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
- 1980-03-17 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 | $36.17 | $40.04 | 123,450 |
| 2004-12-30 | $35.91 | $39.75 | 185,700 |
| 2004-12-29 | $35.21 | $38.97 | 167,400 |
| 2004-12-28 | $35.73 | $39.55 | 132,450 |
| 2004-12-27 | $35.20 | $38.79 | 128,400 |
| 2004-12-23 | $35.11 | $38.69 | 231,300 |
| 2004-12-22 | $34.94 | $38.50 | 257,850 |
| 2004-12-21 | $34.99 | $38.56 | 179,700 |
| 2004-12-20 | $34.67 | $38.21 | 348,900 |
| 2004-12-17 | $34.59 | $38.11 | 157,050 |
| 2004-12-16 | $34.42 | $37.93 | 226,500 |
| 2004-12-15 | $34.67 | $38.21 | 367,350 |
| 2004-12-14 | $33.87 | $37.32 | 172,800 |
| 2004-12-13 | $33.49 | $36.91 | 158,100 |
| 2004-12-10 | $33.09 | $36.46 | 220,050 |
| 2004-12-09 | $33.45 | $36.85 | 171,300 |
| 2004-12-08 | $33.63 | $37.05 | 184,350 |
| 2004-12-07 | $33.17 | $36.55 | 243,750 |
| 2004-12-06 | $33.60 | $37.02 | 573,150 |
| 2004-12-03 | $34.37 | $37.88 | 205,800 |
| 2004-12-02 | $33.85 | $37.30 | 226,500 |
| 2004-12-01 | $33.66 | $37.09 | 402,750 |
| 2004-11-30 | $33.45 | $36.85 | 192,150 |
| 2004-11-29 | $33.90 | $37.35 | 162,300 |
| 2004-11-26 | $33.59 | $37.02 | 102,900 |
| 2004-11-24 | $33.55 | $36.96 | 406,050 |
| 2004-11-23 | $33.97 | $37.43 | 274,350 |
| 2004-11-22 | $34.22 | $37.71 | 186,750 |
| 2004-11-19 | $34.05 | $37.52 | 227,850 |
| 2004-11-18 | $34.03 | $37.50 | 202,650 |
| 2004-11-17 | $34.47 | $37.98 | 307,050 |
| 2004-11-16 | $34.20 | $37.68 | 178,650 |
| 2004-11-15 | $34.72 | $38.26 | 311,700 |
| 2004-11-12 | $34.31 | $37.80 | 324,900 |
| 2004-11-11 | $33.40 | $36.80 | 277,200 |
| 2004-11-10 | $33.30 | $36.69 | 450,150 |
| 2004-11-09 | $33.67 | $37.10 | 277,350 |
| 2004-11-08 | $34.03 | $37.50 | 240,600 |
| 2004-11-05 | $34.41 | $37.92 | 316,200 |
| 2004-11-04 | $34.01 | $37.47 | 397,050 |
| 2004-11-03 | $33.59 | $37.02 | 425,250 |
| 2004-11-02 | $33.41 | $36.81 | 451,500 |
| 2004-11-01 | $32.53 | $35.84 | 328,650 |
| 2004-10-29 | $33.00 | $36.36 | 252,000 |
| 2004-10-28 | $33.19 | $36.57 | 476,400 |
| 2004-10-27 | $32.27 | $35.55 | 185,250 |
| 2004-10-26 | $31.77 | $35.00 | 174,750 |
| 2004-10-25 | $32.02 | $35.28 | 117,750 |
| 2004-10-22 | $32.13 | $35.41 | 114,000 |
| 2004-10-21 | $32.47 | $35.77 | 206,100 |
| 2004-10-20 | $32.35 | $35.64 | 150,000 |
| 2004-10-19 | $32.35 | $35.64 | 202,950 |
| 2004-10-18 | $31.86 | $35.11 | 323,400 |
| 2004-10-15 | $31.93 | $35.19 | 148,200 |
| 2004-10-14 | $31.78 | $35.02 | 152,850 |
| 2004-10-13 | $31.98 | $35.24 | 168,300 |
| 2004-10-12 | $32.27 | $35.56 | 129,600 |
| 2004-10-11 | $32.69 | $36.02 | 123,900 |
| 2004-10-08 | $32.55 | $35.86 | 138,300 |
| 2004-10-07 | $32.20 | $35.48 | 212,250 |
| 2004-10-06 | $32.99 | $36.35 | 151,050 |
| 2004-10-05 | $32.47 | $35.77 | 102,600 |
| 2004-10-04 | $32.52 | $35.83 | 186,750 |
| 2004-10-01 | $31.98 | $35.24 | 188,850 |
| 2004-09-30 | $31.44 | $34.64 | 138,000 |
| 2004-09-29 | $30.97 | $34.12 | 170,100 |
| 2004-09-28 | $31.07 | $34.23 | 202,350 |
| 2004-09-27 | $30.93 | $34.08 | 270,450 |
| 2004-09-24 | $30.60 | $33.72 | 246,750 |
| 2004-09-23 | $31.20 | $34.38 | 273,450 |
| 2004-09-22 | $31.25 | $34.44 | 306,600 |
| 2004-09-21 | $31.93 | $35.19 | 242,250 |
| 2004-09-20 | $31.88 | $35.13 | 386,100 |
| 2004-09-17 | $31.89 | $35.14 | 255,300 |
| 2004-09-16 | $31.57 | $34.79 | 310,500 |
| 2004-09-15 | $31.88 | $35.13 | 298,650 |
| 2004-09-14 | $32.45 | $35.76 | 183,150 |
| 2004-09-13 | $31.96 | $35.22 | 241,200 |
| 2004-09-10 | $31.51 | $34.72 | 230,850 |
| 2004-09-09 | $31.60 | $34.82 | 403,800 |
| 2004-09-08 | $32.20 | $35.48 | 252,900 |
| 2004-09-07 | $32.51 | $35.82 | 526,950 |
| 2004-09-03 | $31.39 | $34.59 | 507,600 |
| 2004-09-02 | $32.13 | $35.41 | 493,950 |
| 2004-09-01 | $32.01 | $35.27 | 543,150 |
| 2004-08-31 | $31.98 | $35.24 | 613,500 |
| 2004-08-30 | $31.83 | $35.08 | 152,400 |
| 2004-08-27 | $32.11 | $35.38 | 207,900 |
| 2004-08-26 | $31.78 | $35.02 | 125,250 |
| 2004-08-25 | $31.87 | $35.11 | 182,850 |
| 2004-08-24 | $31.67 | $34.89 | 161,700 |
| 2004-08-23 | $31.45 | $34.66 | 141,750 |
| 2004-08-20 | $31.51 | $34.72 | 152,400 |
| 2004-08-19 | $31.13 | $34.30 | 248,250 |
| 2004-08-18 | $31.27 | $34.45 | 189,600 |
| 2004-08-17 | $30.70 | $33.83 | 331,500 |
| 2004-08-16 | $30.65 | $33.77 | 195,300 |
| 2004-08-13 | $29.93 | $32.98 | 287,100 |
| 2004-08-12 | $30.59 | $33.71 | 212,550 |
| 2004-08-11 | $30.87 | $34.01 | 284,550 |
| 2004-08-10 | $30.99 | $34.15 | 371,850 |
| 2004-08-09 | $30.97 | $34.13 | 171,300 |
| 2004-08-06 | $30.78 | $33.92 | 211,800 |
| 2004-08-05 | $31.09 | $34.26 | 194,700 |
| 2004-08-04 | $32.11 | $35.38 | 194,850 |
| 2004-08-03 | $32.35 | $35.65 | 101,550 |
| 2004-08-02 | $32.69 | $36.02 | 309,600 |
| 2004-07-30 | $32.67 | $35.99 | 223,800 |
| 2004-07-29 | $32.12 | $35.39 | 259,950 |
| 2004-07-28 | $32.65 | $35.98 | 165,750 |
| 2004-07-27 | $32.67 | $35.99 | 122,250 |
| 2004-07-26 | $32.49 | $35.80 | 96,000 |
| 2004-07-23 | $32.71 | $36.05 | 331,650 |
| 2004-07-22 | $33.61 | $37.03 | 124,500 |
| 2004-07-21 | $33.09 | $36.46 | 211,200 |
| 2004-07-20 | $34.01 | $37.47 | 121,500 |
| 2004-07-19 | $33.83 | $37.27 | 95,850 |
| 2004-07-16 | $33.87 | $37.32 | 153,450 |
| 2004-07-15 | $34.22 | $37.71 | 187,950 |
| 2004-07-14 | $34.33 | $37.83 | 188,100 |
| 2004-07-13 | $35.11 | $38.68 | 125,100 |
| 2004-07-12 | $34.61 | $38.13 | 241,950 |
| 2004-07-09 | $34.72 | $38.26 | 171,450 |
| 2004-07-08 | $34.39 | $37.89 | 275,550 |
| 2004-07-07 | $35.17 | $38.75 | 201,600 |
| 2004-07-06 | $34.75 | $38.29 | 217,800 |
| 2004-07-02 | $35.18 | $38.76 | 210,600 |
| 2004-07-01 | $35.19 | $38.78 | 265,950 |
| 2004-06-30 | $35.60 | $39.23 | 194,100 |
| 2004-06-29 | $35.29 | $38.89 | 85,950 |
| 2004-06-28 | $35.23 | $38.82 | 144,900 |
| 2004-06-25 | $35.37 | $38.97 | 127,650 |
| 2004-06-24 | $35.39 | $38.83 | 126,900 |
| 2004-06-23 | $34.88 | $38.27 | 351,150 |
| 2004-06-22 | $34.68 | $38.05 | 94,350 |
| 2004-06-21 | $34.60 | $37.96 | 76,200 |
| 2004-06-18 | $34.73 | $38.11 | 116,100 |
| 2004-06-17 | $34.57 | $37.92 | 113,850 |
| 2004-06-16 | $34.94 | $38.33 | 70,800 |
| 2004-06-15 | $34.77 | $38.14 | 198,750 |
| 2004-06-14 | $33.77 | $37.05 | 128,550 |
| 2004-06-10 | $34.93 | $38.32 | 111,750 |
| 2004-06-09 | $34.41 | $37.75 | 348,150 |
| 2004-06-08 | $35.20 | $38.62 | 178,800 |
| 2004-06-07 | $35.06 | $38.46 | 336,150 |
| 2004-06-04 | $33.71 | $36.98 | 220,200 |
| 2004-06-03 | $32.77 | $35.95 | 108,600 |
| 2004-06-02 | $33.17 | $36.39 | 135,900 |
| 2004-06-01 | $32.75 | $35.93 | 196,050 |
| 2004-05-28 | $33.04 | $36.25 | 373,950 |
| 2004-05-27 | $33.37 | $36.61 | 276,300 |
| 2004-05-26 | $32.97 | $36.17 | 179,250 |
| 2004-05-25 | $32.73 | $35.90 | 192,450 |
| 2004-05-24 | $32.29 | $35.42 | 268,500 |
| 2004-05-21 | $32.38 | $35.52 | 143,400 |
| 2004-05-20 | $31.53 | $34.60 | 216,150 |
| 2004-05-19 | $32.12 | $35.24 | 192,450 |
| 2004-05-18 | $32.13 | $35.25 | 381,300 |
| 2004-05-17 | $31.66 | $34.73 | 479,250 |
| 2004-05-14 | $32.09 | $35.20 | 604,650 |
| 2004-05-13 | $32.81 | $35.99 | 276,600 |
| 2004-05-12 | $33.67 | $36.94 | 171,600 |
| 2004-05-11 | $33.58 | $36.84 | 237,900 |
| 2004-05-10 | $33.19 | $36.42 | 284,400 |
| 2004-05-07 | $34.03 | $37.33 | 246,150 |
| 2004-05-06 | $34.37 | $37.70 | 215,100 |
| 2004-05-05 | $35.50 | $38.95 | 213,300 |
| 2004-05-04 | $35.60 | $39.06 | 179,550 |
| 2004-05-03 | $35.03 | $38.44 | 87,450 |
| 2004-04-30 | $34.87 | $38.26 | 223,050 |
| 2004-04-29 | $34.38 | $37.72 | 193,650 |
| 2004-04-28 | $34.59 | $37.95 | 200,850 |
| 2004-04-27 | $35.18 | $38.60 | 208,500 |
| 2004-04-26 | $34.67 | $38.04 | 194,400 |
| 2004-04-23 | $34.77 | $38.14 | 234,750 |
| 2004-04-22 | $34.23 | $37.56 | 368,700 |
| 2004-04-21 | $33.23 | $36.46 | 232,650 |
| 2004-04-20 | $34.01 | $37.31 | 344,850 |
| 2004-04-19 | $33.79 | $37.07 | 155,550 |
| 2004-04-16 | $33.41 | $36.65 | 285,450 |
| 2004-04-15 | $32.50 | $35.66 | 294,900 |
| 2004-04-14 | $32.98 | $36.18 | 172,050 |
| 2004-04-13 | $33.31 | $36.54 | 256,650 |
| 2004-04-12 | $34.37 | $37.70 | 118,800 |
| 2004-04-08 | $34.53 | $37.89 | 160,350 |
| 2004-04-07 | $34.50 | $37.85 | 218,100 |
| 2004-04-06 | $34.53 | $37.89 | 248,250 |
| 2004-04-05 | $35.39 | $38.83 | 263,700 |
| 2004-04-02 | $34.50 | $37.85 | 350,100 |
| 2004-04-01 | $34.31 | $37.65 | 276,600 |
| 2004-03-31 | $34.53 | $37.89 | 143,100 |
| 2004-03-30 | $34.68 | $38.05 | 244,050 |
| 2004-03-29 | $34.60 | $37.96 | 250,650 |
| 2004-03-26 | $33.41 | $36.65 | 136,200 |
| 2004-03-25 | $32.97 | $36.17 | 277,200 |
| 2004-03-24 | $32.13 | $35.25 | 91,500 |
| 2004-03-23 | $32.19 | $35.31 | 127,650 |
| 2004-03-22 | $31.47 | $34.52 | 269,400 |
| 2004-03-19 | $32.34 | $35.48 | 191,550 |
| 2004-03-18 | $32.80 | $35.98 | 155,550 |
| 2004-03-17 | $32.79 | $35.98 | 442,050 |
| 2004-03-16 | $31.83 | $34.92 | 209,400 |
| 2004-03-15 | $31.61 | $34.68 | 280,950 |
| 2004-03-12 | $32.09 | $35.21 | 228,750 |
| 2004-03-11 | $31.12 | $34.14 | 316,800 |
| 2004-03-10 | $32.47 | $35.62 | 156,600 |
| 2004-03-09 | $33.00 | $36.20 | 495,750 |
| 2004-03-08 | $33.17 | $36.39 | 293,250 |
| 2004-03-05 | $33.45 | $36.70 | 209,250 |
| 2004-03-04 | $33.02 | $36.23 | 136,350 |
| 2004-03-03 | $33.47 | $36.72 | 192,900 |
| 2004-03-02 | $33.53 | $36.78 | 235,050 |
| 2004-03-01 | $33.49 | $36.74 | 292,350 |
| 2004-02-27 | $32.77 | $35.95 | 244,500 |
| 2004-02-26 | $32.22 | $35.35 | 301,800 |
| 2004-02-25 | $32.25 | $35.38 | 427,800 |
| 2004-02-24 | $32.23 | $35.36 | 463,050 |
| 2004-02-23 | $32.48 | $35.63 | 228,450 |
| 2004-02-20 | $32.60 | $35.77 | 252,600 |
| 2004-02-19 | $32.55 | $35.71 | 267,900 |
| 2004-02-18 | $32.07 | $35.18 | 367,650 |
| 2004-02-17 | $32.67 | $35.84 | 228,450 |
| 2004-02-13 | $32.50 | $35.66 | 193,500 |
| 2004-02-12 | $31.73 | $34.81 | 348,150 |
| 2004-02-11 | $32.73 | $35.91 | 225,750 |
| 2004-02-10 | $32.45 | $35.60 | 165,600 |
| 2004-02-09 | $32.10 | $35.22 | 361,200 |
| 2004-02-06 | $32.76 | $35.94 | 430,950 |
| 2004-02-05 | $32.53 | $35.69 | 382,200 |
| 2004-02-04 | $32.80 | $35.98 | 195,000 |
| 2004-02-03 | $33.11 | $36.32 | 280,800 |
| 2004-02-02 | $33.87 | $37.16 | 202,200 |
| 2004-01-30 | $34.12 | $37.43 | 226,950 |
| 2004-01-29 | $34.45 | $37.79 | 382,200 |
| 2004-01-28 | $34.06 | $37.37 | 312,150 |
| 2004-01-27 | $33.90 | $37.19 | 340,200 |
| 2004-01-26 | $33.27 | $36.50 | 239,700 |
| 2004-01-23 | $32.34 | $35.48 | 228,450 |
| 2004-01-22 | $32.65 | $35.82 | 342,900 |
| 2004-01-21 | $32.31 | $35.44 | 256,350 |
| 2004-01-20 | $32.01 | $35.12 | 544,650 |
| 2004-01-16 | $31.50 | $34.56 | 596,100 |
| 2004-01-15 | $31.70 | $34.78 | 369,900 |
| 2004-01-14 | $32.27 | $35.40 | 211,200 |
| 2004-01-13 | $31.66 | $34.73 | 243,000 |
| 2004-01-12 | $32.72 | $35.90 | 208,950 |
| 2004-01-09 | $32.30 | $35.44 | 292,650 |
| 2004-01-08 | $32.20 | $35.33 | 220,200 |
| 2004-01-07 | $31.93 | $35.03 | 446,400 |
| 2004-01-06 | $32.35 | $35.49 | 169,500 |
| 2004-01-05 | $32.08 | $35.19 | 249,150 |
| 2004-01-02 | $31.77 | $34.85 | 133,350 |