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
- 1999-12-09 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 | $40.70 | $42.82 | 2,600 |
| 2004-12-30 | $40.50 | $42.61 | 0 |
| 2004-12-29 | $40.50 | $42.61 | 1,200 |
| 2004-12-28 | $40.30 | $42.40 | 0 |
| 2004-12-27 | $40.30 | $42.40 | 200 |
| 2004-12-23 | $40.70 | $42.82 | 7,600 |
| 2004-12-22 | $40.70 | $42.82 | 6,000 |
| 2004-12-21 | $40.74 | $42.86 | 11,800 |
| 2004-12-20 | $40.85 | $42.98 | 9,300 |
| 2004-12-17 | $41.00 | $43.14 | 1,300 |
| 2004-12-16 | $41.50 | $43.66 | 2,200 |
| 2004-12-15 | $41.00 | $43.14 | 22,300 |
| 2004-12-14 | $40.00 | $42.09 | 5,200 |
| 2004-12-13 | $41.00 | $43.14 | 0 |
| 2004-12-10 | $41.00 | $43.14 | 1,100 |
| 2004-12-09 | $40.50 | $42.61 | 3,500 |
| 2004-12-08 | $41.80 | $43.19 | 3,700 |
| 2004-12-07 | $41.75 | $43.14 | 2,900 |
| 2004-12-06 | $42.00 | $43.40 | 0 |
| 2004-12-03 | $42.00 | $43.40 | 2,900 |
| 2004-12-02 | $41.90 | $43.30 | 1,100 |
| 2004-12-01 | $42.15 | $43.56 | 100 |
| 2004-11-30 | $42.00 | $43.40 | 200 |
| 2004-11-29 | $42.00 | $43.40 | 900 |
| 2004-11-26 | $42.08 | $43.48 | 200 |
| 2004-11-24 | $42.31 | $43.72 | 300 |
| 2004-11-23 | $42.60 | $44.02 | 2,000 |
| 2004-11-22 | $43.00 | $44.43 | 2,200 |
| 2004-11-19 | $43.00 | $44.43 | 1,100 |
| 2004-11-18 | $43.40 | $44.85 | 0 |
| 2004-11-17 | $43.40 | $44.85 | 0 |
| 2004-11-16 | $43.40 | $44.85 | 5,500 |
| 2004-11-15 | $44.50 | $45.98 | 1,800 |
| 2004-11-12 | $45.50 | $47.02 | 1,200 |
| 2004-11-11 | $45.50 | $47.02 | 1,900 |
| 2004-11-10 | $45.20 | $46.71 | 2,900 |
| 2004-11-09 | $44.00 | $45.47 | 2,200 |
| 2004-11-08 | $45.75 | $47.28 | 100 |
| 2004-11-05 | $45.00 | $46.50 | 3,200 |
| 2004-11-04 | $45.25 | $46.76 | 700 |
| 2004-11-03 | $44.50 | $45.98 | 3,700 |
| 2004-11-02 | $46.00 | $47.53 | 1,400 |
| 2004-11-01 | $45.98 | $47.51 | 100 |
| 2004-10-29 | $45.85 | $47.38 | 2,000 |
| 2004-10-28 | $45.65 | $47.17 | 500 |
| 2004-10-27 | $45.55 | $47.07 | 4,000 |
| 2004-10-26 | $45.10 | $46.60 | 2,300 |
| 2004-10-25 | $45.10 | $46.60 | 15,900 |
| 2004-10-22 | $45.60 | $47.12 | 5,100 |
| 2004-10-21 | $45.50 | $47.02 | 8,800 |
| 2004-10-20 | $45.25 | $46.76 | 9,000 |
| 2004-10-19 | $43.00 | $44.43 | 17,300 |
| 2004-10-18 | $43.75 | $45.21 | 3,000 |
| 2004-10-15 | $43.94 | $45.41 | 1,000 |
| 2004-10-14 | $43.75 | $45.21 | 200 |
| 2004-10-13 | $43.25 | $44.69 | 1,100 |
| 2004-10-12 | $44.50 | $45.98 | 200 |
| 2004-10-11 | $44.00 | $45.47 | 500 |
| 2004-10-08 | $43.70 | $45.16 | 0 |
| 2004-10-07 | $43.70 | $45.16 | 0 |
| 2004-10-06 | $43.70 | $45.16 | 0 |
| 2004-10-05 | $43.70 | $45.16 | 1,000 |
| 2004-10-04 | $42.95 | $44.38 | 400 |
| 2004-10-01 | $42.70 | $44.12 | 3,900 |
| 2004-09-30 | $45.00 | $46.50 | 2,100 |
| 2004-09-29 | $45.10 | $46.60 | 1,000 |
| 2004-09-28 | $45.10 | $46.60 | 900 |
| 2004-09-27 | $45.40 | $46.91 | 4,300 |
| 2004-09-24 | $46.00 | $47.53 | 800 |
| 2004-09-23 | $45.25 | $46.76 | 2,100 |
| 2004-09-22 | $44.50 | $45.98 | 40,400 |
| 2004-09-21 | $45.75 | $47.28 | 7,800 |
| 2004-09-20 | $46.00 | $47.53 | 100 |
| 2004-09-17 | $45.50 | $47.02 | 1,900 |
| 2004-09-16 | $46.10 | $47.64 | 1,500 |
| 2004-09-15 | $47.00 | $47.80 | 200 |
| 2004-09-14 | $47.25 | $48.05 | 500 |
| 2004-09-13 | $47.25 | $48.05 | 900 |
| 2004-09-10 | $47.50 | $48.31 | 68,600 |
| 2004-09-09 | $47.55 | $48.36 | 0 |
| 2004-09-08 | $47.55 | $48.36 | 200 |
| 2004-09-07 | $47.55 | $48.36 | 900 |
| 2004-09-03 | $47.25 | $48.05 | 1,100 |
| 2004-09-02 | $47.45 | $48.25 | 700 |
| 2004-09-01 | $47.55 | $48.36 | 1,200 |
| 2004-08-31 | $47.00 | $47.80 | 700 |
| 2004-08-30 | $47.25 | $48.05 | 1,000 |
| 2004-08-27 | $46.50 | $47.29 | 400 |
| 2004-08-26 | $46.00 | $46.78 | 2,400 |
| 2004-08-25 | $46.50 | $47.29 | 2,500 |
| 2004-08-24 | $47.75 | $48.56 | 4,200 |
| 2004-08-23 | $46.50 | $47.29 | 5,000 |
| 2004-08-20 | $45.50 | $46.27 | 2,800 |
| 2004-08-19 | $45.50 | $46.27 | 0 |
| 2004-08-18 | $45.50 | $46.27 | 3,300 |
| 2004-08-17 | $44.99 | $45.75 | 600 |
| 2004-08-16 | $44.75 | $45.51 | 0 |
| 2004-08-13 | $44.75 | $45.51 | 0 |
| 2004-08-12 | $44.75 | $45.51 | 0 |
| 2004-08-11 | $44.75 | $45.51 | 0 |
| 2004-08-10 | $44.75 | $45.51 | 500 |
| 2004-08-09 | $43.80 | $44.54 | 800 |
| 2004-08-06 | $44.00 | $44.75 | 100 |
| 2004-08-05 | $43.50 | $44.24 | 2,500 |
| 2004-08-04 | $44.30 | $45.05 | 0 |
| 2004-08-03 | $44.30 | $45.05 | 3,100 |
| 2004-08-02 | $44.20 | $44.95 | 600 |
| 2004-07-30 | $44.10 | $44.85 | 0 |
| 2004-07-29 | $44.10 | $44.85 | 1,600 |
| 2004-07-28 | $43.00 | $43.73 | 0 |
| 2004-07-27 | $43.00 | $43.73 | 400 |
| 2004-07-26 | $42.47 | $43.19 | 1,200 |
| 2004-07-23 | $42.50 | $43.22 | 1,500 |
| 2004-07-22 | $42.01 | $42.72 | 500 |
| 2004-07-21 | $42.00 | $42.71 | 2,400 |
| 2004-07-20 | $41.50 | $42.20 | 2,400 |
| 2004-07-19 | $40.75 | $41.44 | 200 |
| 2004-07-16 | $40.75 | $41.44 | 0 |
| 2004-07-15 | $40.75 | $41.44 | 500 |
| 2004-07-14 | $41.00 | $41.69 | 0 |
| 2004-07-13 | $41.00 | $41.69 | 300 |
| 2004-07-12 | $40.75 | $41.44 | 400 |
| 2004-07-09 | $41.00 | $41.69 | 600 |
| 2004-07-08 | $40.50 | $41.19 | 200 |
| 2004-07-07 | $41.00 | $41.69 | 1,000 |
| 2004-07-06 | $40.50 | $41.19 | 1,300 |
| 2004-07-02 | $41.25 | $41.95 | 2,600 |
| 2004-07-01 | $41.61 | $42.32 | 400 |
| 2004-06-30 | $42.10 | $42.81 | 100 |
| 2004-06-29 | $41.60 | $42.31 | 1,600 |
| 2004-06-28 | $42.50 | $43.22 | 600 |
| 2004-06-25 | $43.20 | $43.93 | 0 |
| 2004-06-24 | $43.20 | $43.93 | 1,300 |
| 2004-06-23 | $43.20 | $43.93 | 800 |
| 2004-06-22 | $43.30 | $44.03 | 200 |
| 2004-06-21 | $43.30 | $44.03 | 100 |
| 2004-06-18 | $43.40 | $44.14 | 200 |
| 2004-06-17 | $43.41 | $44.15 | 700 |
| 2004-06-16 | $43.55 | $44.29 | 400 |
| 2004-06-15 | $43.80 | $44.54 | 1,000 |
| 2004-06-14 | $44.00 | $44.75 | 1,200 |
| 2004-06-10 | $43.50 | $44.24 | 400 |
| 2004-06-09 | $44.70 | $44.70 | 1,800 |
| 2004-06-08 | $44.75 | $44.75 | 2,300 |
| 2004-06-07 | $45.01 | $45.01 | 2,800 |
| 2004-06-04 | $45.10 | $45.10 | 3,600 |
| 2004-06-03 | $45.25 | $45.25 | 600 |
| 2004-06-02 | $45.50 | $45.50 | 200 |
| 2004-06-01 | $45.80 | $45.80 | 2,500 |
| 2004-05-28 | $45.84 | $45.84 | 1,300 |
| 2004-05-27 | $45.85 | $45.85 | 1,400 |
| 2004-05-26 | $46.20 | $46.20 | 600 |
| 2004-05-25 | $46.25 | $46.25 | 1,000 |
| 2004-05-24 | $46.30 | $46.30 | 400 |
| 2004-05-21 | $46.40 | $46.40 | 0 |
| 2004-05-20 | $46.40 | $46.40 | 2,000 |
| 2004-05-19 | $46.51 | $46.51 | 200 |
| 2004-05-18 | $46.50 | $46.50 | 300 |
| 2004-05-17 | $46.75 | $46.75 | 600 |
| 2004-05-14 | $46.55 | $46.55 | 6,900 |
| 2004-05-13 | $46.50 | $46.50 | 1,000 |
| 2004-05-12 | $46.30 | $46.30 | 500 |
| 2004-05-11 | $46.50 | $46.50 | 500 |
| 2004-05-10 | $46.95 | $46.95 | 700 |
| 2004-05-07 | $47.00 | $47.00 | 4,100 |
| 2004-05-06 | $47.55 | $47.55 | 200 |
| 2004-05-05 | $47.60 | $47.60 | 5,800 |
| 2004-05-04 | $46.75 | $46.75 | 0 |
| 2004-05-03 | $46.75 | $46.75 | 0 |
| 2004-04-30 | $46.75 | $46.75 | 0 |
| 2004-04-29 | $46.75 | $46.75 | 3,700 |
| 2004-04-28 | $47.50 | $47.50 | 0 |
| 2004-04-27 | $47.50 | $47.50 | 1,700 |
| 2004-04-26 | $47.50 | $47.50 | 100 |
| 2004-04-23 | $47.50 | $47.50 | 0 |
| 2004-04-22 | $47.50 | $47.50 | 600 |
| 2004-04-21 | $47.50 | $47.50 | 1,100 |
| 2004-04-20 | $47.40 | $47.40 | 300 |
| 2004-04-19 | $47.50 | $47.50 | 500 |
| 2004-04-16 | $47.45 | $47.45 | 2,600 |
| 2004-04-15 | $47.80 | $47.80 | 2,600 |
| 2004-04-14 | $47.35 | $47.35 | 1,600 |
| 2004-04-13 | $47.35 | $47.35 | 0 |
| 2004-04-12 | $47.35 | $47.35 | 0 |
| 2004-04-08 | $47.35 | $47.35 | 1,500 |
| 2004-04-07 | $47.50 | $47.50 | 700 |
| 2004-04-06 | $47.50 | $47.50 | 1,500 |
| 2004-04-05 | $47.65 | $47.65 | 0 |
| 2004-04-02 | $47.65 | $47.65 | 1,000 |
| 2004-04-01 | $47.65 | $47.65 | 3,100 |
| 2004-03-31 | $47.80 | $47.80 | 900 |
| 2004-03-30 | $47.80 | $47.80 | 1,800 |
| 2004-03-29 | $47.80 | $47.80 | 4,100 |
| 2004-03-26 | $47.05 | $47.05 | 1,500 |
| 2004-03-25 | $47.85 | $47.85 | 0 |
| 2004-03-24 | $47.85 | $47.85 | 5,200 |
| 2004-03-23 | $47.80 | $47.80 | 3,500 |
| 2004-03-22 | $47.95 | $47.95 | 10,800 |
| 2004-03-19 | $48.88 | $48.88 | 6,500 |
| 2004-03-18 | $49.00 | $49.00 | 24,700 |
| 2004-03-17 | $49.10 | $49.10 | 1,400 |
| 2004-03-16 | $49.25 | $49.25 | 41,700 |
| 2004-03-15 | $49.45 | $49.45 | 700 |
| 2004-03-12 | $49.35 | $49.35 | 2,400 |
| 2004-03-11 | $49.35 | $49.35 | 10,300 |
| 2004-03-10 | $49.85 | $49.85 | 2,100 |
| 2004-03-09 | $50.00 | $50.00 | 1,700 |
| 2004-03-08 | $49.90 | $49.90 | 2,000 |
| 2004-03-05 | $50.00 | $50.00 | 400 |
| 2004-03-04 | $50.03 | $50.03 | 16,600 |
| 2004-03-03 | $50.02 | $50.02 | 2,600 |
| 2004-03-02 | $50.12 | $50.12 | 0 |
| 2004-03-01 | $50.12 | $50.12 | 1,200 |
| 2004-02-27 | $50.25 | $50.25 | 0 |
| 2004-02-26 | $50.25 | $50.25 | 20,100 |
| 2004-02-25 | $50.25 | $50.25 | 200 |
| 2004-02-24 | $50.25 | $50.25 | 300 |
| 2004-02-23 | $50.47 | $50.47 | 200 |
| 2004-02-20 | $50.42 | $50.42 | 200 |
| 2004-02-19 | $50.40 | $50.40 | 6,200 |
| 2004-02-18 | $50.50 | $50.50 | 300 |
| 2004-02-17 | $50.15 | $50.15 | 4,100 |
| 2004-02-13 | $50.10 | $50.10 | 0 |
| 2004-02-12 | $50.10 | $50.10 | 1,100 |
| 2004-02-11 | $50.10 | $50.10 | 1,000 |
| 2004-02-10 | $50.10 | $50.10 | 0 |
| 2004-02-09 | $50.10 | $50.10 | 0 |
| 2004-02-06 | $50.10 | $50.10 | 0 |
| 2004-02-05 | $50.10 | $50.10 | 1,300 |
| 2004-02-04 | $50.15 | $50.15 | 0 |
| 2004-02-03 | $50.15 | $50.15 | 300 |
| 2004-02-02 | $50.15 | $50.15 | 400 |
| 2004-01-30 | $50.15 | $50.15 | 500 |
| 2004-01-29 | $50.10 | $50.10 | 0 |
| 2004-01-28 | $50.10 | $50.10 | 3,900 |
| 2004-01-27 | $50.00 | $50.00 | 300 |
| 2004-01-26 | $50.30 | $50.30 | 100 |
| 2004-01-23 | $50.25 | $50.25 | 1,900 |
| 2004-01-22 | $50.25 | $50.25 | 400 |
| 2004-01-21 | $50.20 | $50.20 | 500 |
| 2004-01-20 | $50.20 | $50.20 | 800 |
| 2004-01-16 | $50.15 | $50.15 | 1,000 |
| 2004-01-15 | $50.06 | $50.06 | 2,200 |
| 2004-01-14 | $50.50 | $50.50 | 400 |
| 2004-01-13 | $50.55 | $50.55 | 500 |
| 2004-01-12 | $50.75 | $50.75 | 0 |
| 2004-01-09 | $50.75 | $50.75 | 5,500 |
| 2004-01-08 | $50.50 | $50.50 | 300 |
| 2004-01-07 | $50.50 | $50.50 | 1,000 |
| 2004-01-06 | $50.50 | $50.50 | 1,700 |
| 2004-01-05 | $50.75 | $50.75 | 400 |
| 2004-01-02 | $50.10 | $50.10 | 140,000 |