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
- 1998-06-24 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 | $40.48 | $80.79 | 9,925 |
| 2004-12-30 | $40.40 | $80.63 | 7,375 |
| 2004-12-29 | $40.36 | $80.55 | 7,775 |
| 2004-12-28 | $40.44 | $80.71 | 5,700 |
| 2004-12-27 | $40.52 | $80.87 | 5,000 |
| 2004-12-23 | $40.72 | $81.27 | 2,975 |
| 2004-12-22 | $40.76 | $81.35 | 6,575 |
| 2004-12-21 | $40.80 | $81.43 | 5,975 |
| 2004-12-20 | $41.12 | $81.40 | 8,575 |
| 2004-12-17 | $40.60 | $80.37 | 8,050 |
| 2004-12-16 | $40.52 | $80.22 | 5,050 |
| 2004-12-15 | $40.64 | $80.45 | 7,875 |
| 2004-12-14 | $40.60 | $80.37 | 10,200 |
| 2004-12-13 | $40.60 | $80.37 | 5,225 |
| 2004-12-10 | $40.68 | $80.53 | 6,575 |
| 2004-12-09 | $40.56 | $80.29 | 13,950 |
| 2004-12-08 | $40.40 | $79.98 | 6,425 |
| 2004-12-07 | $40.12 | $79.42 | 11,725 |
| 2004-12-06 | $40.12 | $79.42 | 9,650 |
| 2004-12-03 | $40.08 | $79.34 | 5,450 |
| 2004-12-02 | $40.04 | $79.27 | 5,350 |
| 2004-12-01 | $40.12 | $79.42 | 7,225 |
| 2004-11-30 | $40.12 | $79.42 | 4,875 |
| 2004-11-29 | $40.32 | $79.82 | 5,225 |
| 2004-11-26 | $40.28 | $79.74 | 3,300 |
| 2004-11-24 | $40.32 | $79.82 | 5,725 |
| 2004-11-23 | $40.20 | $79.58 | 10,050 |
| 2004-11-22 | $40.32 | $79.82 | 8,200 |
| 2004-11-19 | $40.16 | $79.50 | 9,675 |
| 2004-11-18 | $40.56 | $80.29 | 4,300 |
| 2004-11-17 | $40.48 | $80.14 | 9,000 |
| 2004-11-16 | $40.56 | $80.29 | 6,875 |
| 2004-11-15 | $40.80 | $80.11 | 8,250 |
| 2004-11-12 | $40.68 | $79.88 | 9,175 |
| 2004-11-11 | $40.64 | $79.80 | 6,250 |
| 2004-11-10 | $40.40 | $79.33 | 9,025 |
| 2004-11-09 | $40.36 | $79.25 | 7,600 |
| 2004-11-08 | $40.12 | $78.78 | 8,400 |
| 2004-11-05 | $40.08 | $78.70 | 9,300 |
| 2004-11-04 | $40.44 | $79.41 | 4,850 |
| 2004-11-03 | $40.16 | $78.86 | 7,325 |
| 2004-11-02 | $40.04 | $78.62 | 9,625 |
| 2004-11-01 | $40.16 | $78.86 | 7,800 |
| 2004-10-29 | $40.32 | $79.17 | 8,975 |
| 2004-10-28 | $40.44 | $79.41 | 3,275 |
| 2004-10-27 | $40.36 | $79.25 | 2,925 |
| 2004-10-26 | $40.32 | $79.17 | 6,100 |
| 2004-10-25 | $40.40 | $79.33 | 7,100 |
| 2004-10-22 | $40.28 | $79.09 | 5,375 |
| 2004-10-21 | $40.52 | $79.56 | 8,550 |
| 2004-10-20 | $40.00 | $78.54 | 12,275 |
| 2004-10-19 | $40.48 | $79.48 | 3,075 |
| 2004-10-18 | $40.72 | $79.30 | 6,650 |
| 2004-10-15 | $40.52 | $78.91 | 4,600 |
| 2004-10-14 | $40.20 | $78.29 | 7,950 |
| 2004-10-13 | $40.40 | $78.68 | 6,075 |
| 2004-10-12 | $40.20 | $78.29 | 7,275 |
| 2004-10-11 | $40.08 | $78.06 | 3,625 |
| 2004-10-08 | $40.08 | $78.06 | 3,225 |
| 2004-10-07 | $39.88 | $77.67 | 9,400 |
| 2004-10-06 | $40.16 | $78.21 | 6,275 |
| 2004-10-05 | $39.80 | $77.51 | 7,375 |
| 2004-10-04 | $39.96 | $77.82 | 8,400 |
| 2004-10-01 | $40.32 | $78.52 | 9,200 |
| 2004-09-30 | $40.12 | $78.14 | 3,800 |
| 2004-09-29 | $39.72 | $77.36 | 6,875 |
| 2004-09-28 | $39.76 | $77.43 | 4,275 |
| 2004-09-27 | $39.92 | $77.75 | 6,350 |
| 2004-09-24 | $39.80 | $77.51 | 4,625 |
| 2004-09-23 | $39.24 | $76.42 | 10,800 |
| 2004-09-22 | $40.04 | $77.98 | 6,175 |
| 2004-09-21 | $39.72 | $77.36 | 9,675 |
| 2004-09-20 | $40.52 | $78.27 | 5,025 |
| 2004-09-17 | $40.20 | $77.65 | 5,650 |
| 2004-09-16 | $39.92 | $77.11 | 11,025 |
| 2004-09-15 | $40.20 | $77.65 | 8,800 |
| 2004-09-14 | $40.00 | $77.26 | 8,475 |
| 2004-09-13 | $40.00 | $77.26 | 4,000 |
| 2004-09-10 | $39.64 | $76.57 | 4,375 |
| 2004-09-09 | $39.52 | $76.34 | 5,150 |
| 2004-09-08 | $39.76 | $76.80 | 3,075 |
| 2004-09-07 | $39.92 | $77.11 | 4,675 |
| 2004-09-03 | $39.60 | $76.49 | 5,700 |
| 2004-09-02 | $39.56 | $76.41 | 5,675 |
| 2004-09-01 | $39.32 | $75.95 | 3,650 |
| 2004-08-31 | $39.68 | $76.65 | 7,125 |
| 2004-08-30 | $38.84 | $75.02 | 5,400 |
| 2004-08-27 | $38.72 | $74.79 | 5,725 |
| 2004-08-26 | $38.84 | $75.02 | 5,500 |
| 2004-08-25 | $38.40 | $74.17 | 5,875 |
| 2004-08-24 | $38.64 | $74.64 | 4,350 |
| 2004-08-23 | $38.96 | $75.25 | 6,175 |
| 2004-08-20 | $38.36 | $74.10 | 5,000 |
| 2004-08-19 | $38.40 | $74.17 | 4,725 |
| 2004-08-18 | $38.16 | $73.71 | 4,275 |
| 2004-08-17 | $38.00 | $73.40 | 9,825 |
| 2004-08-16 | $38.68 | $74.07 | 11,725 |
| 2004-08-13 | $38.12 | $73.00 | 4,075 |
| 2004-08-12 | $38.36 | $73.46 | 6,525 |
| 2004-08-11 | $38.16 | $73.08 | 4,500 |
| 2004-08-10 | $38.16 | $73.08 | 3,250 |
| 2004-08-09 | $37.80 | $72.39 | 7,450 |
| 2004-08-06 | $38.40 | $73.54 | 7,375 |
| 2004-08-05 | $38.44 | $73.61 | 10,100 |
| 2004-08-04 | $38.52 | $73.77 | 8,600 |
| 2004-08-03 | $37.96 | $72.69 | 7,400 |
| 2004-08-02 | $37.24 | $71.31 | 6,200 |
| 2004-07-30 | $37.12 | $71.08 | 8,175 |
| 2004-07-29 | $36.96 | $70.78 | 4,800 |
| 2004-07-28 | $36.84 | $70.55 | 4,900 |
| 2004-07-27 | $36.76 | $70.40 | 7,100 |
| 2004-07-26 | $36.92 | $70.70 | 5,900 |
| 2004-07-23 | $36.68 | $70.24 | 5,650 |
| 2004-07-22 | $36.28 | $69.48 | 3,950 |
| 2004-07-21 | $36.44 | $69.78 | 4,575 |
| 2004-07-20 | $36.56 | $70.01 | 7,500 |
| 2004-07-19 | $37.08 | $70.37 | 9,125 |
| 2004-07-16 | $37.08 | $70.37 | 7,675 |
| 2004-07-15 | $37.00 | $70.22 | 7,275 |
| 2004-07-14 | $36.72 | $69.69 | 5,875 |
| 2004-07-13 | $36.76 | $69.77 | 4,800 |
| 2004-07-12 | $36.48 | $69.23 | 6,925 |
| 2004-07-09 | $36.52 | $69.31 | 8,725 |
| 2004-07-08 | $36.36 | $69.01 | 8,425 |
| 2004-07-07 | $36.44 | $69.16 | 5,725 |
| 2004-07-06 | $36.44 | $69.16 | 5,900 |
| 2004-07-02 | $36.32 | $68.93 | 5,400 |
| 2004-07-01 | $36.48 | $69.23 | 3,500 |
| 2004-06-30 | $36.00 | $68.32 | 12,100 |
| 2004-06-29 | $35.96 | $68.25 | 2,775 |
| 2004-06-28 | $36.12 | $68.55 | 6,675 |
| 2004-06-25 | $35.72 | $67.79 | 2,950 |
| 2004-06-24 | $35.72 | $67.79 | 5,600 |
| 2004-06-23 | $35.80 | $67.94 | 5,150 |
| 2004-06-22 | $35.84 | $68.02 | 3,425 |
| 2004-06-21 | $36.28 | $68.85 | 5,000 |
| 2004-06-18 | $36.08 | $68.47 | 5,650 |
| 2004-06-17 | $36.56 | $69.39 | 5,450 |
| 2004-06-16 | $36.80 | $69.84 | 4,325 |
| 2004-06-15 | $36.64 | $69.54 | 5,525 |
| 2004-06-14 | $36.52 | $68.68 | 5,375 |
| 2004-06-10 | $36.56 | $68.75 | 3,325 |
| 2004-06-09 | $36.48 | $68.60 | 4,275 |
| 2004-06-08 | $37.00 | $69.58 | 2,125 |
| 2004-06-07 | $37.12 | $69.81 | 3,900 |
| 2004-06-04 | $36.08 | $67.85 | 13,300 |
| 2004-06-03 | $36.52 | $68.68 | 3,325 |
| 2004-06-02 | $36.76 | $69.13 | 8,825 |
| 2004-06-01 | $36.80 | $69.21 | 4,300 |
| 2004-05-28 | $36.44 | $68.53 | 6,175 |
| 2004-05-27 | $36.60 | $68.83 | 2,525 |
| 2004-05-26 | $37.04 | $69.66 | 3,125 |
| 2004-05-25 | $36.60 | $68.83 | 12,050 |
| 2004-05-24 | $35.84 | $67.40 | 5,000 |
| 2004-05-21 | $36.04 | $67.78 | 4,975 |
| 2004-05-20 | $36.08 | $67.85 | 3,250 |
| 2004-05-19 | $36.16 | $68.00 | 6,375 |
| 2004-05-18 | $36.56 | $68.75 | 9,700 |
| 2004-05-17 | $36.24 | $67.53 | 7,350 |
| 2004-05-14 | $35.96 | $67.01 | 3,325 |
| 2004-05-13 | $35.60 | $66.34 | 6,400 |
| 2004-05-12 | $36.00 | $67.08 | 10,000 |
| 2004-05-11 | $34.40 | $64.10 | 6,450 |
| 2004-05-10 | $33.00 | $61.49 | 16,450 |
| 2004-05-07 | $35.04 | $65.29 | 10,025 |
| 2004-05-06 | $36.12 | $67.31 | 8,175 |
| 2004-05-05 | $36.32 | $67.68 | 8,950 |
| 2004-05-04 | $35.96 | $67.01 | 9,500 |
| 2004-05-03 | $35.76 | $66.63 | 12,800 |
| 2004-04-30 | $36.20 | $67.45 | 7,300 |
| 2004-04-29 | $36.00 | $67.08 | 12,750 |
| 2004-04-28 | $36.52 | $68.05 | 14,125 |
| 2004-04-27 | $34.92 | $65.07 | 8,325 |
| 2004-04-26 | $33.80 | $62.98 | 25,500 |
| 2004-04-23 | $33.60 | $62.61 | 36,125 |
| 2004-04-22 | $35.36 | $65.89 | 34,150 |
| 2004-04-21 | $37.24 | $69.39 | 17,375 |
| 2004-04-20 | $39.04 | $72.75 | 6,775 |
| 2004-04-19 | $39.56 | $73.10 | 8,500 |
| 2004-04-16 | $39.20 | $72.43 | 9,375 |
| 2004-04-15 | $39.20 | $72.43 | 9,325 |
| 2004-04-14 | $39.40 | $72.80 | 9,950 |
| 2004-04-13 | $38.72 | $71.54 | 14,275 |
| 2004-04-12 | $39.80 | $73.54 | 8,325 |
| 2004-04-08 | $40.08 | $74.06 | 7,725 |
| 2004-04-07 | $39.80 | $73.54 | 7,875 |
| 2004-04-06 | $39.84 | $73.61 | 9,775 |
| 2004-04-05 | $39.84 | $73.61 | 12,250 |
| 2004-04-02 | $39.96 | $73.84 | 11,300 |
| 2004-04-01 | $40.52 | $74.87 | 3,825 |
| 2004-03-31 | $40.76 | $75.31 | 10,975 |
| 2004-03-30 | $40.80 | $75.39 | 5,525 |
| 2004-03-29 | $40.72 | $75.24 | 8,600 |
| 2004-03-26 | $39.64 | $73.24 | 6,550 |
| 2004-03-25 | $40.80 | $75.39 | 7,425 |
| 2004-03-24 | $40.00 | $73.91 | 6,775 |
| 2004-03-23 | $39.68 | $73.32 | 12,100 |
| 2004-03-22 | $39.88 | $73.69 | 7,375 |
| 2004-03-19 | $40.48 | $74.80 | 9,950 |
| 2004-03-18 | $41.12 | $75.98 | 9,225 |
| 2004-03-17 | $40.52 | $74.87 | 5,825 |
| 2004-03-16 | $40.56 | $74.94 | 6,550 |
| 2004-03-15 | $40.76 | $74.70 | 8,050 |
| 2004-03-12 | $40.56 | $74.33 | 8,575 |
| 2004-03-11 | $40.84 | $74.85 | 5,575 |
| 2004-03-10 | $41.12 | $75.36 | 8,275 |
| 2004-03-09 | $40.84 | $74.85 | 4,350 |
| 2004-03-08 | $41.04 | $75.21 | 6,625 |
| 2004-03-05 | $40.76 | $74.70 | 5,650 |
| 2004-03-04 | $41.00 | $75.14 | 5,275 |
| 2004-03-03 | $40.32 | $73.89 | 7,950 |
| 2004-03-02 | $40.24 | $73.75 | 10,350 |
| 2004-03-01 | $40.24 | $73.75 | 14,500 |
| 2004-02-27 | $40.28 | $73.82 | 3,225 |
| 2004-02-26 | $40.44 | $74.11 | 4,375 |
| 2004-02-25 | $40.72 | $74.63 | 8,175 |
| 2004-02-24 | $40.08 | $73.45 | 14,775 |
| 2004-02-23 | $41.00 | $75.14 | 16,975 |
| 2004-02-20 | $42.44 | $77.78 | 7,350 |
| 2004-02-19 | $42.12 | $77.19 | 6,175 |
| 2004-02-18 | $42.08 | $77.12 | 8,325 |
| 2004-02-17 | $42.12 | $77.19 | 9,750 |
| 2004-02-13 | $42.52 | $77.32 | 8,375 |
| 2004-02-12 | $42.68 | $77.61 | 9,650 |
| 2004-02-11 | $42.40 | $77.10 | 7,550 |
| 2004-02-10 | $41.68 | $75.79 | 6,975 |
| 2004-02-09 | $41.64 | $75.72 | 8,775 |
| 2004-02-06 | $40.64 | $73.90 | 8,975 |
| 2004-02-05 | $40.64 | $73.90 | 8,450 |
| 2004-02-04 | $40.60 | $73.83 | 6,200 |
| 2004-02-03 | $40.36 | $73.39 | 7,225 |
| 2004-02-02 | $40.48 | $73.61 | 11,525 |
| 2004-01-30 | $40.60 | $73.83 | 12,525 |
| 2004-01-29 | $41.28 | $75.06 | 7,775 |
| 2004-01-28 | $41.60 | $75.64 | 15,900 |
| 2004-01-27 | $42.00 | $76.37 | 10,875 |
| 2004-01-26 | $42.40 | $77.10 | 7,975 |
| 2004-01-23 | $42.72 | $77.68 | 5,250 |
| 2004-01-22 | $42.00 | $76.37 | 15,825 |
| 2004-01-21 | $42.52 | $77.32 | 6,400 |
| 2004-01-20 | $42.56 | $77.39 | 9,950 |
| 2004-01-16 | $42.68 | $77.00 | 12,275 |
| 2004-01-15 | $41.88 | $75.56 | 12,575 |
| 2004-01-14 | $41.56 | $74.98 | 9,450 |
| 2004-01-13 | $40.84 | $73.68 | 13,200 |
| 2004-01-12 | $40.72 | $73.47 | 4,050 |
| 2004-01-09 | $40.44 | $72.96 | 12,275 |
| 2004-01-08 | $39.48 | $71.23 | 7,325 |
| 2004-01-07 | $39.60 | $71.45 | 6,775 |
| 2004-01-06 | $39.52 | $71.30 | 11,275 |
| 2004-01-05 | $39.44 | $71.16 | 9,425 |
| 2004-01-02 | $39.16 | $70.65 | 4,550 |