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
- 2001-04-24 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 | $48.03 | $51.57 | 29,000 |
| 2004-12-30 | $49.00 | $52.61 | 7,100 |
| 2004-12-29 | $49.65 | $53.31 | 1,100 |
| 2004-12-28 | $49.00 | $52.61 | 3,100 |
| 2004-12-27 | $50.00 | $53.68 | 200 |
| 2004-12-23 | $50.00 | $53.68 | 1,500 |
| 2004-12-22 | $50.50 | $54.22 | 1,200 |
| 2004-12-21 | $50.38 | $54.09 | 10,000 |
| 2004-12-20 | $50.54 | $54.26 | 0 |
| 2004-12-17 | $50.54 | $54.26 | 3,500 |
| 2004-12-16 | $50.49 | $54.21 | 500 |
| 2004-12-15 | $50.47 | $54.19 | 596,500 |
| 2004-12-14 | $50.35 | $54.06 | 1,000 |
| 2004-12-13 | $50.49 | $54.21 | 2,600 |
| 2004-12-10 | $50.45 | $53.39 | 400 |
| 2004-12-09 | $50.20 | $53.12 | 600 |
| 2004-12-08 | $50.93 | $53.90 | 15,000 |
| 2004-12-07 | $50.25 | $53.18 | 600 |
| 2004-12-06 | $50.90 | $53.86 | 600 |
| 2004-12-03 | $50.90 | $53.86 | 500 |
| 2004-12-02 | $50.60 | $53.55 | 500 |
| 2004-12-01 | $50.90 | $53.86 | 1,000 |
| 2004-11-30 | $50.90 | $53.86 | 2,200 |
| 2004-11-29 | $50.58 | $53.53 | 300 |
| 2004-11-26 | $50.60 | $53.55 | 200 |
| 2004-11-24 | $50.40 | $53.33 | 2,400 |
| 2004-11-23 | $50.15 | $53.07 | 300 |
| 2004-11-22 | $50.40 | $53.33 | 4,600 |
| 2004-11-19 | $50.50 | $53.44 | 11,300 |
| 2004-11-18 | $50.35 | $53.28 | 2,000 |
| 2004-11-17 | $50.00 | $52.91 | 80,300 |
| 2004-11-16 | $49.75 | $52.65 | 1,900 |
| 2004-11-15 | $50.50 | $53.44 | 600 |
| 2004-11-12 | $50.50 | $53.44 | 0 |
| 2004-11-11 | $50.50 | $53.44 | 900 |
| 2004-11-10 | $50.40 | $53.33 | 400 |
| 2004-11-09 | $50.50 | $53.44 | 400 |
| 2004-11-08 | $50.50 | $53.44 | 900 |
| 2004-11-05 | $50.35 | $53.28 | 1,100 |
| 2004-11-04 | $50.00 | $52.91 | 12,300 |
| 2004-11-03 | $50.35 | $53.28 | 200 |
| 2004-11-02 | $50.25 | $53.18 | 1,100 |
| 2004-11-01 | $50.35 | $53.28 | 0 |
| 2004-10-29 | $50.35 | $53.28 | 0 |
| 2004-10-28 | $50.35 | $53.28 | 500 |
| 2004-10-27 | $50.10 | $53.02 | 4,100 |
| 2004-10-26 | $50.00 | $52.91 | 200 |
| 2004-10-25 | $49.90 | $52.81 | 400 |
| 2004-10-22 | $50.00 | $52.91 | 0 |
| 2004-10-21 | $50.00 | $52.91 | 12,700 |
| 2004-10-20 | $49.75 | $52.65 | 100 |
| 2004-10-19 | $49.80 | $52.70 | 1,600 |
| 2004-10-18 | $49.70 | $52.59 | 2,000 |
| 2004-10-15 | $49.80 | $52.70 | 1,500 |
| 2004-10-14 | $49.55 | $52.44 | 6,300 |
| 2004-10-13 | $49.75 | $52.65 | 3,100 |
| 2004-10-12 | $49.75 | $52.65 | 900 |
| 2004-10-11 | $49.55 | $52.44 | 0 |
| 2004-10-08 | $49.55 | $52.44 | 400 |
| 2004-10-07 | $49.40 | $52.28 | 1,800 |
| 2004-10-06 | $49.25 | $52.12 | 700 |
| 2004-10-05 | $49.00 | $51.85 | 83,800 |
| 2004-10-04 | $49.55 | $52.44 | 800 |
| 2004-10-01 | $49.75 | $52.65 | 40,500 |
| 2004-09-30 | $49.75 | $52.65 | 19,500 |
| 2004-09-29 | $49.70 | $52.59 | 1,700 |
| 2004-09-28 | $50.25 | $53.18 | 2,700 |
| 2004-09-27 | $49.27 | $52.14 | 300 |
| 2004-09-24 | $49.50 | $52.38 | 281,000 |
| 2004-09-23 | $50.45 | $53.39 | 2,800 |
| 2004-09-22 | $51.00 | $53.97 | 1,800 |
| 2004-09-21 | $51.00 | $53.97 | 121,300 |
| 2004-09-20 | $50.50 | $53.44 | 62,300 |
| 2004-09-17 | $50.80 | $53.76 | 100 |
| 2004-09-16 | $50.75 | $53.71 | 0 |
| 2004-09-15 | $50.75 | $53.71 | 500 |
| 2004-09-14 | $51.02 | $53.99 | 0 |
| 2004-09-13 | $51.02 | $53.99 | 0 |
| 2004-09-10 | $51.75 | $54.00 | 0 |
| 2004-09-09 | $51.75 | $54.00 | 200 |
| 2004-09-08 | $51.75 | $54.00 | 900 |
| 2004-09-07 | $51.65 | $53.89 | 1,700 |
| 2004-09-03 | $51.70 | $53.94 | 200 |
| 2004-09-02 | $51.60 | $53.84 | 100 |
| 2004-09-01 | $51.65 | $53.89 | 400 |
| 2004-08-31 | $51.30 | $53.53 | 600 |
| 2004-08-30 | $51.35 | $53.58 | 0 |
| 2004-08-27 | $51.35 | $53.58 | 500 |
| 2004-08-26 | $51.25 | $53.47 | 0 |
| 2004-08-25 | $51.25 | $53.47 | 0 |
| 2004-08-24 | $51.25 | $53.47 | 900 |
| 2004-08-23 | $51.03 | $53.24 | 2,200 |
| 2004-08-20 | $51.00 | $53.21 | 1,600 |
| 2004-08-19 | $51.25 | $53.47 | 1,000 |
| 2004-08-18 | $50.80 | $53.00 | 900 |
| 2004-08-17 | $50.65 | $52.85 | 800 |
| 2004-08-16 | $50.60 | $52.80 | 1,600 |
| 2004-08-13 | $50.56 | $52.75 | 500 |
| 2004-08-12 | $50.75 | $52.95 | 200 |
| 2004-08-11 | $50.65 | $52.85 | 200 |
| 2004-08-10 | $50.50 | $52.69 | 0 |
| 2004-08-09 | $50.50 | $52.69 | 500 |
| 2004-08-06 | $50.65 | $52.85 | 300 |
| 2004-08-05 | $50.40 | $52.59 | 2,200 |
| 2004-08-04 | $50.00 | $52.17 | 700 |
| 2004-08-03 | $49.80 | $51.96 | 220,000 |
| 2004-08-02 | $50.15 | $52.33 | 200 |
| 2004-07-30 | $50.00 | $52.17 | 0 |
| 2004-07-29 | $50.00 | $52.17 | 1,900 |
| 2004-07-28 | $50.00 | $52.17 | 100 |
| 2004-07-27 | $50.00 | $52.17 | 0 |
| 2004-07-26 | $50.00 | $52.17 | 1,500 |
| 2004-07-23 | $49.95 | $52.12 | 600 |
| 2004-07-22 | $50.20 | $52.38 | 0 |
| 2004-07-21 | $50.20 | $52.38 | 2,100 |
| 2004-07-20 | $50.00 | $52.17 | 0 |
| 2004-07-19 | $50.00 | $52.17 | 1,800 |
| 2004-07-16 | $50.40 | $52.59 | 500 |
| 2004-07-15 | $50.20 | $52.38 | 0 |
| 2004-07-14 | $50.20 | $52.38 | 7,000 |
| 2004-07-13 | $50.65 | $52.85 | 0 |
| 2004-07-12 | $50.65 | $52.85 | 0 |
| 2004-07-09 | $50.65 | $52.85 | 0 |
| 2004-07-08 | $50.65 | $52.85 | 0 |
| 2004-07-07 | $50.65 | $52.85 | 0 |
| 2004-07-06 | $50.65 | $52.85 | 2,300 |
| 2004-07-02 | $50.00 | $52.17 | 300 |
| 2004-07-01 | $49.74 | $51.90 | 700 |
| 2004-06-30 | $49.39 | $51.53 | 500 |
| 2004-06-29 | $49.00 | $51.13 | 0 |
| 2004-06-28 | $49.00 | $51.13 | 2,800 |
| 2004-06-25 | $49.43 | $51.58 | 0 |
| 2004-06-24 | $49.43 | $51.58 | 26,200 |
| 2004-06-23 | $49.80 | $51.96 | 1,000 |
| 2004-06-22 | $49.40 | $51.54 | 500 |
| 2004-06-21 | $49.50 | $51.65 | 1,200 |
| 2004-06-18 | $49.60 | $51.75 | 6,000 |
| 2004-06-17 | $49.65 | $51.80 | 2,400 |
| 2004-06-16 | $49.65 | $51.80 | 2,000 |
| 2004-06-15 | $49.45 | $51.60 | 21,600 |
| 2004-06-14 | $49.27 | $51.41 | 100 |
| 2004-06-10 | $50.00 | $51.41 | 1,000 |
| 2004-06-09 | $49.85 | $51.26 | 100 |
| 2004-06-08 | $49.80 | $51.21 | 0 |
| 2004-06-07 | $49.80 | $51.21 | 400 |
| 2004-06-04 | $49.80 | $51.21 | 7,200 |
| 2004-06-03 | $49.87 | $51.28 | 700 |
| 2004-06-02 | $50.00 | $51.41 | 2,700 |
| 2004-06-01 | $50.47 | $51.90 | 3,000 |
| 2004-05-28 | $50.00 | $51.41 | 0 |
| 2004-05-27 | $50.00 | $51.41 | 55,000 |
| 2004-05-26 | $49.90 | $51.31 | 2,000 |
| 2004-05-25 | $50.00 | $51.41 | 0 |
| 2004-05-24 | $50.00 | $51.41 | 200 |
| 2004-05-21 | $50.25 | $51.67 | 500 |
| 2004-05-20 | $50.45 | $51.88 | 82,200 |
| 2004-05-19 | $50.00 | $51.41 | 824,400 |
| 2004-05-18 | $49.00 | $50.39 | 4,900 |
| 2004-05-17 | $48.95 | $50.33 | 14,800 |
| 2004-05-14 | $47.75 | $49.10 | 3,500 |
| 2004-05-13 | $47.75 | $49.10 | 1,300 |
| 2004-05-12 | $48.75 | $50.13 | 1,500 |
| 2004-05-11 | $49.75 | $51.16 | 0 |
| 2004-05-10 | $49.75 | $51.16 | 1,900 |
| 2004-05-07 | $50.25 | $51.67 | 62,600 |
| 2004-05-06 | $50.50 | $51.93 | 300 |
| 2004-05-05 | $50.95 | $52.39 | 1,100 |
| 2004-05-04 | $50.60 | $52.03 | 0 |
| 2004-05-03 | $50.60 | $52.03 | 1,000 |
| 2004-04-30 | $51.00 | $52.44 | 0 |
| 2004-04-29 | $51.00 | $52.44 | 0 |
| 2004-04-28 | $51.00 | $52.44 | 3,100 |
| 2004-04-27 | $51.00 | $52.44 | 5,100 |
| 2004-04-26 | $51.00 | $52.44 | 1,200 |
| 2004-04-23 | $51.25 | $52.70 | 400 |
| 2004-04-22 | $51.60 | $53.06 | 500 |
| 2004-04-21 | $51.50 | $52.96 | 17,300 |
| 2004-04-20 | $51.75 | $53.21 | 700 |
| 2004-04-19 | $51.70 | $53.16 | 500 |
| 2004-04-16 | $51.70 | $53.16 | 100 |
| 2004-04-15 | $51.55 | $53.01 | 100 |
| 2004-04-14 | $51.40 | $52.85 | 7,400 |
| 2004-04-13 | $52.10 | $53.57 | 1,300 |
| 2004-04-12 | $53.00 | $54.50 | 4,800 |
| 2004-04-08 | $53.10 | $54.60 | 100 |
| 2004-04-07 | $53.10 | $54.60 | 1,300 |
| 2004-04-06 | $53.20 | $54.70 | 700 |
| 2004-04-05 | $53.00 | $54.50 | 5,100 |
| 2004-04-02 | $53.25 | $54.76 | 2,100 |
| 2004-04-01 | $52.45 | $53.93 | 3,700 |
| 2004-03-31 | $52.15 | $53.62 | 1,000 |
| 2004-03-30 | $52.15 | $53.62 | 2,700 |
| 2004-03-29 | $50.75 | $52.18 | 471,900 |
| 2004-03-26 | $52.25 | $53.73 | 1,700 |
| 2004-03-25 | $51.90 | $53.37 | 57,900 |
| 2004-03-24 | $53.00 | $54.50 | 4,800 |
| 2004-03-23 | $52.83 | $54.32 | 500 |
| 2004-03-22 | $52.60 | $54.09 | 1,100 |
| 2004-03-19 | $52.50 | $53.98 | 30,500 |
| 2004-03-18 | $52.35 | $53.83 | 1,600 |
| 2004-03-17 | $52.35 | $53.83 | 31,900 |
| 2004-03-16 | $52.10 | $53.57 | 0 |
| 2004-03-15 | $52.10 | $53.57 | 400 |
| 2004-03-12 | $52.00 | $53.47 | 4,600 |
| 2004-03-11 | $52.25 | $53.73 | 500 |
| 2004-03-10 | $52.75 | $53.50 | 300 |
| 2004-03-09 | $53.00 | $53.75 | 1,900 |
| 2004-03-08 | $53.00 | $53.75 | 500 |
| 2004-03-05 | $53.04 | $53.79 | 13,200 |
| 2004-03-04 | $52.92 | $53.67 | 800 |
| 2004-03-03 | $52.70 | $53.45 | 200 |
| 2004-03-02 | $52.50 | $53.24 | 100 |
| 2004-03-01 | $52.35 | $53.09 | 1,400 |
| 2004-02-27 | $52.25 | $52.99 | 1,200 |
| 2004-02-26 | $51.90 | $52.63 | 32,900 |
| 2004-02-25 | $51.75 | $52.48 | 7,900 |
| 2004-02-24 | $51.65 | $52.38 | 13,300 |
| 2004-02-23 | $51.60 | $52.33 | 8,500 |
| 2004-02-20 | $51.50 | $52.23 | 2,400 |
| 2004-02-19 | $51.60 | $52.33 | 10,500 |
| 2004-02-18 | $51.60 | $52.33 | 1,600 |
| 2004-02-17 | $51.50 | $52.23 | 72,100 |
| 2004-02-13 | $51.50 | $52.23 | 6,100 |
| 2004-02-12 | $51.30 | $52.03 | 70,300 |
| 2004-02-11 | $51.25 | $51.97 | 1,000 |
| 2004-02-10 | $51.35 | $52.08 | 1,500 |
| 2004-02-09 | $51.35 | $52.08 | 1,900 |
| 2004-02-06 | $51.60 | $52.33 | 1,100 |
| 2004-02-05 | $51.55 | $52.28 | 22,200 |
| 2004-02-04 | $51.45 | $52.18 | 41,000 |
| 2004-02-03 | $51.50 | $52.23 | 0 |
| 2004-02-02 | $51.50 | $52.23 | 200 |
| 2004-01-30 | $51.40 | $52.13 | 200 |
| 2004-01-29 | $51.60 | $52.33 | 400 |
| 2004-01-28 | $51.60 | $52.33 | 1,400 |
| 2004-01-27 | $51.60 | $52.33 | 365,800 |
| 2004-01-26 | $51.60 | $52.33 | 1,400 |
| 2004-01-23 | $51.60 | $52.33 | 300 |
| 2004-01-22 | $51.60 | $52.33 | 4,300 |
| 2004-01-21 | $51.60 | $52.33 | 900 |
| 2004-01-20 | $51.60 | $52.33 | 500 |
| 2004-01-16 | $51.45 | $52.18 | 1,600 |
| 2004-01-15 | $51.00 | $51.72 | 12,900 |
| 2004-01-14 | $50.92 | $51.64 | 1,000 |
| 2004-01-13 | $51.13 | $51.85 | 0 |
| 2004-01-12 | $51.13 | $51.85 | 9,700 |
| 2004-01-09 | $51.13 | $51.85 | 9,100 |
| 2004-01-08 | $51.25 | $51.97 | 29,300 |
| 2004-01-07 | $51.55 | $52.28 | 3,600 |
| 2004-01-06 | $51.63 | $52.36 | 4,000 |
| 2004-01-05 | $52.05 | $52.79 | 900 |
| 2004-01-02 | $52.65 | $53.39 | 200 |