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
- 2003-06-12 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 | $41.30 | $44.23 | 2,400 |
| 2004-12-30 | $41.00 | $43.91 | 1,900 |
| 2004-12-29 | $40.85 | $43.75 | 14,700 |
| 2004-12-28 | $40.55 | $43.43 | 22,800 |
| 2004-12-27 | $41.05 | $43.96 | 5,900 |
| 2004-12-23 | $41.30 | $44.23 | 12,100 |
| 2004-12-22 | $41.90 | $44.87 | 5,900 |
| 2004-12-21 | $41.85 | $44.82 | 4,300 |
| 2004-12-20 | $42.00 | $44.98 | 8,200 |
| 2004-12-17 | $41.40 | $44.34 | 15,400 |
| 2004-12-16 | $42.75 | $45.78 | 7,500 |
| 2004-12-15 | $43.10 | $46.16 | 7,000 |
| 2004-12-14 | $42.93 | $45.97 | 12,000 |
| 2004-12-13 | $43.05 | $46.10 | 4,600 |
| 2004-12-10 | $44.00 | $46.48 | 13,000 |
| 2004-12-09 | $43.18 | $45.62 | 2,900 |
| 2004-12-08 | $43.00 | $45.43 | 43,500 |
| 2004-12-07 | $42.55 | $44.95 | 6,900 |
| 2004-12-06 | $42.40 | $44.79 | 4,700 |
| 2004-12-03 | $41.60 | $43.95 | 2,400 |
| 2004-12-02 | $41.49 | $43.83 | 5,600 |
| 2004-12-01 | $41.35 | $43.68 | 8,600 |
| 2004-11-30 | $40.90 | $43.21 | 8,800 |
| 2004-11-29 | $41.25 | $43.58 | 6,400 |
| 2004-11-26 | $41.25 | $43.58 | 600 |
| 2004-11-24 | $41.50 | $43.84 | 7,400 |
| 2004-11-23 | $41.10 | $43.42 | 121,300 |
| 2004-11-22 | $41.15 | $43.47 | 5,400 |
| 2004-11-19 | $41.00 | $43.31 | 5,700 |
| 2004-11-18 | $41.08 | $43.40 | 7,800 |
| 2004-11-17 | $40.80 | $43.10 | 23,000 |
| 2004-11-16 | $41.05 | $43.37 | 9,900 |
| 2004-11-15 | $40.95 | $43.26 | 28,400 |
| 2004-11-12 | $40.85 | $43.15 | 4,900 |
| 2004-11-11 | $40.70 | $43.00 | 6,500 |
| 2004-11-10 | $40.25 | $42.52 | 18,800 |
| 2004-11-09 | $40.75 | $43.05 | 107,300 |
| 2004-11-08 | $41.00 | $43.31 | 8,900 |
| 2004-11-05 | $41.25 | $43.58 | 86,800 |
| 2004-11-04 | $41.90 | $44.26 | 9,200 |
| 2004-11-03 | $41.86 | $44.22 | 221,200 |
| 2004-11-02 | $41.70 | $44.05 | 4,100 |
| 2004-11-01 | $42.00 | $44.37 | 302,400 |
| 2004-10-29 | $42.20 | $44.58 | 4,800 |
| 2004-10-28 | $42.25 | $44.63 | 8,300 |
| 2004-10-27 | $42.25 | $44.63 | 6,000 |
| 2004-10-26 | $42.23 | $44.61 | 2,400 |
| 2004-10-25 | $42.12 | $44.50 | 4,500 |
| 2004-10-22 | $42.10 | $44.48 | 2,500 |
| 2004-10-21 | $42.10 | $44.48 | 16,100 |
| 2004-10-20 | $41.85 | $44.21 | 12,600 |
| 2004-10-19 | $41.90 | $44.26 | 2,900 |
| 2004-10-18 | $41.70 | $44.05 | 4,700 |
| 2004-10-15 | $41.37 | $43.70 | 5,300 |
| 2004-10-14 | $41.25 | $43.58 | 238,200 |
| 2004-10-13 | $41.25 | $43.58 | 13,200 |
| 2004-10-12 | $41.38 | $43.71 | 7,500 |
| 2004-10-11 | $41.30 | $43.63 | 13,000 |
| 2004-10-08 | $41.10 | $43.42 | 5,800 |
| 2004-10-07 | $40.50 | $42.78 | 5,000 |
| 2004-10-06 | $40.23 | $42.50 | 108,000 |
| 2004-10-05 | $40.89 | $43.20 | 6,000 |
| 2004-10-04 | $40.65 | $42.94 | 5,200 |
| 2004-10-01 | $41.00 | $43.31 | 18,500 |
| 2004-09-30 | $41.15 | $43.47 | 3,500 |
| 2004-09-29 | $41.15 | $43.47 | 3,900 |
| 2004-09-28 | $41.15 | $43.47 | 10,200 |
| 2004-09-27 | $41.60 | $43.95 | 6,900 |
| 2004-09-24 | $41.00 | $43.31 | 76,300 |
| 2004-09-23 | $42.03 | $44.40 | 3,400 |
| 2004-09-22 | $42.15 | $44.53 | 4,700 |
| 2004-09-21 | $42.75 | $45.16 | 3,000 |
| 2004-09-20 | $42.30 | $44.69 | 29,400 |
| 2004-09-17 | $43.20 | $45.64 | 800 |
| 2004-09-16 | $42.85 | $45.27 | 8,700 |
| 2004-09-15 | $42.55 | $44.95 | 5,300 |
| 2004-09-14 | $42.85 | $45.27 | 2,600 |
| 2004-09-13 | $43.15 | $45.58 | 1,600 |
| 2004-09-10 | $43.30 | $45.11 | 2,300 |
| 2004-09-09 | $43.25 | $45.06 | 2,800 |
| 2004-09-08 | $42.32 | $44.09 | 106,100 |
| 2004-09-07 | $42.10 | $43.86 | 4,600 |
| 2004-09-03 | $42.50 | $44.28 | 400 |
| 2004-09-02 | $42.35 | $44.12 | 4,600 |
| 2004-09-01 | $42.40 | $44.18 | 33,300 |
| 2004-08-31 | $42.25 | $44.02 | 7,600 |
| 2004-08-30 | $41.89 | $43.65 | 11,400 |
| 2004-08-27 | $41.65 | $43.40 | 17,600 |
| 2004-08-26 | $41.90 | $43.66 | 11,000 |
| 2004-08-25 | $41.60 | $43.34 | 13,500 |
| 2004-08-24 | $41.25 | $42.98 | 10,300 |
| 2004-08-23 | $41.30 | $43.03 | 10,700 |
| 2004-08-20 | $41.75 | $43.50 | 6,800 |
| 2004-08-19 | $41.90 | $43.66 | 11,500 |
| 2004-08-18 | $42.00 | $43.76 | 1,000 |
| 2004-08-17 | $41.99 | $43.75 | 1,500 |
| 2004-08-16 | $42.00 | $43.76 | 700 |
| 2004-08-13 | $41.85 | $43.60 | 1,800 |
| 2004-08-12 | $41.60 | $43.34 | 10,800 |
| 2004-08-11 | $42.00 | $43.76 | 7,400 |
| 2004-08-10 | $41.90 | $43.66 | 6,300 |
| 2004-08-09 | $41.45 | $43.19 | 4,900 |
| 2004-08-06 | $41.75 | $43.50 | 4,700 |
| 2004-08-05 | $41.00 | $42.72 | 5,600 |
| 2004-08-04 | $41.00 | $42.72 | 2,100 |
| 2004-08-03 | $41.00 | $42.72 | 1,200 |
| 2004-08-02 | $40.90 | $42.61 | 2,100 |
| 2004-07-30 | $41.00 | $42.72 | 3,200 |
| 2004-07-29 | $41.20 | $42.93 | 1,600 |
| 2004-07-28 | $41.40 | $43.13 | 1,000 |
| 2004-07-27 | $41.75 | $43.50 | 1,000 |
| 2004-07-26 | $41.65 | $43.40 | 22,500 |
| 2004-07-23 | $41.50 | $43.24 | 1,600 |
| 2004-07-22 | $41.50 | $43.24 | 900 |
| 2004-07-21 | $41.80 | $43.55 | 12,300 |
| 2004-07-20 | $41.35 | $43.08 | 500 |
| 2004-07-19 | $41.79 | $43.54 | 500 |
| 2004-07-16 | $42.00 | $43.76 | 4,800 |
| 2004-07-15 | $41.75 | $43.50 | 2,200 |
| 2004-07-14 | $41.30 | $43.03 | 1,800 |
| 2004-07-13 | $41.75 | $43.50 | 600 |
| 2004-07-12 | $42.01 | $43.77 | 71,400 |
| 2004-07-09 | $41.85 | $43.60 | 1,100 |
| 2004-07-08 | $41.79 | $43.54 | 1,600 |
| 2004-07-07 | $41.80 | $43.55 | 21,700 |
| 2004-07-06 | $41.55 | $43.29 | 242,100 |
| 2004-07-02 | $41.30 | $43.03 | 44,800 |
| 2004-07-01 | $40.90 | $42.61 | 500 |
| 2004-06-30 | $40.51 | $42.21 | 300 |
| 2004-06-29 | $40.35 | $42.04 | 100 |
| 2004-06-28 | $40.45 | $42.14 | 1,100 |
| 2004-06-25 | $40.99 | $42.71 | 1,321,300 |
| 2004-06-24 | $40.99 | $42.71 | 400 |
| 2004-06-23 | $40.99 | $42.71 | 2,100 |
| 2004-06-22 | $40.85 | $42.56 | 900 |
| 2004-06-21 | $40.80 | $42.51 | 3,700 |
| 2004-06-18 | $40.70 | $42.41 | 2,300 |
| 2004-06-17 | $40.65 | $42.35 | 2,900 |
| 2004-06-16 | $41.05 | $42.77 | 2,400 |
| 2004-06-15 | $41.00 | $42.72 | 200 |
| 2004-06-14 | $41.05 | $42.77 | 700 |
| 2004-06-10 | $41.30 | $42.41 | 2,200 |
| 2004-06-09 | $41.35 | $42.46 | 1,100 |
| 2004-06-08 | $41.60 | $42.72 | 0 |
| 2004-06-07 | $41.60 | $42.72 | 4,000 |
| 2004-06-04 | $41.55 | $42.67 | 10,800 |
| 2004-06-03 | $41.40 | $42.51 | 2,400 |
| 2004-06-02 | $41.20 | $42.31 | 2,800 |
| 2004-06-01 | $41.15 | $42.26 | 2,300 |
| 2004-05-28 | $41.30 | $42.41 | 1,200 |
| 2004-05-27 | $41.50 | $42.62 | 5,500 |
| 2004-05-26 | $40.93 | $42.03 | 3,900 |
| 2004-05-25 | $41.15 | $42.26 | 1,100 |
| 2004-05-24 | $41.30 | $42.41 | 1,200 |
| 2004-05-21 | $41.05 | $42.15 | 1,800 |
| 2004-05-20 | $41.25 | $42.36 | 2,600 |
| 2004-05-19 | $41.03 | $42.13 | 7,300 |
| 2004-05-18 | $41.40 | $42.51 | 1,400 |
| 2004-05-17 | $41.45 | $42.56 | 700 |
| 2004-05-14 | $41.50 | $42.62 | 3,300 |
| 2004-05-13 | $41.30 | $42.41 | 2,200 |
| 2004-05-12 | $40.55 | $41.64 | 8,700 |
| 2004-05-11 | $40.10 | $41.18 | 900 |
| 2004-05-10 | $40.00 | $41.08 | 4,400 |
| 2004-05-07 | $41.25 | $42.36 | 6,500 |
| 2004-05-06 | $42.75 | $43.90 | 900 |
| 2004-05-05 | $43.00 | $44.16 | 3,400 |
| 2004-05-04 | $43.00 | $44.16 | 3,900 |
| 2004-05-03 | $43.15 | $44.31 | 3,800 |
| 2004-04-30 | $42.80 | $43.95 | 1,800 |
| 2004-04-29 | $42.65 | $43.80 | 26,100 |
| 2004-04-28 | $43.40 | $44.57 | 69,100 |
| 2004-04-27 | $43.50 | $44.67 | 25,300 |
| 2004-04-26 | $43.35 | $44.52 | 4,200 |
| 2004-04-23 | $44.20 | $45.39 | 1,200 |
| 2004-04-22 | $44.25 | $45.44 | 1,600 |
| 2004-04-21 | $44.15 | $45.34 | 1,000 |
| 2004-04-20 | $44.50 | $45.70 | 5,500 |
| 2004-04-19 | $44.20 | $45.39 | 9,700 |
| 2004-04-16 | $44.40 | $45.59 | 2,200 |
| 2004-04-15 | $43.80 | $44.98 | 2,000 |
| 2004-04-14 | $44.30 | $45.49 | 5,800 |
| 2004-04-13 | $44.65 | $45.85 | 2,900 |
| 2004-04-12 | $45.30 | $46.52 | 1,800 |
| 2004-04-08 | $45.50 | $46.72 | 2,800 |
| 2004-04-07 | $45.30 | $46.52 | 2,300 |
| 2004-04-06 | $45.50 | $46.72 | 5,200 |
| 2004-04-05 | $45.95 | $47.19 | 3,400 |
| 2004-04-02 | $46.30 | $47.55 | 18,500 |
| 2004-04-01 | $46.60 | $47.85 | 8,600 |
| 2004-03-31 | $47.15 | $48.42 | 4,900 |
| 2004-03-30 | $47.15 | $48.42 | 8,100 |
| 2004-03-29 | $47.00 | $48.26 | 4,400 |
| 2004-03-26 | $47.25 | $48.52 | 7,800 |
| 2004-03-25 | $47.30 | $48.57 | 1,500 |
| 2004-03-24 | $47.25 | $48.52 | 40,400 |
| 2004-03-23 | $47.25 | $48.52 | 11,000 |
| 2004-03-22 | $47.60 | $48.88 | 21,700 |
| 2004-03-19 | $47.13 | $48.40 | 53,500 |
| 2004-03-18 | $47.25 | $48.52 | 4,000 |
| 2004-03-17 | $46.85 | $48.11 | 11,000 |
| 2004-03-16 | $46.20 | $47.44 | 16,600 |
| 2004-03-15 | $46.50 | $47.75 | 3,300 |
| 2004-03-12 | $46.20 | $47.44 | 57,900 |
| 2004-03-11 | $46.50 | $47.75 | 23,400 |
| 2004-03-10 | $47.40 | $48.06 | 6,000 |
| 2004-03-09 | $46.85 | $47.51 | 9,400 |
| 2004-03-08 | $47.30 | $47.96 | 11,200 |
| 2004-03-05 | $46.90 | $47.56 | 37,800 |
| 2004-03-04 | $46.45 | $47.10 | 8,800 |
| 2004-03-03 | $46.35 | $47.00 | 12,800 |
| 2004-03-02 | $46.85 | $47.51 | 9,200 |
| 2004-03-01 | $46.80 | $47.46 | 7,300 |
| 2004-02-27 | $46.50 | $47.15 | 300 |
| 2004-02-26 | $46.40 | $47.05 | 4,600 |
| 2004-02-25 | $46.60 | $47.25 | 6,700 |
| 2004-02-24 | $46.45 | $47.10 | 5,300 |
| 2004-02-23 | $46.19 | $46.84 | 11,600 |
| 2004-02-20 | $46.15 | $46.80 | 2,700 |
| 2004-02-19 | $46.22 | $46.87 | 106,200 |
| 2004-02-18 | $46.10 | $46.75 | 2,700 |
| 2004-02-17 | $46.30 | $46.95 | 4,100 |
| 2004-02-13 | $46.24 | $46.89 | 9,200 |
| 2004-02-12 | $45.99 | $46.63 | 5,700 |
| 2004-02-11 | $45.99 | $46.63 | 172,600 |
| 2004-02-10 | $46.08 | $46.73 | 14,300 |
| 2004-02-09 | $46.05 | $46.69 | 9,400 |
| 2004-02-06 | $46.30 | $46.95 | 14,000 |
| 2004-02-05 | $45.95 | $46.59 | 12,200 |
| 2004-02-04 | $46.00 | $46.64 | 25,400 |
| 2004-02-03 | $46.00 | $46.64 | 2,800 |
| 2004-02-02 | $45.90 | $46.54 | 31,300 |
| 2004-01-30 | $46.00 | $46.64 | 10,400 |
| 2004-01-29 | $45.70 | $46.34 | 2,800 |
| 2004-01-28 | $45.80 | $46.44 | 4,900 |
| 2004-01-27 | $46.00 | $46.64 | 18,300 |
| 2004-01-26 | $46.50 | $47.15 | 15,500 |
| 2004-01-23 | $46.01 | $46.65 | 4,700 |
| 2004-01-22 | $45.70 | $46.34 | 6,600 |
| 2004-01-21 | $45.45 | $46.09 | 12,700 |
| 2004-01-20 | $45.31 | $45.94 | 31,200 |
| 2004-01-16 | $45.55 | $46.19 | 7,700 |
| 2004-01-15 | $45.19 | $45.82 | 11,400 |
| 2004-01-14 | $44.80 | $45.43 | 8,500 |
| 2004-01-13 | $44.60 | $45.22 | 13,200 |
| 2004-01-12 | $44.50 | $45.12 | 7,000 |
| 2004-01-09 | $44.30 | $44.92 | 51,100 |
| 2004-01-08 | $44.10 | $44.72 | 8,900 |
| 2004-01-07 | $43.61 | $44.22 | 1,800 |
| 2004-01-06 | $43.51 | $44.12 | 10,100 |
| 2004-01-05 | $43.55 | $44.16 | 11,500 |
| 2004-01-02 | $43.55 | $44.16 | 3,400 |