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
- 1994-04-04 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 | $33.75 | $51.88 | 0 |
| 2004-12-30 | $33.75 | $51.88 | 0 |
| 2004-12-29 | $33.75 | $51.88 | 0 |
| 2004-12-28 | $33.75 | $51.88 | 0 |
| 2004-12-27 | $33.75 | $51.88 | 100 |
| 2004-12-23 | $36.00 | $55.34 | 0 |
| 2004-12-22 | $36.00 | $55.34 | 0 |
| 2004-12-21 | $36.00 | $55.34 | 0 |
| 2004-12-20 | $36.00 | $55.34 | 5,000 |
| 2004-12-17 | $35.25 | $54.19 | 0 |
| 2004-12-16 | $33.50 | $51.50 | 1,500 |
| 2004-12-15 | $36.35 | $55.88 | 45,800 |
| 2004-12-14 | $33.30 | $51.19 | 0 |
| 2004-12-13 | $33.30 | $51.19 | 0 |
| 2004-12-10 | $33.30 | $51.19 | 100 |
| 2004-12-09 | $33.30 | $51.19 | 0 |
| 2004-12-08 | $33.30 | $51.19 | 0 |
| 2004-12-07 | $33.30 | $51.19 | 0 |
| 2004-12-06 | $33.30 | $51.19 | 0 |
| 2004-12-03 | $33.30 | $51.19 | 0 |
| 2004-12-02 | $33.30 | $51.19 | 300 |
| 2004-12-01 | $35.00 | $53.80 | 0 |
| 2004-11-30 | $35.00 | $53.80 | 400 |
| 2004-11-29 | $35.00 | $53.80 | 200 |
| 2004-11-26 | $36.25 | $55.73 | 0 |
| 2004-11-24 | $36.25 | $55.73 | 200 |
| 2004-11-23 | $36.00 | $55.34 | 200 |
| 2004-11-22 | $36.00 | $55.34 | 11,000 |
| 2004-11-19 | $35.30 | $54.26 | 16,700 |
| 2004-11-18 | $34.00 | $52.27 | 0 |
| 2004-11-17 | $34.00 | $52.27 | 0 |
| 2004-11-16 | $34.00 | $52.27 | 0 |
| 2004-11-15 | $34.00 | $52.27 | 0 |
| 2004-11-12 | $34.00 | $52.27 | 300 |
| 2004-11-11 | $36.00 | $55.34 | 0 |
| 2004-11-10 | $36.00 | $55.34 | 0 |
| 2004-11-09 | $36.00 | $55.34 | 1,200 |
| 2004-11-08 | $33.30 | $51.19 | 100 |
| 2004-11-05 | $35.00 | $53.80 | 0 |
| 2004-11-04 | $35.00 | $53.80 | 500 |
| 2004-11-03 | $33.30 | $51.19 | 0 |
| 2004-11-02 | $33.30 | $51.19 | 0 |
| 2004-11-01 | $33.30 | $51.19 | 0 |
| 2004-10-29 | $33.30 | $51.19 | 0 |
| 2004-10-28 | $33.30 | $51.19 | 0 |
| 2004-10-27 | $33.30 | $51.19 | 0 |
| 2004-10-26 | $33.30 | $51.19 | 200 |
| 2004-10-25 | $33.30 | $51.19 | 200 |
| 2004-10-22 | $36.00 | $55.34 | 66,000 |
| 2004-10-21 | $33.30 | $51.19 | 200 |
| 2004-10-20 | $34.75 | $53.42 | 0 |
| 2004-10-19 | $34.75 | $53.42 | 0 |
| 2004-10-18 | $34.75 | $53.42 | 0 |
| 2004-10-15 | $34.75 | $53.42 | 0 |
| 2004-10-14 | $34.75 | $53.42 | 0 |
| 2004-10-13 | $34.75 | $53.42 | 0 |
| 2004-10-12 | $34.75 | $53.42 | 0 |
| 2004-10-11 | $34.75 | $53.42 | 0 |
| 2004-10-08 | $34.75 | $53.42 | 0 |
| 2004-10-07 | $34.75 | $53.42 | 0 |
| 2004-10-06 | $34.75 | $53.42 | 0 |
| 2004-10-05 | $34.75 | $52.65 | 1,700 |
| 2004-10-04 | $33.50 | $50.76 | 100 |
| 2004-10-01 | $33.00 | $50.00 | 1,100 |
| 2004-09-30 | $33.50 | $50.76 | 600 |
| 2004-09-29 | $36.50 | $55.30 | 0 |
| 2004-09-28 | $36.50 | $55.30 | 1,300 |
| 2004-09-27 | $34.00 | $51.51 | 0 |
| 2004-09-24 | $34.00 | $51.51 | 400 |
| 2004-09-23 | $33.00 | $50.00 | 300 |
| 2004-09-22 | $33.00 | $50.00 | 0 |
| 2004-09-21 | $33.00 | $50.00 | 0 |
| 2004-09-20 | $33.00 | $50.00 | 0 |
| 2004-09-17 | $33.00 | $50.00 | 100 |
| 2004-09-16 | $35.00 | $53.03 | 0 |
| 2004-09-15 | $35.00 | $53.03 | 500 |
| 2004-09-14 | $35.50 | $53.79 | 0 |
| 2004-09-13 | $35.50 | $53.79 | 0 |
| 2004-09-10 | $35.50 | $53.79 | 0 |
| 2004-09-09 | $35.50 | $53.79 | 500 |
| 2004-09-08 | $31.25 | $47.35 | 3,400 |
| 2004-09-07 | $31.00 | $46.97 | 200 |
| 2004-09-03 | $34.75 | $52.65 | 600 |
| 2004-09-02 | $32.75 | $49.62 | 0 |
| 2004-09-01 | $32.75 | $49.62 | 2,000 |
| 2004-08-31 | $32.50 | $49.24 | 1,000 |
| 2004-08-30 | $32.25 | $48.86 | 0 |
| 2004-08-27 | $32.25 | $48.86 | 0 |
| 2004-08-26 | $32.25 | $48.86 | 0 |
| 2004-08-25 | $32.25 | $48.86 | 0 |
| 2004-08-24 | $32.25 | $48.86 | 0 |
| 2004-08-23 | $32.25 | $48.86 | 0 |
| 2004-08-20 | $32.25 | $48.86 | 0 |
| 2004-08-19 | $32.25 | $48.86 | 3,900 |
| 2004-08-18 | $29.25 | $44.32 | 0 |
| 2004-08-17 | $29.25 | $44.32 | 0 |
| 2004-08-16 | $29.25 | $44.32 | 0 |
| 2004-08-13 | $29.25 | $44.32 | 0 |
| 2004-08-12 | $29.25 | $44.32 | 0 |
| 2004-08-11 | $29.25 | $44.32 | 100 |
| 2004-08-10 | $32.50 | $49.24 | 0 |
| 2004-08-09 | $32.50 | $49.24 | 0 |
| 2004-08-06 | $32.50 | $49.24 | 0 |
| 2004-08-05 | $32.50 | $49.24 | 0 |
| 2004-08-04 | $32.50 | $49.24 | 300 |
| 2004-08-03 | $30.75 | $46.59 | 600 |
| 2004-08-02 | $30.75 | $46.59 | 0 |
| 2004-07-30 | $30.75 | $46.59 | 0 |
| 2004-07-29 | $30.75 | $46.59 | 0 |
| 2004-07-28 | $30.75 | $46.59 | 0 |
| 2004-07-27 | $30.75 | $46.59 | 300 |
| 2004-07-26 | $28.50 | $43.18 | 0 |
| 2004-07-23 | $28.50 | $43.18 | 0 |
| 2004-07-22 | $28.50 | $43.18 | 100 |
| 2004-07-21 | $28.75 | $43.56 | 300 |
| 2004-07-20 | $32.18 | $48.76 | 4,300 |
| 2004-07-19 | $32.25 | $48.86 | 1,300 |
| 2004-07-16 | $33.00 | $50.00 | 0 |
| 2004-07-15 | $33.00 | $50.00 | 0 |
| 2004-07-14 | $33.00 | $50.00 | 600 |
| 2004-07-13 | $32.00 | $48.48 | 1,600 |
| 2004-07-12 | $32.00 | $48.48 | 0 |
| 2004-07-09 | $32.00 | $48.48 | 0 |
| 2004-07-08 | $32.00 | $48.48 | 0 |
| 2004-07-07 | $32.00 | $48.48 | 1,900 |
| 2004-07-06 | $31.80 | $47.42 | 0 |
| 2004-07-02 | $31.80 | $47.42 | 0 |
| 2004-07-01 | $31.80 | $47.42 | 0 |
| 2004-06-30 | $31.80 | $47.42 | 900 |
| 2004-06-29 | $30.35 | $45.26 | 0 |
| 2004-06-28 | $30.35 | $45.26 | 1,500 |
| 2004-06-25 | $28.00 | $41.76 | 0 |
| 2004-06-24 | $28.00 | $41.76 | 0 |
| 2004-06-23 | $28.00 | $41.76 | 900 |
| 2004-06-22 | $32.50 | $48.47 | 0 |
| 2004-06-21 | $32.50 | $48.47 | 0 |
| 2004-06-18 | $32.50 | $48.47 | 500 |
| 2004-06-17 | $33.00 | $49.21 | 0 |
| 2004-06-16 | $33.00 | $49.21 | 400 |
| 2004-06-15 | $33.25 | $49.59 | 600 |
| 2004-06-14 | $28.00 | $41.76 | 200 |
| 2004-06-10 | $33.50 | $49.96 | 0 |
| 2004-06-09 | $33.50 | $49.96 | 0 |
| 2004-06-08 | $33.50 | $49.96 | 100 |
| 2004-06-07 | $33.00 | $49.21 | 700 |
| 2004-06-04 | $33.25 | $49.59 | 0 |
| 2004-06-03 | $33.25 | $49.59 | 0 |
| 2004-06-02 | $33.25 | $49.59 | 0 |
| 2004-06-01 | $33.25 | $49.59 | 0 |
| 2004-05-28 | $33.25 | $49.59 | 0 |
| 2004-05-27 | $33.25 | $49.59 | 300 |
| 2004-05-26 | $33.25 | $49.59 | 0 |
| 2004-05-25 | $33.25 | $49.59 | 2,800 |
| 2004-05-24 | $33.50 | $49.96 | 0 |
| 2004-05-21 | $33.50 | $49.96 | 0 |
| 2004-05-20 | $33.50 | $49.96 | 100 |
| 2004-05-19 | $33.50 | $49.96 | 700 |
| 2004-05-18 | $33.50 | $49.96 | 100 |
| 2004-05-17 | $29.25 | $43.62 | 1,400 |
| 2004-05-14 | $28.45 | $42.43 | 0 |
| 2004-05-13 | $28.45 | $42.43 | 300 |
| 2004-05-12 | $28.45 | $42.43 | 200 |
| 2004-05-11 | $28.30 | $42.20 | 100 |
| 2004-05-10 | $28.10 | $41.91 | 600 |
| 2004-05-07 | $34.50 | $51.45 | 0 |
| 2004-05-06 | $34.50 | $51.45 | 1,500 |
| 2004-05-05 | $32.25 | $48.09 | 300 |
| 2004-05-04 | $35.00 | $52.20 | 400 |
| 2004-05-03 | $35.25 | $52.57 | 200 |
| 2004-04-30 | $35.25 | $52.57 | 700 |
| 2004-04-29 | $35.50 | $52.94 | 700 |
| 2004-04-28 | $35.50 | $52.94 | 6,300 |
| 2004-04-27 | $34.00 | $50.70 | 0 |
| 2004-04-26 | $34.00 | $50.70 | 200 |
| 2004-04-23 | $33.00 | $49.21 | 500 |
| 2004-04-22 | $33.00 | $49.21 | 1,200 |
| 2004-04-21 | $34.25 | $51.08 | 1,200 |
| 2004-04-20 | $34.75 | $51.82 | 600 |
| 2004-04-19 | $33.75 | $50.33 | 1,700 |
| 2004-04-16 | $35.00 | $52.20 | 2,500 |
| 2004-04-15 | $34.00 | $50.70 | 4,500 |
| 2004-04-14 | $36.00 | $53.69 | 18,000 |
| 2004-04-13 | $36.00 | $53.69 | 0 |
| 2004-04-12 | $36.00 | $53.69 | 0 |
| 2004-04-08 | $36.00 | $53.69 | 2,000 |
| 2004-04-07 | $35.00 | $52.20 | 1,100 |
| 2004-04-06 | $35.30 | $52.64 | 4,300 |
| 2004-04-05 | $36.00 | $52.94 | 0 |
| 2004-04-02 | $36.00 | $52.94 | 0 |
| 2004-04-01 | $36.00 | $52.94 | 200 |
| 2004-03-31 | $36.00 | $52.94 | 0 |
| 2004-03-30 | $36.00 | $52.94 | 1,200 |
| 2004-03-29 | $34.00 | $50.00 | 900 |
| 2004-03-26 | $34.30 | $50.44 | 0 |
| 2004-03-25 | $34.30 | $50.44 | 0 |
| 2004-03-24 | $34.30 | $50.44 | 500 |
| 2004-03-23 | $36.00 | $52.94 | 0 |
| 2004-03-22 | $36.00 | $52.94 | 800 |
| 2004-03-19 | $34.25 | $50.37 | 400 |
| 2004-03-18 | $36.75 | $54.04 | 0 |
| 2004-03-17 | $36.75 | $54.04 | 2,000 |
| 2004-03-16 | $36.50 | $53.68 | 900 |
| 2004-03-15 | $36.50 | $53.68 | 1,000 |
| 2004-03-12 | $35.00 | $51.47 | 0 |
| 2004-03-11 | $35.00 | $51.47 | 0 |
| 2004-03-10 | $35.00 | $51.47 | 0 |
| 2004-03-09 | $35.00 | $51.47 | 1,100 |
| 2004-03-08 | $35.10 | $51.62 | 4,600 |
| 2004-03-05 | $35.15 | $51.69 | 3,100 |
| 2004-03-04 | $34.75 | $51.10 | 0 |
| 2004-03-03 | $34.75 | $51.10 | 0 |
| 2004-03-02 | $34.75 | $51.10 | 0 |
| 2004-03-01 | $34.75 | $51.10 | 0 |
| 2004-02-27 | $34.75 | $51.10 | 0 |
| 2004-02-26 | $34.75 | $51.10 | 0 |
| 2004-02-25 | $34.75 | $51.10 | 12,200 |
| 2004-02-24 | $34.00 | $50.00 | 1,000 |
| 2004-02-23 | $33.60 | $49.41 | 0 |
| 2004-02-20 | $33.60 | $49.41 | 500 |
| 2004-02-19 | $34.00 | $50.00 | 500 |
| 2004-02-18 | $32.00 | $47.06 | 3,000 |
| 2004-02-17 | $32.05 | $47.13 | 0 |
| 2004-02-13 | $32.05 | $47.13 | 900 |
| 2004-02-12 | $35.25 | $51.84 | 800 |
| 2004-02-11 | $34.50 | $50.74 | 4,600 |
| 2004-02-10 | $34.50 | $50.74 | 0 |
| 2004-02-09 | $34.50 | $50.74 | 0 |
| 2004-02-06 | $34.50 | $50.74 | 0 |
| 2004-02-05 | $34.50 | $50.74 | 400 |
| 2004-02-04 | $34.75 | $51.10 | 0 |
| 2004-02-03 | $34.75 | $51.10 | 0 |
| 2004-02-02 | $34.75 | $51.10 | 1,000 |
| 2004-01-30 | $34.60 | $50.88 | 3,300 |
| 2004-01-29 | $32.10 | $47.21 | 700 |
| 2004-01-28 | $33.25 | $48.90 | 0 |
| 2004-01-27 | $33.25 | $48.90 | 6,400 |
| 2004-01-26 | $33.00 | $48.53 | 0 |
| 2004-01-23 | $33.00 | $48.53 | 0 |
| 2004-01-22 | $33.00 | $48.53 | 0 |
| 2004-01-21 | $33.00 | $48.53 | 400 |
| 2004-01-20 | $32.00 | $47.06 | 0 |
| 2004-01-16 | $32.00 | $47.06 | 400 |
| 2004-01-15 | $36.00 | $52.94 | 0 |
| 2004-01-14 | $36.00 | $52.94 | 200 |
| 2004-01-13 | $33.25 | $48.90 | 300 |
| 2004-01-12 | $32.00 | $47.06 | 100 |
| 2004-01-09 | $32.00 | $47.06 | 0 |
| 2004-01-08 | $32.00 | $47.06 | 200 |
| 2004-01-07 | $32.50 | $47.79 | 0 |
| 2004-01-06 | $32.50 | $47.06 | 200 |
| 2004-01-05 | $33.30 | $48.22 | 11,300 |
| 2004-01-02 | $32.00 | $46.34 | 0 |