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
- 2003-09-22 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 | $45.80 | $49.19 | 54,800 |
| 2004-12-30 | $45.77 | $49.16 | 15,800 |
| 2004-12-29 | $45.30 | $48.65 | 33,400 |
| 2004-12-28 | $45.80 | $49.19 | 34,300 |
| 2004-12-27 | $46.00 | $49.40 | 6,300 |
| 2004-12-23 | $46.42 | $49.85 | 8,000 |
| 2004-12-22 | $46.90 | $50.37 | 13,100 |
| 2004-12-21 | $47.25 | $50.75 | 7,000 |
| 2004-12-20 | $47.50 | $51.01 | 4,900 |
| 2004-12-17 | $47.30 | $50.80 | 4,900 |
| 2004-12-16 | $46.75 | $50.21 | 12,700 |
| 2004-12-15 | $48.30 | $51.87 | 7,200 |
| 2004-12-14 | $47.23 | $50.72 | 7,600 |
| 2004-12-13 | $47.50 | $51.01 | 6,100 |
| 2004-12-10 | $48.60 | $51.46 | 11,200 |
| 2004-12-09 | $48.69 | $51.55 | 13,800 |
| 2004-12-08 | $48.10 | $50.93 | 50,600 |
| 2004-12-07 | $47.50 | $50.29 | 17,300 |
| 2004-12-06 | $47.70 | $50.50 | 142,600 |
| 2004-12-03 | $47.70 | $50.50 | 7,700 |
| 2004-12-02 | $47.80 | $50.61 | 6,400 |
| 2004-12-01 | $47.25 | $50.03 | 800 |
| 2004-11-30 | $46.90 | $49.66 | 31,900 |
| 2004-11-29 | $47.05 | $49.82 | 2,000 |
| 2004-11-26 | $47.25 | $50.03 | 500 |
| 2004-11-24 | $47.25 | $50.03 | 3,900 |
| 2004-11-23 | $47.52 | $50.31 | 300 |
| 2004-11-22 | $47.45 | $50.24 | 2,100 |
| 2004-11-19 | $46.85 | $49.60 | 5,700 |
| 2004-11-18 | $47.20 | $49.97 | 2,900 |
| 2004-11-17 | $47.10 | $49.87 | 7,000 |
| 2004-11-16 | $47.00 | $49.76 | 3,800 |
| 2004-11-15 | $47.10 | $49.87 | 5,900 |
| 2004-11-12 | $46.60 | $49.34 | 2,100 |
| 2004-11-11 | $46.50 | $49.23 | 4,700 |
| 2004-11-10 | $47.00 | $49.76 | 3,400 |
| 2004-11-09 | $46.90 | $49.66 | 8,300 |
| 2004-11-08 | $47.00 | $49.76 | 15,700 |
| 2004-11-05 | $47.25 | $50.03 | 8,000 |
| 2004-11-04 | $47.10 | $49.87 | 23,200 |
| 2004-11-03 | $47.30 | $50.08 | 1,400 |
| 2004-11-02 | $47.40 | $50.19 | 3,800 |
| 2004-11-01 | $47.00 | $49.76 | 10,700 |
| 2004-10-29 | $47.30 | $50.08 | 1,800 |
| 2004-10-28 | $47.45 | $50.24 | 1,300 |
| 2004-10-27 | $47.25 | $50.03 | 1,700 |
| 2004-10-26 | $47.35 | $50.13 | 2,400 |
| 2004-10-25 | $47.30 | $50.08 | 6,000 |
| 2004-10-22 | $47.00 | $49.76 | 100 |
| 2004-10-21 | $47.15 | $49.92 | 1,600 |
| 2004-10-20 | $47.00 | $49.76 | 1,900 |
| 2004-10-19 | $47.50 | $50.29 | 1,500 |
| 2004-10-18 | $47.50 | $50.29 | 4,500 |
| 2004-10-15 | $47.35 | $50.13 | 2,300 |
| 2004-10-14 | $47.34 | $50.12 | 18,400 |
| 2004-10-13 | $47.40 | $50.19 | 2,900 |
| 2004-10-12 | $46.75 | $49.50 | 5,500 |
| 2004-10-11 | $45.90 | $48.60 | 3,900 |
| 2004-10-08 | $46.00 | $48.70 | 4,000 |
| 2004-10-07 | $45.77 | $48.46 | 3,500 |
| 2004-10-06 | $45.50 | $48.17 | 10,000 |
| 2004-10-05 | $45.70 | $48.39 | 4,600 |
| 2004-10-04 | $46.11 | $48.82 | 36,200 |
| 2004-10-01 | $47.00 | $49.76 | 2,900 |
| 2004-09-30 | $47.15 | $49.92 | 3,600 |
| 2004-09-29 | $47.37 | $50.15 | 6,600 |
| 2004-09-28 | $48.30 | $51.14 | 5,100 |
| 2004-09-27 | $48.20 | $51.03 | 12,800 |
| 2004-09-24 | $47.50 | $50.29 | 7,100 |
| 2004-09-23 | $48.20 | $51.03 | 2,200 |
| 2004-09-22 | $48.98 | $51.86 | 7,400 |
| 2004-09-21 | $49.00 | $51.88 | 700 |
| 2004-09-20 | $48.85 | $51.72 | 2,600 |
| 2004-09-17 | $49.40 | $52.30 | 2,900 |
| 2004-09-16 | $49.35 | $52.25 | 6,100 |
| 2004-09-15 | $49.00 | $51.88 | 5,400 |
| 2004-09-14 | $48.75 | $51.62 | 1,500 |
| 2004-09-13 | $48.70 | $51.56 | 1,000 |
| 2004-09-10 | $48.95 | $51.10 | 4,200 |
| 2004-09-09 | $49.00 | $51.15 | 2,300 |
| 2004-09-08 | $48.35 | $50.47 | 7,100 |
| 2004-09-07 | $48.25 | $50.37 | 2,500 |
| 2004-09-03 | $48.55 | $50.68 | 400 |
| 2004-09-02 | $48.40 | $50.52 | 3,600 |
| 2004-09-01 | $48.35 | $50.47 | 4,200 |
| 2004-08-31 | $47.85 | $49.95 | 5,600 |
| 2004-08-30 | $47.80 | $49.90 | 1,800 |
| 2004-08-27 | $48.15 | $50.26 | 6,400 |
| 2004-08-26 | $47.85 | $49.95 | 3,300 |
| 2004-08-25 | $47.60 | $49.69 | 1,300 |
| 2004-08-24 | $47.65 | $49.74 | 4,400 |
| 2004-08-23 | $48.00 | $50.11 | 3,100 |
| 2004-08-20 | $48.00 | $50.11 | 800 |
| 2004-08-19 | $48.00 | $50.11 | 4,200 |
| 2004-08-18 | $48.25 | $50.37 | 3,800 |
| 2004-08-17 | $48.25 | $50.37 | 48,000 |
| 2004-08-16 | $48.25 | $50.37 | 2,400 |
| 2004-08-13 | $48.25 | $50.37 | 2,800 |
| 2004-08-12 | $47.99 | $50.10 | 3,600 |
| 2004-08-11 | $47.99 | $50.10 | 6,700 |
| 2004-08-10 | $47.85 | $49.95 | 29,400 |
| 2004-08-09 | $47.80 | $49.90 | 4,600 |
| 2004-08-06 | $48.15 | $50.26 | 24,800 |
| 2004-08-05 | $47.00 | $49.06 | 5,700 |
| 2004-08-04 | $46.90 | $48.96 | 1,500 |
| 2004-08-03 | $47.12 | $49.19 | 2,200 |
| 2004-08-02 | $47.40 | $49.48 | 300 |
| 2004-07-30 | $47.31 | $49.39 | 16,100 |
| 2004-07-29 | $46.50 | $48.54 | 2,600 |
| 2004-07-28 | $47.81 | $49.91 | 800 |
| 2004-07-27 | $48.08 | $50.19 | 3,600 |
| 2004-07-26 | $48.10 | $50.21 | 400 |
| 2004-07-23 | $48.10 | $50.21 | 200 |
| 2004-07-22 | $48.00 | $50.11 | 1,000 |
| 2004-07-21 | $48.00 | $50.11 | 300 |
| 2004-07-20 | $48.25 | $50.37 | 2,200 |
| 2004-07-19 | $48.00 | $50.11 | 2,600 |
| 2004-07-16 | $47.90 | $50.00 | 5,500 |
| 2004-07-15 | $47.80 | $49.90 | 3,500 |
| 2004-07-14 | $47.90 | $50.00 | 700 |
| 2004-07-13 | $48.15 | $50.26 | 2,000 |
| 2004-07-12 | $48.15 | $50.26 | 1,500 |
| 2004-07-09 | $48.15 | $50.26 | 500 |
| 2004-07-08 | $48.20 | $50.32 | 3,100 |
| 2004-07-07 | $48.15 | $50.26 | 900 |
| 2004-07-06 | $48.00 | $50.11 | 900 |
| 2004-07-02 | $47.75 | $49.85 | 22,800 |
| 2004-07-01 | $46.65 | $48.70 | 1,300 |
| 2004-06-30 | $46.60 | $48.65 | 3,800 |
| 2004-06-29 | $46.60 | $48.65 | 2,600 |
| 2004-06-28 | $46.75 | $48.80 | 2,100 |
| 2004-06-25 | $46.45 | $48.49 | 500 |
| 2004-06-24 | $46.70 | $48.75 | 600 |
| 2004-06-23 | $46.50 | $48.54 | 1,800 |
| 2004-06-22 | $46.50 | $48.54 | 93,600 |
| 2004-06-21 | $46.35 | $48.38 | 12,700 |
| 2004-06-18 | $46.85 | $48.91 | 800 |
| 2004-06-17 | $47.00 | $49.06 | 1,300 |
| 2004-06-16 | $47.25 | $49.32 | 4,200 |
| 2004-06-15 | $47.10 | $49.17 | 600 |
| 2004-06-14 | $46.40 | $48.44 | 700 |
| 2004-06-10 | $47.25 | $48.61 | 800 |
| 2004-06-09 | $47.40 | $48.76 | 12,600 |
| 2004-06-08 | $47.20 | $48.55 | 2,900 |
| 2004-06-07 | $47.15 | $48.50 | 1,300 |
| 2004-06-04 | $47.51 | $48.87 | 400 |
| 2004-06-03 | $47.50 | $48.86 | 1,700 |
| 2004-06-02 | $47.65 | $49.02 | 3,000 |
| 2004-06-01 | $48.00 | $49.38 | 0 |
| 2004-05-28 | $48.00 | $49.38 | 1,800 |
| 2004-05-27 | $47.75 | $49.12 | 500 |
| 2004-05-26 | $47.20 | $48.55 | 1,500 |
| 2004-05-25 | $47.65 | $49.02 | 1,500 |
| 2004-05-24 | $47.90 | $49.27 | 3,000 |
| 2004-05-21 | $47.35 | $48.71 | 4,500 |
| 2004-05-20 | $47.15 | $48.50 | 89,600 |
| 2004-05-19 | $47.25 | $48.61 | 1,200 |
| 2004-05-18 | $47.05 | $48.40 | 105,900 |
| 2004-05-17 | $47.20 | $48.55 | 1,700 |
| 2004-05-14 | $47.25 | $48.61 | 1,100 |
| 2004-05-13 | $47.15 | $48.50 | 2,200 |
| 2004-05-12 | $46.85 | $48.19 | 52,600 |
| 2004-05-11 | $46.50 | $47.83 | 52,500 |
| 2004-05-10 | $46.25 | $47.58 | 15,200 |
| 2004-05-07 | $47.55 | $48.91 | 18,000 |
| 2004-05-06 | $48.76 | $50.16 | 2,600 |
| 2004-05-05 | $48.37 | $49.76 | 48,200 |
| 2004-05-04 | $49.25 | $50.66 | 2,100 |
| 2004-05-03 | $48.75 | $50.15 | 600 |
| 2004-04-30 | $48.95 | $50.35 | 1,300 |
| 2004-04-29 | $49.15 | $50.56 | 201,100 |
| 2004-04-28 | $49.12 | $50.53 | 600 |
| 2004-04-27 | $49.08 | $50.49 | 12,600 |
| 2004-04-26 | $48.45 | $49.84 | 3,500 |
| 2004-04-23 | $48.00 | $49.38 | 4,300 |
| 2004-04-22 | $48.50 | $49.89 | 18,100 |
| 2004-04-21 | $48.00 | $49.38 | 4,400 |
| 2004-04-20 | $49.10 | $50.51 | 3,400 |
| 2004-04-19 | $49.60 | $51.02 | 1,800 |
| 2004-04-16 | $49.05 | $50.46 | 1,800 |
| 2004-04-15 | $49.40 | $50.82 | 1,600 |
| 2004-04-14 | $49.65 | $51.07 | 2,400 |
| 2004-04-13 | $49.89 | $51.32 | 2,700 |
| 2004-04-12 | $49.76 | $51.19 | 2,900 |
| 2004-04-08 | $49.70 | $51.13 | 1,300 |
| 2004-04-07 | $50.05 | $51.49 | 2,600 |
| 2004-04-06 | $50.00 | $51.43 | 3,600 |
| 2004-04-05 | $50.00 | $51.43 | 6,700 |
| 2004-04-02 | $51.00 | $52.46 | 3,300 |
| 2004-04-01 | $52.00 | $53.49 | 2,600 |
| 2004-03-31 | $52.00 | $53.49 | 2,600 |
| 2004-03-30 | $52.50 | $54.01 | 4,600 |
| 2004-03-29 | $52.25 | $53.75 | 55,000 |
| 2004-03-26 | $52.75 | $54.26 | 4,000 |
| 2004-03-25 | $52.85 | $54.37 | 6,800 |
| 2004-03-24 | $52.60 | $54.11 | 1,000 |
| 2004-03-23 | $52.49 | $54.00 | 4,100 |
| 2004-03-22 | $52.75 | $54.26 | 1,800 |
| 2004-03-19 | $52.40 | $53.90 | 1,600 |
| 2004-03-18 | $52.30 | $53.80 | 4,200 |
| 2004-03-17 | $52.30 | $53.80 | 5,600 |
| 2004-03-16 | $52.40 | $53.90 | 30,800 |
| 2004-03-15 | $51.80 | $53.29 | 4,600 |
| 2004-03-12 | $51.90 | $53.39 | 2,900 |
| 2004-03-11 | $52.39 | $53.89 | 3,400 |
| 2004-03-10 | $52.60 | $53.40 | 3,000 |
| 2004-03-09 | $52.30 | $53.10 | 6,800 |
| 2004-03-08 | $52.15 | $52.94 | 2,300 |
| 2004-03-05 | $51.76 | $52.55 | 6,300 |
| 2004-03-04 | $51.40 | $52.18 | 10,100 |
| 2004-03-03 | $51.40 | $52.18 | 4,200 |
| 2004-03-02 | $51.00 | $51.78 | 1,900 |
| 2004-03-01 | $50.70 | $51.47 | 1,600 |
| 2004-02-27 | $50.55 | $51.32 | 11,300 |
| 2004-02-26 | $50.46 | $51.23 | 9,100 |
| 2004-02-25 | $51.00 | $51.78 | 16,600 |
| 2004-02-24 | $51.35 | $52.13 | 4,500 |
| 2004-02-23 | $51.45 | $52.23 | 5,500 |
| 2004-02-20 | $51.20 | $51.98 | 3,200 |
| 2004-02-19 | $51.10 | $51.88 | 1,600 |
| 2004-02-18 | $50.80 | $51.57 | 700 |
| 2004-02-17 | $50.95 | $51.73 | 12,100 |
| 2004-02-13 | $50.66 | $51.43 | 2,600 |
| 2004-02-12 | $50.40 | $51.17 | 1,000 |
| 2004-02-11 | $50.25 | $51.02 | 3,100 |
| 2004-02-10 | $50.40 | $51.17 | 4,500 |
| 2004-02-09 | $50.40 | $51.17 | 17,200 |
| 2004-02-06 | $50.55 | $51.32 | 4,200 |
| 2004-02-05 | $50.40 | $51.17 | 15,200 |
| 2004-02-04 | $50.15 | $50.91 | 14,300 |
| 2004-02-03 | $50.10 | $50.86 | 1,900 |
| 2004-02-02 | $50.00 | $50.76 | 1,700 |
| 2004-01-30 | $50.00 | $50.76 | 3,500 |
| 2004-01-29 | $49.70 | $50.46 | 7,700 |
| 2004-01-28 | $50.00 | $50.76 | 26,800 |
| 2004-01-27 | $49.95 | $50.71 | 74,800 |
| 2004-01-26 | $49.98 | $50.74 | 5,900 |
| 2004-01-23 | $50.01 | $50.77 | 210,700 |
| 2004-01-22 | $50.00 | $50.76 | 8,600 |
| 2004-01-21 | $50.00 | $50.76 | 66,400 |
| 2004-01-20 | $49.78 | $50.54 | 11,700 |
| 2004-01-16 | $49.95 | $50.71 | 8,400 |
| 2004-01-15 | $49.90 | $50.66 | 28,300 |
| 2004-01-14 | $49.82 | $50.58 | 124,100 |
| 2004-01-13 | $49.50 | $50.25 | 181,600 |
| 2004-01-12 | $49.70 | $50.46 | 13,600 |
| 2004-01-09 | $49.50 | $50.25 | 50,700 |
| 2004-01-08 | $48.85 | $49.59 | 5,300 |
| 2004-01-07 | $48.90 | $49.64 | 109,400 |
| 2004-01-06 | $48.75 | $49.49 | 6,900 |
| 2004-01-05 | $48.40 | $49.14 | 2,800 |
| 2004-01-02 | $48.35 | $49.09 | 8,000 |