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
- 2002-11-01 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 | $44.50 | $50.05 | 3,800 |
| 2004-12-30 | $44.85 | $50.44 | 2,800 |
| 2004-12-29 | $44.95 | $50.55 | 3,200 |
| 2004-12-28 | $45.30 | $50.95 | 1,100 |
| 2004-12-27 | $45.50 | $51.17 | 3,500 |
| 2004-12-23 | $45.66 | $51.35 | 1,400 |
| 2004-12-22 | $45.76 | $51.46 | 2,200 |
| 2004-12-21 | $45.85 | $51.56 | 3,500 |
| 2004-12-20 | $46.50 | $52.30 | 8,900 |
| 2004-12-17 | $46.40 | $52.18 | 600 |
| 2004-12-16 | $46.80 | $52.63 | 14,900 |
| 2004-12-15 | $46.45 | $52.24 | 3,500 |
| 2004-12-14 | $46.58 | $52.39 | 500 |
| 2004-12-13 | $46.10 | $51.85 | 22,500 |
| 2004-12-10 | $47.10 | $52.21 | 200 |
| 2004-12-09 | $46.90 | $51.99 | 300 |
| 2004-12-08 | $46.75 | $51.83 | 9,100 |
| 2004-12-07 | $46.87 | $51.96 | 400 |
| 2004-12-06 | $46.96 | $52.06 | 28,400 |
| 2004-12-03 | $46.60 | $51.66 | 600 |
| 2004-12-02 | $46.40 | $51.44 | 11,900 |
| 2004-12-01 | $46.40 | $51.44 | 700 |
| 2004-11-30 | $46.40 | $51.44 | 1,900 |
| 2004-11-29 | $46.40 | $51.44 | 400 |
| 2004-11-26 | $46.40 | $51.44 | 300 |
| 2004-11-24 | $46.30 | $51.33 | 1,000 |
| 2004-11-23 | $46.25 | $51.27 | 17,500 |
| 2004-11-22 | $46.15 | $51.16 | 8,300 |
| 2004-11-19 | $46.25 | $51.27 | 3,100 |
| 2004-11-18 | $46.25 | $51.27 | 2,000 |
| 2004-11-17 | $46.00 | $50.99 | 1,600 |
| 2004-11-16 | $46.25 | $51.27 | 2,400 |
| 2004-11-15 | $46.25 | $51.27 | 2,900 |
| 2004-11-12 | $45.97 | $50.96 | 2,600 |
| 2004-11-11 | $45.50 | $50.44 | 5,900 |
| 2004-11-10 | $45.75 | $50.72 | 10,900 |
| 2004-11-09 | $45.35 | $50.27 | 27,200 |
| 2004-11-08 | $45.13 | $50.03 | 60,600 |
| 2004-11-05 | $45.50 | $50.44 | 20,500 |
| 2004-11-04 | $45.90 | $50.88 | 5,200 |
| 2004-11-03 | $46.58 | $51.64 | 331,200 |
| 2004-11-02 | $46.60 | $51.66 | 1,700 |
| 2004-11-01 | $46.60 | $51.66 | 1,700 |
| 2004-10-29 | $46.60 | $51.66 | 3,200 |
| 2004-10-28 | $46.55 | $51.60 | 700 |
| 2004-10-27 | $46.50 | $51.55 | 3,000 |
| 2004-10-26 | $46.50 | $51.55 | 5,800 |
| 2004-10-25 | $46.55 | $51.60 | 1,300 |
| 2004-10-22 | $46.55 | $51.60 | 5,400 |
| 2004-10-21 | $46.55 | $51.60 | 2,800 |
| 2004-10-20 | $46.59 | $51.65 | 700 |
| 2004-10-19 | $46.60 | $51.66 | 2,000 |
| 2004-10-18 | $46.91 | $52.00 | 1,400 |
| 2004-10-15 | $46.56 | $51.61 | 3,200 |
| 2004-10-14 | $46.25 | $51.27 | 7,300 |
| 2004-10-13 | $46.25 | $51.27 | 4,400 |
| 2004-10-12 | $46.50 | $51.55 | 1,000 |
| 2004-10-11 | $46.35 | $51.38 | 3,600 |
| 2004-10-08 | $46.40 | $51.44 | 4,700 |
| 2004-10-07 | $46.25 | $51.27 | 3,600 |
| 2004-10-06 | $46.25 | $51.27 | 9,700 |
| 2004-10-05 | $46.25 | $51.27 | 6,700 |
| 2004-10-04 | $46.80 | $51.88 | 8,200 |
| 2004-10-01 | $47.20 | $52.32 | 10,700 |
| 2004-09-30 | $47.20 | $52.32 | 11,100 |
| 2004-09-29 | $47.50 | $52.66 | 14,000 |
| 2004-09-28 | $47.60 | $52.77 | 209,800 |
| 2004-09-27 | $48.00 | $53.21 | 5,300 |
| 2004-09-24 | $47.40 | $52.55 | 5,600 |
| 2004-09-23 | $48.00 | $53.21 | 23,200 |
| 2004-09-22 | $48.50 | $53.77 | 99,500 |
| 2004-09-21 | $48.55 | $53.82 | 44,600 |
| 2004-09-20 | $48.30 | $53.54 | 42,400 |
| 2004-09-17 | $48.00 | $53.21 | 45,000 |
| 2004-09-16 | $48.15 | $53.38 | 62,100 |
| 2004-09-15 | $47.60 | $52.77 | 314,100 |
| 2004-09-14 | $47.62 | $52.79 | 0 |
| 2004-09-13 | $47.62 | $52.79 | 900 |
| 2004-09-10 | $48.00 | $52.46 | 10,700 |
| 2004-09-09 | $47.70 | $52.14 | 79,700 |
| 2004-09-08 | $47.85 | $52.30 | 4,200 |
| 2004-09-07 | $47.75 | $52.19 | 24,000 |
| 2004-09-03 | $47.75 | $52.19 | 1,000 |
| 2004-09-02 | $47.50 | $51.92 | 6,000 |
| 2004-09-01 | $47.95 | $52.41 | 8,300 |
| 2004-08-31 | $47.70 | $52.14 | 0 |
| 2004-08-30 | $47.70 | $52.14 | 1,600 |
| 2004-08-27 | $47.35 | $51.75 | 0 |
| 2004-08-26 | $47.35 | $51.75 | 0 |
| 2004-08-25 | $47.35 | $51.75 | 2,100 |
| 2004-08-24 | $47.35 | $51.75 | 300 |
| 2004-08-23 | $47.35 | $51.75 | 6,100 |
| 2004-08-20 | $47.35 | $51.75 | 600 |
| 2004-08-19 | $47.24 | $51.63 | 400 |
| 2004-08-18 | $47.24 | $51.63 | 400 |
| 2004-08-17 | $47.00 | $51.37 | 1,300 |
| 2004-08-16 | $47.15 | $51.54 | 200 |
| 2004-08-13 | $46.85 | $51.21 | 1,000 |
| 2004-08-12 | $46.60 | $50.93 | 100 |
| 2004-08-11 | $45.98 | $50.26 | 0 |
| 2004-08-10 | $45.98 | $50.26 | 331,500 |
| 2004-08-09 | $47.00 | $51.37 | 100,600 |
| 2004-08-06 | $45.95 | $50.22 | 100,000 |
| 2004-08-05 | $46.90 | $51.26 | 600 |
| 2004-08-04 | $46.65 | $50.99 | 400 |
| 2004-08-03 | $46.75 | $51.10 | 0 |
| 2004-08-02 | $46.75 | $51.10 | 200 |
| 2004-07-30 | $46.75 | $51.10 | 0 |
| 2004-07-29 | $46.75 | $51.10 | 0 |
| 2004-07-28 | $46.75 | $51.10 | 2,100 |
| 2004-07-27 | $44.75 | $48.91 | 401,200 |
| 2004-07-26 | $47.05 | $51.43 | 900 |
| 2004-07-23 | $46.65 | $50.99 | 600 |
| 2004-07-22 | $46.65 | $50.99 | 0 |
| 2004-07-21 | $46.65 | $50.99 | 1,800 |
| 2004-07-20 | $47.30 | $51.70 | 1,700 |
| 2004-07-19 | $47.30 | $51.70 | 600 |
| 2004-07-16 | $47.05 | $51.43 | 4,400 |
| 2004-07-15 | $46.82 | $51.18 | 500 |
| 2004-07-14 | $46.65 | $50.99 | 0 |
| 2004-07-13 | $46.65 | $50.99 | 500 |
| 2004-07-12 | $46.40 | $50.72 | 100 |
| 2004-07-09 | $45.75 | $50.01 | 0 |
| 2004-07-08 | $45.75 | $50.01 | 0 |
| 2004-07-07 | $45.75 | $50.01 | 0 |
| 2004-07-06 | $45.75 | $50.01 | 0 |
| 2004-07-02 | $45.75 | $50.01 | 1,400 |
| 2004-07-01 | $46.15 | $50.44 | 600 |
| 2004-06-30 | $45.80 | $50.06 | 400 |
| 2004-06-29 | $45.50 | $49.73 | 1,200 |
| 2004-06-28 | $45.80 | $50.06 | 0 |
| 2004-06-25 | $45.80 | $50.06 | 100 |
| 2004-06-24 | $46.00 | $50.28 | 1,000 |
| 2004-06-23 | $45.90 | $50.17 | 400 |
| 2004-06-22 | $46.00 | $50.28 | 0 |
| 2004-06-21 | $46.00 | $50.28 | 600 |
| 2004-06-18 | $45.75 | $50.01 | 500 |
| 2004-06-17 | $45.50 | $49.73 | 0 |
| 2004-06-16 | $45.50 | $49.73 | 1,900 |
| 2004-06-15 | $45.40 | $49.62 | 5,300 |
| 2004-06-14 | $44.23 | $48.34 | 2,500 |
| 2004-06-10 | $45.55 | $49.05 | 400 |
| 2004-06-09 | $45.85 | $49.37 | 100 |
| 2004-06-08 | $45.70 | $49.21 | 900 |
| 2004-06-07 | $45.85 | $49.37 | 0 |
| 2004-06-04 | $45.85 | $49.37 | 1,600 |
| 2004-06-03 | $45.76 | $49.28 | 900 |
| 2004-06-02 | $45.90 | $49.43 | 2,800 |
| 2004-06-01 | $46.50 | $50.07 | 900 |
| 2004-05-28 | $46.65 | $50.24 | 700 |
| 2004-05-27 | $46.55 | $50.13 | 3,400 |
| 2004-05-26 | $46.02 | $49.56 | 200 |
| 2004-05-25 | $46.00 | $49.54 | 700 |
| 2004-05-24 | $45.63 | $49.14 | 0 |
| 2004-05-21 | $45.63 | $49.14 | 6,300 |
| 2004-05-20 | $46.25 | $49.81 | 0 |
| 2004-05-19 | $46.25 | $49.81 | 1,100 |
| 2004-05-18 | $46.75 | $50.34 | 500 |
| 2004-05-17 | $46.50 | $50.07 | 100 |
| 2004-05-14 | $46.75 | $50.34 | 0 |
| 2004-05-13 | $46.75 | $50.34 | 0 |
| 2004-05-12 | $46.75 | $50.34 | 900 |
| 2004-05-11 | $47.00 | $50.61 | 0 |
| 2004-05-10 | $47.00 | $50.61 | 0 |
| 2004-05-07 | $47.00 | $50.61 | 1,500 |
| 2004-05-06 | $48.38 | $52.10 | 100 |
| 2004-05-05 | $48.64 | $52.38 | 800 |
| 2004-05-04 | $48.65 | $52.39 | 100 |
| 2004-05-03 | $48.50 | $52.23 | 200 |
| 2004-04-30 | $48.65 | $52.39 | 0 |
| 2004-04-29 | $48.65 | $52.39 | 200 |
| 2004-04-28 | $48.65 | $52.39 | 700 |
| 2004-04-27 | $48.65 | $52.39 | 100 |
| 2004-04-26 | $48.65 | $52.39 | 0 |
| 2004-04-23 | $48.65 | $52.39 | 300 |
| 2004-04-22 | $48.75 | $52.50 | 1,300 |
| 2004-04-21 | $48.62 | $52.36 | 1,600 |
| 2004-04-20 | $48.50 | $52.23 | 19,300 |
| 2004-04-19 | $51.10 | $55.03 | 100 |
| 2004-04-16 | $51.10 | $55.03 | 0 |
| 2004-04-15 | $51.10 | $55.03 | 0 |
| 2004-04-14 | $51.10 | $55.03 | 0 |
| 2004-04-13 | $51.10 | $55.03 | 300 |
| 2004-04-12 | $51.10 | $55.03 | 900 |
| 2004-04-08 | $51.10 | $55.03 | 100 |
| 2004-04-07 | $51.05 | $54.97 | 5,500 |
| 2004-04-06 | $52.16 | $56.17 | 800 |
| 2004-04-05 | $52.15 | $56.16 | 0 |
| 2004-04-02 | $52.15 | $56.16 | 1,000 |
| 2004-04-01 | $52.45 | $56.48 | 900 |
| 2004-03-31 | $52.15 | $56.16 | 100 |
| 2004-03-30 | $52.00 | $56.00 | 7,200 |
| 2004-03-29 | $52.49 | $56.52 | 3,300 |
| 2004-03-26 | $52.40 | $56.43 | 3,600 |
| 2004-03-25 | $52.50 | $56.54 | 3,500 |
| 2004-03-24 | $52.75 | $56.80 | 3,200 |
| 2004-03-23 | $51.97 | $55.96 | 15,500 |
| 2004-03-22 | $52.25 | $56.27 | 2,900 |
| 2004-03-19 | $52.30 | $56.32 | 1,000 |
| 2004-03-18 | $51.90 | $55.89 | 13,400 |
| 2004-03-17 | $51.65 | $55.62 | 2,000 |
| 2004-03-16 | $51.40 | $55.35 | 1,100 |
| 2004-03-15 | $51.25 | $55.19 | 21,800 |
| 2004-03-12 | $51.50 | $55.46 | 800 |
| 2004-03-11 | $52.00 | $56.00 | 100 |
| 2004-03-10 | $52.45 | $55.76 | 1,000 |
| 2004-03-09 | $52.25 | $55.54 | 100 |
| 2004-03-08 | $52.15 | $55.44 | 700 |
| 2004-03-05 | $52.25 | $55.54 | 1,000 |
| 2004-03-04 | $51.75 | $55.01 | 2,000 |
| 2004-03-03 | $51.50 | $54.75 | 900 |
| 2004-03-02 | $51.25 | $54.48 | 160,100 |
| 2004-03-01 | $51.45 | $54.69 | 0 |
| 2004-02-27 | $51.45 | $54.69 | 4,000 |
| 2004-02-26 | $51.50 | $54.75 | 21,700 |
| 2004-02-25 | $51.70 | $54.96 | 1,200 |
| 2004-02-24 | $51.75 | $55.01 | 2,600 |
| 2004-02-23 | $51.75 | $55.01 | 3,400 |
| 2004-02-20 | $51.80 | $55.07 | 2,200 |
| 2004-02-19 | $51.90 | $55.17 | 12,500 |
| 2004-02-18 | $51.90 | $55.17 | 600 |
| 2004-02-17 | $51.90 | $55.17 | 1,000 |
| 2004-02-13 | $51.90 | $55.17 | 5,700 |
| 2004-02-12 | $51.75 | $55.01 | 5,400 |
| 2004-02-11 | $51.50 | $54.75 | 0 |
| 2004-02-10 | $51.50 | $54.75 | 2,200 |
| 2004-02-09 | $51.50 | $54.75 | 1,800 |
| 2004-02-06 | $51.50 | $54.75 | 4,300 |
| 2004-02-05 | $51.35 | $54.59 | 4,000 |
| 2004-02-04 | $51.50 | $54.75 | 8,800 |
| 2004-02-03 | $50.93 | $54.14 | 9,300 |
| 2004-02-02 | $51.38 | $54.62 | 1,000 |
| 2004-01-30 | $51.36 | $54.60 | 15,500 |
| 2004-01-29 | $51.35 | $54.59 | 500 |
| 2004-01-28 | $51.75 | $55.01 | 2,000 |
| 2004-01-27 | $51.96 | $55.24 | 1,600 |
| 2004-01-26 | $51.96 | $55.24 | 1,800 |
| 2004-01-23 | $51.95 | $55.23 | 1,300 |
| 2004-01-22 | $52.40 | $55.70 | 4,300 |
| 2004-01-21 | $51.36 | $54.60 | 1,500 |
| 2004-01-20 | $51.36 | $54.60 | 1,000 |
| 2004-01-16 | $51.35 | $54.59 | 2,600 |
| 2004-01-15 | $51.00 | $54.22 | 7,900 |
| 2004-01-14 | $50.70 | $53.90 | 5,000 |
| 2004-01-13 | $50.00 | $53.15 | 11,900 |
| 2004-01-12 | $49.40 | $52.51 | 279,200 |
| 2004-01-09 | $49.30 | $52.41 | 48,600 |
| 2004-01-08 | $48.90 | $51.98 | 12,100 |
| 2004-01-07 | $48.95 | $52.04 | 6,800 |
| 2004-01-06 | $48.70 | $51.77 | 67,100 |
| 2004-01-05 | $50.50 | $53.68 | 700 |
| 2004-01-02 | $50.90 | $54.11 | 1,000 |