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
- 1998-04-06 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 | $43.00 | $44.91 | 200 |
| 2004-12-30 | $43.50 | $45.43 | 9,200 |
| 2004-12-29 | $43.00 | $44.91 | 4,600 |
| 2004-12-28 | $43.00 | $44.91 | 58,900 |
| 2004-12-27 | $42.55 | $44.44 | 3,200 |
| 2004-12-23 | $42.55 | $44.44 | 1,000 |
| 2004-12-22 | $43.40 | $45.33 | 1,200 |
| 2004-12-21 | $42.90 | $44.81 | 500 |
| 2004-12-20 | $43.50 | $45.43 | 12,300 |
| 2004-12-17 | $43.45 | $45.38 | 500 |
| 2004-12-16 | $43.45 | $45.38 | 500 |
| 2004-12-15 | $43.80 | $45.75 | 26,100 |
| 2004-12-14 | $43.50 | $45.43 | 15,500 |
| 2004-12-13 | $43.25 | $45.17 | 700 |
| 2004-12-10 | $43.00 | $44.91 | 9,600 |
| 2004-12-09 | $44.00 | $45.96 | 4,200 |
| 2004-12-08 | $43.79 | $45.08 | 50,500 |
| 2004-12-07 | $43.50 | $44.79 | 4,600 |
| 2004-12-06 | $43.25 | $44.53 | 3,800 |
| 2004-12-03 | $43.35 | $44.63 | 149,500 |
| 2004-12-02 | $42.65 | $43.91 | 52,600 |
| 2004-12-01 | $42.61 | $43.87 | 25,100 |
| 2004-11-30 | $43.00 | $44.27 | 71,300 |
| 2004-11-29 | $43.25 | $44.53 | 0 |
| 2004-11-26 | $43.25 | $44.53 | 0 |
| 2004-11-24 | $43.25 | $44.53 | 100 |
| 2004-11-23 | $43.50 | $44.79 | 1,000 |
| 2004-11-22 | $43.60 | $44.89 | 300 |
| 2004-11-19 | $43.50 | $44.79 | 1,500 |
| 2004-11-18 | $43.70 | $44.99 | 0 |
| 2004-11-17 | $43.70 | $44.99 | 1,500 |
| 2004-11-16 | $43.70 | $44.99 | 700 |
| 2004-11-15 | $43.66 | $44.95 | 1,000 |
| 2004-11-12 | $43.60 | $44.89 | 500 |
| 2004-11-11 | $43.68 | $44.97 | 0 |
| 2004-11-10 | $43.68 | $44.97 | 1,700 |
| 2004-11-09 | $43.10 | $44.37 | 344,100 |
| 2004-11-08 | $43.63 | $44.92 | 500 |
| 2004-11-05 | $43.72 | $45.01 | 39,600 |
| 2004-11-04 | $43.00 | $44.27 | 69,900 |
| 2004-11-03 | $43.10 | $44.37 | 255,800 |
| 2004-11-02 | $43.10 | $44.37 | 2,200 |
| 2004-11-01 | $42.60 | $43.86 | 30,700 |
| 2004-10-29 | $43.15 | $44.43 | 54,100 |
| 2004-10-28 | $42.50 | $43.76 | 600 |
| 2004-10-27 | $42.50 | $43.76 | 3,800 |
| 2004-10-26 | $43.10 | $44.37 | 500 |
| 2004-10-25 | $42.25 | $43.50 | 1,000 |
| 2004-10-22 | $42.60 | $43.86 | 0 |
| 2004-10-21 | $42.60 | $43.86 | 2,100 |
| 2004-10-20 | $43.15 | $44.43 | 1,000 |
| 2004-10-19 | $43.00 | $44.27 | 2,400 |
| 2004-10-18 | $41.50 | $42.73 | 375,400 |
| 2004-10-15 | $43.00 | $44.27 | 300 |
| 2004-10-14 | $42.50 | $43.76 | 2,000 |
| 2004-10-13 | $43.20 | $44.48 | 2,000 |
| 2004-10-12 | $43.00 | $44.27 | 1,500 |
| 2004-10-11 | $43.44 | $44.72 | 0 |
| 2004-10-08 | $43.44 | $44.72 | 24,300 |
| 2004-10-07 | $43.20 | $44.48 | 100 |
| 2004-10-06 | $43.70 | $44.99 | 0 |
| 2004-10-05 | $43.70 | $44.99 | 300 |
| 2004-10-04 | $43.70 | $44.99 | 0 |
| 2004-10-01 | $43.70 | $44.99 | 0 |
| 2004-09-30 | $43.70 | $44.99 | 11,000 |
| 2004-09-29 | $44.72 | $46.04 | 3,000 |
| 2004-09-28 | $44.56 | $45.88 | 2,300 |
| 2004-09-27 | $44.00 | $45.30 | 1,400 |
| 2004-09-24 | $43.00 | $44.27 | 1,900 |
| 2004-09-23 | $44.00 | $45.30 | 200 |
| 2004-09-22 | $44.25 | $45.56 | 0 |
| 2004-09-21 | $44.25 | $45.56 | 20,700 |
| 2004-09-20 | $44.70 | $46.02 | 200 |
| 2004-09-17 | $44.45 | $45.76 | 1,700 |
| 2004-09-16 | $44.04 | $45.34 | 46,100 |
| 2004-09-15 | $44.50 | $45.17 | 1,800 |
| 2004-09-14 | $44.00 | $44.66 | 1,700 |
| 2004-09-13 | $44.00 | $44.66 | 0 |
| 2004-09-10 | $44.00 | $44.66 | 2,500 |
| 2004-09-09 | $44.75 | $45.43 | 400 |
| 2004-09-08 | $44.50 | $45.17 | 0 |
| 2004-09-07 | $44.50 | $45.17 | 30,100 |
| 2004-09-03 | $44.70 | $45.38 | 700 |
| 2004-09-02 | $44.16 | $44.83 | 29,800 |
| 2004-09-01 | $44.25 | $44.92 | 81,800 |
| 2004-08-31 | $43.50 | $44.16 | 8,500 |
| 2004-08-30 | $44.30 | $44.97 | 3,400 |
| 2004-08-27 | $43.49 | $44.15 | 139,700 |
| 2004-08-26 | $43.55 | $44.21 | 1,100 |
| 2004-08-25 | $43.55 | $44.21 | 3,000 |
| 2004-08-24 | $43.55 | $44.21 | 13,100 |
| 2004-08-23 | $43.55 | $44.21 | 3,100 |
| 2004-08-20 | $43.50 | $44.16 | 5,500 |
| 2004-08-19 | $43.00 | $43.65 | 100 |
| 2004-08-18 | $43.25 | $43.90 | 12,300 |
| 2004-08-17 | $43.00 | $43.65 | 1,100 |
| 2004-08-16 | $43.40 | $44.06 | 6,300 |
| 2004-08-13 | $44.00 | $44.66 | 2,400 |
| 2004-08-12 | $43.60 | $44.26 | 18,500 |
| 2004-08-11 | $44.00 | $44.66 | 0 |
| 2004-08-10 | $44.00 | $44.66 | 1,000 |
| 2004-08-09 | $42.75 | $43.40 | 6,100 |
| 2004-08-06 | $44.00 | $44.66 | 12,800 |
| 2004-08-05 | $43.10 | $43.75 | 11,000 |
| 2004-08-04 | $41.39 | $42.02 | 1,400 |
| 2004-08-03 | $42.50 | $43.14 | 0 |
| 2004-08-02 | $42.50 | $43.14 | 0 |
| 2004-07-30 | $42.50 | $43.14 | 0 |
| 2004-07-29 | $42.50 | $43.14 | 200 |
| 2004-07-28 | $42.62 | $43.26 | 289,400 |
| 2004-07-27 | $42.75 | $43.40 | 400 |
| 2004-07-26 | $43.00 | $43.65 | 0 |
| 2004-07-23 | $43.00 | $43.65 | 400 |
| 2004-07-22 | $42.55 | $43.19 | 0 |
| 2004-07-21 | $42.55 | $43.19 | 0 |
| 2004-07-20 | $42.55 | $43.19 | 600 |
| 2004-07-19 | $42.52 | $43.16 | 1,100 |
| 2004-07-16 | $42.95 | $43.60 | 0 |
| 2004-07-15 | $42.95 | $43.60 | 0 |
| 2004-07-14 | $42.95 | $43.60 | 1,216,100 |
| 2004-07-13 | $42.40 | $43.04 | 0 |
| 2004-07-12 | $42.40 | $43.04 | 0 |
| 2004-07-09 | $42.40 | $43.04 | 700 |
| 2004-07-08 | $42.70 | $43.35 | 0 |
| 2004-07-07 | $42.70 | $43.35 | 1,100 |
| 2004-07-06 | $42.35 | $42.99 | 1,500 |
| 2004-07-02 | $42.70 | $43.35 | 500 |
| 2004-07-01 | $42.45 | $43.09 | 600 |
| 2004-06-30 | $42.95 | $43.60 | 300 |
| 2004-06-29 | $42.94 | $43.59 | 0 |
| 2004-06-28 | $42.94 | $43.59 | 0 |
| 2004-06-25 | $42.94 | $43.59 | 18,400 |
| 2004-06-24 | $42.10 | $42.74 | 17,000 |
| 2004-06-23 | $42.70 | $43.35 | 100 |
| 2004-06-22 | $42.20 | $42.84 | 600 |
| 2004-06-21 | $43.20 | $43.85 | 200 |
| 2004-06-18 | $42.92 | $43.57 | 3,900 |
| 2004-06-17 | $42.09 | $42.73 | 0 |
| 2004-06-16 | $42.09 | $42.73 | 18,500 |
| 2004-06-15 | $42.25 | $42.89 | 1,600 |
| 2004-06-14 | $41.00 | $41.62 | 400 |
| 2004-06-10 | $41.38 | $42.01 | 0 |
| 2004-06-09 | $42.00 | $42.00 | 1,100 |
| 2004-06-08 | $41.70 | $41.70 | 600 |
| 2004-06-07 | $41.50 | $41.50 | 300 |
| 2004-06-04 | $41.82 | $41.82 | 1,500 |
| 2004-06-03 | $42.03 | $42.03 | 0 |
| 2004-06-02 | $42.03 | $42.03 | 3,200 |
| 2004-06-01 | $42.51 | $42.51 | 68,300 |
| 2004-05-28 | $42.87 | $42.87 | 92,600 |
| 2004-05-27 | $43.05 | $43.05 | 100 |
| 2004-05-26 | $42.63 | $42.63 | 2,300 |
| 2004-05-25 | $42.80 | $42.80 | 600 |
| 2004-05-24 | $42.90 | $42.90 | 300 |
| 2004-05-21 | $42.51 | $42.51 | 2,800 |
| 2004-05-20 | $42.63 | $42.63 | 43,300 |
| 2004-05-19 | $42.00 | $42.00 | 1,100 |
| 2004-05-18 | $42.74 | $42.74 | 18,200 |
| 2004-05-17 | $42.15 | $42.15 | 500 |
| 2004-05-14 | $41.75 | $41.75 | 0 |
| 2004-05-13 | $41.75 | $41.75 | 2,100 |
| 2004-05-12 | $43.25 | $43.25 | 11,200 |
| 2004-05-11 | $43.40 | $43.40 | 0 |
| 2004-05-10 | $43.40 | $43.40 | 600 |
| 2004-05-07 | $43.40 | $43.40 | 100 |
| 2004-05-06 | $43.80 | $43.80 | 600 |
| 2004-05-05 | $43.50 | $43.50 | 1,500 |
| 2004-05-04 | $43.22 | $43.22 | 56,800 |
| 2004-05-03 | $44.50 | $44.50 | 1,000 |
| 2004-04-30 | $45.24 | $45.24 | 0 |
| 2004-04-29 | $45.24 | $45.24 | 0 |
| 2004-04-28 | $45.24 | $45.24 | 1,200 |
| 2004-04-27 | $44.50 | $44.50 | 400 |
| 2004-04-26 | $44.25 | $44.25 | 7,500 |
| 2004-04-23 | $44.25 | $44.25 | 4,100 |
| 2004-04-22 | $45.00 | $45.00 | 11,900 |
| 2004-04-21 | $46.75 | $46.75 | 0 |
| 2004-04-20 | $46.75 | $46.75 | 300 |
| 2004-04-19 | $46.25 | $46.25 | 1,600 |
| 2004-04-16 | $47.22 | $47.22 | 0 |
| 2004-04-15 | $47.22 | $47.22 | 200 |
| 2004-04-14 | $46.78 | $46.78 | 3,700 |
| 2004-04-13 | $47.31 | $47.31 | 3,600 |
| 2004-04-12 | $47.31 | $47.31 | 11,800 |
| 2004-04-08 | $47.75 | $47.75 | 4,600 |
| 2004-04-07 | $47.55 | $47.55 | 13,700 |
| 2004-04-06 | $47.75 | $47.75 | 25,600 |
| 2004-04-05 | $47.51 | $47.51 | 3,000 |
| 2004-04-02 | $47.50 | $47.50 | 7,300 |
| 2004-04-01 | $48.57 | $48.57 | 62,700 |
| 2004-03-31 | $48.20 | $48.20 | 51,000 |
| 2004-03-30 | $48.50 | $48.50 | 5,500 |
| 2004-03-29 | $48.75 | $48.75 | 134,500 |
| 2004-03-26 | $48.95 | $48.95 | 6,500 |
| 2004-03-25 | $49.00 | $49.00 | 800 |
| 2004-03-24 | $49.00 | $49.00 | 19,200 |
| 2004-03-23 | $49.10 | $49.10 | 123,100 |
| 2004-03-22 | $49.25 | $49.25 | 41,600 |
| 2004-03-19 | $49.09 | $49.09 | 3,000 |
| 2004-03-18 | $48.78 | $48.78 | 105,400 |
| 2004-03-17 | $49.00 | $49.00 | 249,800 |
| 2004-03-16 | $48.70 | $48.70 | 83,500 |
| 2004-03-15 | $48.75 | $48.75 | 3,100 |
| 2004-03-12 | $48.24 | $48.24 | 50,900 |
| 2004-03-11 | $48.79 | $48.79 | 5,000 |
| 2004-03-10 | $49.06 | $49.06 | 90,500 |
| 2004-03-09 | $49.00 | $49.00 | 92,500 |
| 2004-03-08 | $49.00 | $49.00 | 217,700 |
| 2004-03-05 | $48.75 | $48.75 | 252,800 |
| 2004-03-04 | $48.20 | $48.20 | 26,800 |
| 2004-03-03 | $47.70 | $47.70 | 22,100 |
| 2004-03-02 | $48.25 | $48.25 | 19,000 |
| 2004-03-01 | $48.00 | $48.00 | 133,900 |
| 2004-02-27 | $48.05 | $48.05 | 4,000 |
| 2004-02-26 | $48.00 | $48.00 | 400 |
| 2004-02-25 | $47.90 | $47.90 | 5,700 |
| 2004-02-24 | $48.20 | $48.20 | 19,400 |
| 2004-02-23 | $47.35 | $47.35 | 83,900 |
| 2004-02-20 | $47.70 | $47.70 | 70,400 |
| 2004-02-19 | $48.00 | $48.00 | 800 |
| 2004-02-18 | $47.57 | $47.57 | 500 |
| 2004-02-17 | $47.65 | $47.65 | 600 |
| 2004-02-13 | $47.57 | $47.57 | 2,100 |
| 2004-02-12 | $48.01 | $48.01 | 100 |
| 2004-02-11 | $48.00 | $48.00 | 800 |
| 2004-02-10 | $47.57 | $47.57 | 3,700 |
| 2004-02-09 | $48.00 | $48.00 | 4,700 |
| 2004-02-06 | $48.00 | $48.00 | 2,400 |
| 2004-02-05 | $47.75 | $47.75 | 300 |
| 2004-02-04 | $47.75 | $47.75 | 100 |
| 2004-02-03 | $47.10 | $47.10 | 39,100 |
| 2004-02-02 | $47.00 | $47.00 | 105,000 |
| 2004-01-30 | $47.30 | $47.30 | 121,500 |
| 2004-01-29 | $46.95 | $46.95 | 8,000 |
| 2004-01-28 | $46.80 | $46.80 | 389,000 |
| 2004-01-27 | $47.65 | $47.65 | 5,700 |
| 2004-01-26 | $47.70 | $47.70 | 1,100 |
| 2004-01-23 | $47.50 | $47.50 | 100 |
| 2004-01-22 | $47.50 | $47.50 | 0 |
| 2004-01-21 | $47.50 | $47.50 | 53,800 |
| 2004-01-20 | $47.00 | $47.00 | 300 |
| 2004-01-16 | $46.50 | $46.50 | 400 |
| 2004-01-15 | $46.50 | $46.50 | 0 |
| 2004-01-14 | $46.50 | $46.50 | 300 |
| 2004-01-13 | $46.00 | $46.00 | 0 |
| 2004-01-12 | $46.00 | $46.00 | 200 |
| 2004-01-09 | $46.25 | $46.25 | 1,200 |
| 2004-01-08 | $46.50 | $46.50 | 300 |
| 2004-01-07 | $46.50 | $46.50 | 200 |
| 2004-01-06 | $46.60 | $46.60 | 0 |
| 2004-01-05 | $46.60 | $46.60 | 200 |
| 2004-01-02 | $46.35 | $46.35 | 200 |