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
- 1998-10-06 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 | $43.60 | $60.14 | 3,300 |
| 2004-12-30 | $43.50 | $60.00 | 2,200 |
| 2004-12-29 | $44.00 | $60.69 | 51,200 |
| 2004-12-28 | $44.25 | $61.04 | 700 |
| 2004-12-27 | $44.35 | $61.17 | 600 |
| 2004-12-23 | $44.50 | $61.38 | 500 |
| 2004-12-22 | $44.25 | $61.04 | 402,400 |
| 2004-12-21 | $44.00 | $60.69 | 17,800 |
| 2004-12-20 | $43.50 | $60.00 | 6,000 |
| 2004-12-17 | $43.35 | $59.80 | 1,700 |
| 2004-12-16 | $44.10 | $60.83 | 17,400 |
| 2004-12-15 | $44.35 | $61.17 | 12,000 |
| 2004-12-14 | $44.26 | $61.05 | 1,100 |
| 2004-12-13 | $43.75 | $60.35 | 1,400 |
| 2004-12-10 | $43.75 | $60.35 | 313,600 |
| 2004-12-09 | $44.02 | $60.72 | 0 |
| 2004-12-08 | $44.66 | $60.72 | 700 |
| 2004-12-07 | $44.30 | $60.23 | 5,000 |
| 2004-12-06 | $44.42 | $60.40 | 270,700 |
| 2004-12-03 | $44.40 | $60.37 | 4,200 |
| 2004-12-02 | $43.50 | $59.15 | 6,800 |
| 2004-12-01 | $43.50 | $59.15 | 8,100 |
| 2004-11-30 | $43.50 | $59.15 | 25,900 |
| 2004-11-29 | $43.81 | $59.57 | 23,800 |
| 2004-11-26 | $44.35 | $60.30 | 500 |
| 2004-11-24 | $44.10 | $59.96 | 5,300 |
| 2004-11-23 | $44.48 | $60.48 | 26,800 |
| 2004-11-22 | $44.12 | $59.99 | 13,700 |
| 2004-11-19 | $44.05 | $59.89 | 2,500 |
| 2004-11-18 | $44.10 | $59.96 | 3,900 |
| 2004-11-17 | $43.80 | $59.55 | 16,200 |
| 2004-11-16 | $42.81 | $58.21 | 8,900 |
| 2004-11-15 | $43.35 | $58.94 | 11,600 |
| 2004-11-12 | $43.70 | $59.42 | 20,500 |
| 2004-11-11 | $43.25 | $58.81 | 3,500 |
| 2004-11-10 | $43.00 | $58.47 | 4,700 |
| 2004-11-09 | $43.00 | $58.47 | 61,700 |
| 2004-11-08 | $42.95 | $58.40 | 22,600 |
| 2004-11-05 | $43.50 | $59.15 | 6,400 |
| 2004-11-04 | $44.10 | $59.96 | 0 |
| 2004-11-03 | $44.10 | $59.96 | 500 |
| 2004-11-02 | $43.25 | $58.81 | 100 |
| 2004-11-01 | $43.11 | $58.61 | 2,300 |
| 2004-10-29 | $44.58 | $60.61 | 400 |
| 2004-10-28 | $44.60 | $60.64 | 0 |
| 2004-10-27 | $44.60 | $60.64 | 0 |
| 2004-10-26 | $44.60 | $60.64 | 1,100 |
| 2004-10-25 | $44.67 | $60.74 | 700 |
| 2004-10-22 | $44.68 | $60.75 | 400 |
| 2004-10-21 | $44.64 | $60.70 | 0 |
| 2004-10-20 | $44.64 | $60.70 | 0 |
| 2004-10-19 | $44.64 | $60.70 | 1,000 |
| 2004-10-18 | $44.50 | $60.50 | 900 |
| 2004-10-15 | $43.25 | $58.81 | 0 |
| 2004-10-14 | $43.25 | $58.81 | 1,500 |
| 2004-10-13 | $44.50 | $60.50 | 1,300 |
| 2004-10-12 | $43.35 | $58.94 | 4,000 |
| 2004-10-11 | $43.38 | $58.98 | 0 |
| 2004-10-08 | $43.38 | $58.98 | 0 |
| 2004-10-07 | $43.38 | $58.98 | 0 |
| 2004-10-06 | $43.38 | $58.98 | 0 |
| 2004-10-05 | $43.38 | $58.98 | 124,600 |
| 2004-10-04 | $43.47 | $59.10 | 100 |
| 2004-10-01 | $42.67 | $58.02 | 62,000 |
| 2004-09-30 | $43.82 | $59.58 | 600 |
| 2004-09-29 | $44.30 | $60.23 | 0 |
| 2004-09-28 | $44.30 | $60.23 | 0 |
| 2004-09-27 | $44.30 | $60.23 | 2,000 |
| 2004-09-24 | $44.43 | $60.41 | 248,000 |
| 2004-09-23 | $44.90 | $61.05 | 1,400 |
| 2004-09-22 | $44.60 | $60.64 | 12,800 |
| 2004-09-21 | $44.55 | $60.57 | 1,000 |
| 2004-09-20 | $45.83 | $62.31 | 1,100 |
| 2004-09-17 | $45.50 | $61.86 | 2,800 |
| 2004-09-16 | $45.68 | $62.11 | 800 |
| 2004-09-15 | $45.70 | $61.27 | 0 |
| 2004-09-14 | $45.70 | $61.27 | 200 |
| 2004-09-13 | $45.20 | $60.60 | 0 |
| 2004-09-10 | $45.20 | $60.60 | 465,900 |
| 2004-09-09 | $45.20 | $60.60 | 1,200 |
| 2004-09-08 | $44.50 | $59.66 | 1,277,600 |
| 2004-09-07 | $44.80 | $60.06 | 0 |
| 2004-09-03 | $44.80 | $60.06 | 0 |
| 2004-09-02 | $44.80 | $60.06 | 0 |
| 2004-09-01 | $44.80 | $60.06 | 401,800 |
| 2004-08-31 | $44.00 | $58.99 | 2,000 |
| 2004-08-30 | $44.25 | $59.33 | 0 |
| 2004-08-27 | $44.25 | $59.33 | 200 |
| 2004-08-26 | $43.75 | $58.65 | 100 |
| 2004-08-25 | $43.25 | $57.98 | 3,500 |
| 2004-08-24 | $44.40 | $59.53 | 0 |
| 2004-08-23 | $44.40 | $59.53 | 300 |
| 2004-08-20 | $44.80 | $60.06 | 2,000 |
| 2004-08-19 | $44.30 | $59.39 | 0 |
| 2004-08-18 | $44.30 | $59.39 | 80,000 |
| 2004-08-17 | $44.30 | $59.39 | 80,000 |
| 2004-08-16 | $44.50 | $59.66 | 0 |
| 2004-08-13 | $44.50 | $59.66 | 2,100 |
| 2004-08-12 | $44.50 | $59.66 | 3,400 |
| 2004-08-11 | $44.50 | $59.66 | 2,400 |
| 2004-08-10 | $44.00 | $58.99 | 0 |
| 2004-08-09 | $44.00 | $58.99 | 0 |
| 2004-08-06 | $44.00 | $58.99 | 20,100 |
| 2004-08-05 | $43.50 | $58.32 | 0 |
| 2004-08-04 | $43.50 | $58.32 | 1,100 |
| 2004-08-03 | $42.93 | $57.56 | 100 |
| 2004-08-02 | $43.00 | $57.65 | 1,400 |
| 2004-07-30 | $43.00 | $57.65 | 0 |
| 2004-07-29 | $43.00 | $57.65 | 700 |
| 2004-07-28 | $43.80 | $58.72 | 500 |
| 2004-07-27 | $44.50 | $59.66 | 300 |
| 2004-07-26 | $44.00 | $58.99 | 0 |
| 2004-07-23 | $44.00 | $58.99 | 0 |
| 2004-07-22 | $44.00 | $58.99 | 0 |
| 2004-07-21 | $44.00 | $58.99 | 300 |
| 2004-07-20 | $44.50 | $59.66 | 500 |
| 2004-07-19 | $44.24 | $59.31 | 100 |
| 2004-07-16 | $44.00 | $58.99 | 0 |
| 2004-07-15 | $44.00 | $58.99 | 0 |
| 2004-07-14 | $44.00 | $58.99 | 246,700 |
| 2004-07-13 | $43.68 | $58.56 | 0 |
| 2004-07-12 | $43.68 | $58.56 | 100 |
| 2004-07-09 | $43.50 | $58.32 | 0 |
| 2004-07-08 | $43.50 | $58.32 | 700 |
| 2004-07-07 | $43.35 | $58.12 | 1,000 |
| 2004-07-06 | $44.49 | $59.65 | 100 |
| 2004-07-02 | $44.00 | $58.99 | 0 |
| 2004-07-01 | $44.00 | $58.99 | 0 |
| 2004-06-30 | $44.00 | $58.99 | 300 |
| 2004-06-29 | $43.50 | $58.32 | 0 |
| 2004-06-28 | $43.50 | $58.32 | 0 |
| 2004-06-25 | $43.50 | $58.32 | 0 |
| 2004-06-24 | $43.50 | $58.32 | 0 |
| 2004-06-23 | $43.50 | $58.32 | 200 |
| 2004-06-22 | $42.37 | $56.80 | 27,000 |
| 2004-06-21 | $43.54 | $58.37 | 0 |
| 2004-06-18 | $43.54 | $58.37 | 1,600 |
| 2004-06-17 | $43.05 | $57.72 | 0 |
| 2004-06-16 | $43.05 | $57.72 | 0 |
| 2004-06-15 | $43.05 | $57.72 | 100 |
| 2004-06-14 | $42.90 | $57.52 | 600 |
| 2004-06-10 | $43.61 | $58.47 | 0 |
| 2004-06-09 | $44.25 | $58.47 | 0 |
| 2004-06-08 | $44.25 | $58.47 | 0 |
| 2004-06-07 | $44.25 | $58.47 | 1,500 |
| 2004-06-04 | $43.36 | $57.29 | 200 |
| 2004-06-03 | $43.41 | $57.36 | 400 |
| 2004-06-02 | $43.65 | $57.68 | 0 |
| 2004-06-01 | $43.65 | $57.68 | 0 |
| 2004-05-28 | $43.65 | $57.68 | 900 |
| 2004-05-27 | $43.38 | $57.32 | 0 |
| 2004-05-26 | $43.38 | $57.32 | 0 |
| 2004-05-25 | $43.38 | $57.32 | 200 |
| 2004-05-24 | $43.15 | $57.02 | 200 |
| 2004-05-21 | $43.75 | $57.81 | 200 |
| 2004-05-20 | $43.53 | $57.52 | 6,000 |
| 2004-05-19 | $42.85 | $56.62 | 0 |
| 2004-05-18 | $42.85 | $56.62 | 2,900 |
| 2004-05-17 | $42.75 | $56.49 | 500 |
| 2004-05-14 | $44.40 | $58.67 | 300 |
| 2004-05-13 | $44.00 | $58.14 | 1,000 |
| 2004-05-12 | $45.50 | $60.12 | 0 |
| 2004-05-11 | $45.50 | $60.12 | 1,000 |
| 2004-05-10 | $46.00 | $60.78 | 0 |
| 2004-05-07 | $46.00 | $60.78 | 900 |
| 2004-05-06 | $47.00 | $62.10 | 500 |
| 2004-05-05 | $47.26 | $62.45 | 0 |
| 2004-05-04 | $47.26 | $62.45 | 0 |
| 2004-05-03 | $47.26 | $62.45 | 100 |
| 2004-04-30 | $47.25 | $62.43 | 0 |
| 2004-04-29 | $47.25 | $62.43 | 0 |
| 2004-04-28 | $47.25 | $62.43 | 500 |
| 2004-04-27 | $47.75 | $63.09 | 0 |
| 2004-04-26 | $47.75 | $63.09 | 100 |
| 2004-04-23 | $47.75 | $63.09 | 0 |
| 2004-04-22 | $47.75 | $63.09 | 1,100 |
| 2004-04-21 | $47.75 | $63.09 | 0 |
| 2004-04-20 | $47.75 | $63.09 | 0 |
| 2004-04-19 | $47.75 | $63.09 | 600 |
| 2004-04-16 | $48.26 | $63.77 | 0 |
| 2004-04-15 | $48.26 | $63.77 | 700 |
| 2004-04-14 | $48.26 | $63.77 | 0 |
| 2004-04-13 | $48.26 | $63.77 | 900 |
| 2004-04-12 | $48.26 | $63.77 | 300 |
| 2004-04-08 | $48.50 | $64.09 | 140,100 |
| 2004-04-07 | $48.60 | $64.22 | 0 |
| 2004-04-06 | $48.60 | $64.22 | 179,800 |
| 2004-04-05 | $48.60 | $64.22 | 0 |
| 2004-04-02 | $48.60 | $64.22 | 100 |
| 2004-04-01 | $48.75 | $64.42 | 6,000 |
| 2004-03-31 | $49.25 | $65.08 | 2,500 |
| 2004-03-30 | $49.65 | $65.61 | 0 |
| 2004-03-29 | $49.65 | $65.61 | 0 |
| 2004-03-26 | $49.65 | $65.61 | 500 |
| 2004-03-25 | $49.50 | $65.41 | 131,100 |
| 2004-03-24 | $49.77 | $65.76 | 0 |
| 2004-03-23 | $49.77 | $65.76 | 2,000 |
| 2004-03-22 | $49.77 | $65.76 | 1,500 |
| 2004-03-19 | $49.77 | $65.76 | 1,200 |
| 2004-03-18 | $50.00 | $66.07 | 100 |
| 2004-03-17 | $49.75 | $65.74 | 31,900 |
| 2004-03-16 | $49.25 | $65.08 | 68,200 |
| 2004-03-15 | $48.75 | $64.42 | 500 |
| 2004-03-12 | $48.50 | $64.09 | 64,200 |
| 2004-03-11 | $48.50 | $64.09 | 3,100 |
| 2004-03-10 | $49.20 | $64.17 | 15,200 |
| 2004-03-09 | $49.50 | $64.56 | 3,200 |
| 2004-03-08 | $49.25 | $64.23 | 7,200 |
| 2004-03-05 | $49.15 | $64.10 | 23,900 |
| 2004-03-04 | $48.75 | $63.58 | 11,300 |
| 2004-03-03 | $48.50 | $63.25 | 3,700 |
| 2004-03-02 | $48.50 | $63.25 | 344,600 |
| 2004-03-01 | $48.05 | $62.67 | 4,100 |
| 2004-02-27 | $48.50 | $63.25 | 6,100 |
| 2004-02-26 | $48.50 | $63.25 | 2,100 |
| 2004-02-25 | $48.50 | $63.25 | 3,200 |
| 2004-02-24 | $48.75 | $63.58 | 2,000 |
| 2004-02-23 | $48.75 | $63.58 | 6,000 |
| 2004-02-20 | $48.50 | $63.25 | 2,500 |
| 2004-02-19 | $48.90 | $63.78 | 426,500 |
| 2004-02-18 | $48.90 | $63.78 | 54,700 |
| 2004-02-17 | $48.65 | $63.45 | 35,000 |
| 2004-02-13 | $48.90 | $63.78 | 50,700 |
| 2004-02-12 | $48.50 | $63.25 | 21,500 |
| 2004-02-11 | $48.50 | $63.25 | 451,000 |
| 2004-02-10 | $48.50 | $63.25 | 301,500 |
| 2004-02-09 | $48.75 | $63.58 | 7,100 |
| 2004-02-06 | $47.95 | $62.54 | 0 |
| 2004-02-05 | $47.95 | $62.54 | 9,000 |
| 2004-02-04 | $48.00 | $62.60 | 6,400 |
| 2004-02-03 | $48.00 | $62.60 | 600 |
| 2004-02-02 | $47.75 | $62.28 | 2,700 |
| 2004-01-30 | $48.35 | $63.06 | 2,200 |
| 2004-01-29 | $48.80 | $63.65 | 0 |
| 2004-01-28 | $48.80 | $63.65 | 0 |
| 2004-01-27 | $48.80 | $63.65 | 1,400 |
| 2004-01-26 | $48.47 | $63.22 | 12,000 |
| 2004-01-23 | $48.35 | $63.06 | 500 |
| 2004-01-22 | $47.92 | $62.50 | 3,300 |
| 2004-01-21 | $46.95 | $61.23 | 100 |
| 2004-01-20 | $46.95 | $61.23 | 500 |
| 2004-01-16 | $46.98 | $61.27 | 2,800 |
| 2004-01-15 | $46.75 | $60.97 | 300 |
| 2004-01-14 | $46.65 | $60.84 | 0 |
| 2004-01-13 | $46.65 | $60.84 | 200 |
| 2004-01-12 | $46.50 | $60.65 | 0 |
| 2004-01-09 | $46.50 | $60.65 | 200 |
| 2004-01-08 | $46.28 | $60.36 | 300 |
| 2004-01-07 | $46.40 | $60.52 | 200 |
| 2004-01-06 | $46.10 | $60.12 | 1,500 |
| 2004-01-05 | $46.12 | $60.15 | 2,400 |
| 2004-01-02 | $45.75 | $59.67 | 0 |