 | $16.75 | $19.01 | 36,200 |
| 2004-08-11 | $16.85 | $19.12 | 39,700 |
| 2004-08-10 | $16.80 | $19.07 | 70,600 |
| 2004-08-09 | $16.50 | $18.73 | 29,900 |
| 2004-08-06 | $16.65 | $18.90 | 39,400 |
| 2004-08-05 | $17.00 | $19.30 | 36,000 |
| 2004-08-04 | $16.88 | $19.16 | 40,600 |
| 2004-08-03 | $17.05 | $19.35 | 44,300 |
| 2004-08-02 | $17.00 | $19.30 | 53,700 |
| 2004-07-30 | $16.95 | $19.24 | 40,300 |
| 2004-07-29 | $17.15 | $19.47 | 39,900 |
| 2004-07-28 | $17.05 | $19.35 | 44,900 |
| 2004-07-27 | $16.84 | $19.11 | 42,400 |
| 2004-07-26 | $17.20 | $19.52 | 18,700 |
| 2004-07-23 | $17.30 | $19.64 | 20,800 |
| 2004-07-22 | $17.50 | $19.86 | 16,400 |
| 2004-07-21 | $17.65 | $20.03 | 26,500 |
| 2004-07-20 | $17.90 | $20.32 | 18,500 |
| 2004-07-19 | $17.80 | $20.20 | 20,600 |
| 2004-07-16 | $18.19 | $20.65 | 25,700 |
| 2004-07-15 | $17.95 | $20.37 | 44,000 |
| 2004-07-14 | $18.25 | $20.71 | 25,700 |
| 2004-07-13 | $18.20 | $20.66 | 38,700 |
| 2004-07-12 | $18.45 | $20.94 | 30,000 |
| 2004-07-09 | $18.40 | $20.88 | 35,500 |
| 2004-07-08 | $18.27 | $20.74 | 53,800 |
| 2004-07-07 | $18.35 | $20.83 | 143,200 |
| 2004-07-06 | $18.40 | $20.88 | 101,800 |
| 2004-07-02 | $18.55 | $21.05 | 77,200 |
| 2004-07-01 | $18.45 | $20.94 | 82,500 |
| 2004-06-30 | $18.35 | $20.83 | 63,900 |
| 2004-06-29 | $18.20 | $20.66 | 55,400 |
| 2004-06-28 | $18.10 | $20.54 | 26,800 |
| 2004-06-25 | $17.87 | $20.28 | 46,900 |
| 2004-06-24 | $17.56 | $19.93 | 46,200 |
| 2004-06-23 | $17.60 | $19.98 | 26,300 |
| 2004-06-22 | $17.47 | $19.83 | 76,500 |
| 2004-06-21 | $17.75 | $20.15 | 24,200 |
| 2004-06-18 | $17.80 | $20.20 | 38,600 |
| 2004-06-17 | $17.80 | $20.20 | 22,400 |
| 2004-06-16 | $17.60 | $19.98 | 25,900 |
| 2004-06-15 | $17.70 | $20.09 | 35,900 |
| 2004-06-14 | $17.35 | $19.69 | 47,300 |
| 2004-06-10 | $17.55 | $19.92 | 34,200 |
| 2004-06-09 | $17.55 | $19.92 | 23,100 |
| 2004-06-08 | $17.70 | $20.09 | 23,500 |
| 2004-06-07 | $17.80 | $20.20 | 45,800 |
| 2004-06-04 | $17.70 | $20.09 | 53,700 |
| 2004-06-03 | $17.15 | $19.47 | 50,400 |
| 2004-06-02 | $16.99 | $19.28 | 24,700 |
| 2004-06-01 | $16.80 | $19.07 | 33,700 |
| 2004-05-28 | $17.11 | $19.42 | 36,800 |
| 2004-05-27 | $17.15 | $19.47 | 30,700 |
| 2004-05-26 | $16.65 | $18.90 | 21,800 |
| 2004-05-25 | $16.70 | $18.95 | 33,800 |
| 2004-05-24 | $16.60 | $18.84 | 40,800 |
| 2004-05-21 | $16.53 | $18.76 | 26,500 |
| 2004-05-20 | $16.30 | $18.50 | 16,400 |
| 2004-05-19 | $16.25 | $18.44 | 24,500 |
| 2004-05-18 | $16.60 | $18.84 | 14,200 |
| 2004-05-17 | $16.25 | $18.44 | 30,900 |
| 2004-05-14 | $16.00 | $18.16 | 29,000 |
| 2004-05-13 | $15.95 | $18.10 | 26,000 |
| 2004-05-12 | $15.70 | $17.82 | 31,000 |
| 2004-05-11 | $16.00 | $18.16 | 41,000 |
| 2004-05-10 | $15.85 | $17.99 | 82,300 |
| 2004-05-07 | $16.47 | $18.69 | 43,700 |
| 2004-05-06 | $16.65 | $18.90 | 29,200 |
| 2004-05-05 | $17.05 | $19.35 | 31,000 |
| 2004-05-04 | $16.80 | $19.07 | 50,900 |
| 2004-05-03 | $16.84 | $19.11 | 45,900 |
| 2004-04-30 | $16.80 | $19.07 | 35,800 |
| 2004-04-29 | $16.55 | $18.78 | 41,600 |
| 2004-04-28 | $16.80 | $19.07 | 123,000 |
| 2004-04-27 | $16.85 | $19.12 | 48,300 |
| 2004-04-26 | $16.55 | $18.78 | 34,200 |
| 2004-04-23 | $16.85 | $19.12 | 25,000 |
| 2004-04-22 | $16.80 | $19.07 | 42,400 |
| 2004-04-21 | $16.91 | $19.19 | 37,500 |
| 2004-04-20 | $16.78 | $19.05 | 27,100 |
| 2004-04-19 | $17.55 | $19.15 | 22,700 |
| 2004-04-16 | $17.60 | $19.21 | 78,400 |
| 2004-04-15 | $16.75 | $18.28 | 21,700 |
| 2004-04-14 | $16.80 | $18.33 | 29,600 |
| 2004-04-13 | $16.55 | $18.06 | 29,800 |
| 2004-04-12 | $16.70 | $18.22 | 30,000 |
| 2004-04-08 | $16.45 | $17.95 | 21,600 |
| 2004-04-07 | $17.20 | $18.77 | 59,900 |
| 2004-04-06 | $16.50 | $18.01 | 34,900 |
| 2004-04-05 | $17.05 | $18.61 | 36,500 |
| 2004-04-02 | $17.45 | $19.04 | 36,300 |
| 2004-04-01 | $17.45 | $19.04 | 62,700 |
| 2004-03-31 | $17.27 | $18.85 | 143,100 |
| 2004-03-30 | $16.95 | $18.50 | 28,500 |
| 2004-03-29 | $16.85 | $18.39 | 43,600 |
| 2004-03-26 | $16.65 | $18.17 | 31,300 |
| 2004-03-25 | $16.90 | $18.44 | 26,200 |
| 2004-03-24 | $16.25 | $17.73 | 116,400 |
| 2004-03-23 | $16.70 | $18.22 | 42,800 |
| 2004-03-22 | $16.40 | $17.90 | 61,800 |
| 2004-03-19 | $16.70 | $18.22 | 40,500 |
| 2004-03-18 | $17.35 | $18.93 | 48,600 |
| 2004-03-17 | $16.75 | $18.28 | 37,200 |
| 2004-03-16 | $16.90 | $18.44 | 54,700 |
| 2004-03-15 | $17.35 | $18.93 | 110,000 |
| 2004-03-12 | $17.50 | $19.10 | 32,100 |
| 2004-03-11 | $17.40 | $18.99 | 32,900 |
| 2004-03-10 | $17.35 | $18.93 | 52,600 |
| 2004-03-09 | $17.65 | $19.26 | 29,500 |
| 2004-03-08 | $17.80 | $19.42 | 30,400 |
| 2004-03-05 | $18.95 | $20.68 | 45,300 |
| 2004-03-04 | $18.61 | $20.31 | 72,800 |
| 2004-03-03 | $18.45 | $20.13 | 69,700 |
| 2004-03-02 | $18.35 | $20.02 | 58,300 |
| 2004-03-01 | $18.70 | $20.41 | 32,100 |
| 2004-02-27 | $18.15 | $19.81 | 41,300 |
| 2004-02-26 | $18.45 | $20.13 | 45,100 |
| 2004-02-25 | $18.60 | $20.30 | 146,000 |
| 2004-02-24 | $18.75 | $20.46 | 55,100 |
| 2004-02-23 | $19.20 | $20.95 | 96,900 |
| 2004-02-20 | $18.95 | $20.68 | 37,300 |
| 2004-02-19 | $19.15 | $20.90 | 24,500 |
| 2004-02-18 | $19.15 | $20.90 | 38,700 |
| 2004-02-17 | $18.85 | $20.57 | 24,400 |
| 2004-02-13 | $18.30 | $19.97 | 123,100 |
| 2004-02-12 | $18.11 | $19.76 | 62,900 |
| 2004-02-11 | $18.65 | $20.35 | 79,400 |
| 2004-02-10 | $18.05 | $19.70 | 30,300 |
| 2004-02-09 | $17.85 | $19.48 | 36,700 |
| 2004-02-06 | $17.80 | $19.42 | 26,400 |
| 2004-02-05 | $17.55 | $19.15 | 50,900 |
| 2004-02-04 | $16.80 | $18.33 | 66,200 |
| 2004-02-03 | $16.95 | $18.50 | 34,900 |
| 2004-02-02 | $17.30 | $18.88 | 37,100 |
| 2004-01-30 | $17.35 | $18.93 | 34,400 |
| 2004-01-29 | $17.15 | $18.71 | 31,800 |
| 2004-01-28 | $17.45 | $19.04 | 40,000 |
| 2004-01-27 | $17.06 | $18.62 | 36,700 |
| 2004-01-26 | $16.65 | $18.17 | 33,300 |
| 2004-01-23 | $16.95 | $18.50 | 60,900 |
| 2004-01-22 | $16.90 | $18.44 | 33,700 |
| 2004-01-21 | $16.45 | $17.95 | 27,600 |
| 2004-01-20 | $15.90 | $17.35 | 26,800 |
| 2004-01-16 | $16.10 | $17.57 | 65,700 |
| 2004-01-15 | $15.85 | $17.30 | 27,300 |
| 2004-01-14 | $15.95 | $17.40 | 43,000 |
| 2004-01-13 | $15.85 | $17.30 | 28,900 |
| 2004-01-12 | $15.60 | $17.02 | 75,900 |
| 2004-01-09 | $16.20 | $17.68 | 35,900 |
| 2004-01-08 | $16.20 | $17.68 | 29,600 |
| 2004-01-07 | $15.95 | $17.40 | 67,800 |
| 2004-01-06 | $16.15 | $17.62 | 293,800 |
| 2004-01-05 | $16.15 | $17.62 | 57,000 |
| 2004-01-02 | $15.90 | $17.35 | 33,800 |