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
- 2003-05-02 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 | $42.77 | $46.85 | 1,800 |
| 2004-12-30 | $43.20 | $47.32 | 7,100 |
| 2004-12-29 | $43.35 | $47.48 | 4,500 |
| 2004-12-28 | $43.20 | $47.32 | 1,100 |
| 2004-12-27 | $43.95 | $48.14 | 1,200 |
| 2004-12-23 | $44.00 | $48.19 | 4,000 |
| 2004-12-22 | $44.50 | $48.74 | 2,900 |
| 2004-12-21 | $44.55 | $48.80 | 2,100 |
| 2004-12-20 | $44.42 | $48.65 | 1,600 |
| 2004-12-17 | $44.25 | $48.47 | 201,700 |
| 2004-12-16 | $45.10 | $49.40 | 6,400 |
| 2004-12-15 | $44.90 | $49.18 | 3,500 |
| 2004-12-14 | $44.48 | $48.72 | 28,400 |
| 2004-12-13 | $44.25 | $48.47 | 10,600 |
| 2004-12-10 | $44.34 | $47.86 | 4,300 |
| 2004-12-09 | $44.50 | $48.04 | 0 |
| 2004-12-08 | $44.50 | $48.04 | 57,500 |
| 2004-12-07 | $44.50 | $48.04 | 1,300 |
| 2004-12-06 | $44.80 | $48.36 | 100 |
| 2004-12-03 | $44.65 | $48.20 | 2,000 |
| 2004-12-02 | $44.65 | $48.20 | 3,900 |
| 2004-12-01 | $44.25 | $47.77 | 1,400 |
| 2004-11-30 | $44.25 | $47.77 | 1,300 |
| 2004-11-29 | $44.25 | $47.77 | 200 |
| 2004-11-26 | $44.25 | $47.77 | 500 |
| 2004-11-24 | $44.25 | $47.77 | 500 |
| 2004-11-23 | $44.00 | $47.50 | 600 |
| 2004-11-22 | $44.25 | $47.77 | 1,300 |
| 2004-11-19 | $44.10 | $47.61 | 2,200 |
| 2004-11-18 | $44.20 | $47.71 | 1,000 |
| 2004-11-17 | $44.15 | $47.66 | 1,200 |
| 2004-11-16 | $43.75 | $47.23 | 1,000 |
| 2004-11-15 | $44.10 | $47.61 | 1,300 |
| 2004-11-12 | $43.95 | $47.44 | 1,700 |
| 2004-11-11 | $43.50 | $46.96 | 700 |
| 2004-11-10 | $43.75 | $47.23 | 24,400 |
| 2004-11-09 | $43.45 | $46.90 | 3,300 |
| 2004-11-08 | $44.00 | $47.50 | 2,000 |
| 2004-11-05 | $44.00 | $47.50 | 94,900 |
| 2004-11-04 | $44.85 | $48.41 | 3,600 |
| 2004-11-03 | $44.80 | $48.36 | 550,800 |
| 2004-11-02 | $44.95 | $48.52 | 31,800 |
| 2004-11-01 | $45.10 | $48.68 | 1,000 |
| 2004-10-29 | $44.90 | $48.47 | 602,800 |
| 2004-10-28 | $45.00 | $48.58 | 7,400 |
| 2004-10-27 | $45.15 | $48.74 | 2,900 |
| 2004-10-26 | $44.70 | $48.25 | 24,000 |
| 2004-10-25 | $44.05 | $47.55 | 5,800 |
| 2004-10-22 | $44.75 | $48.31 | 5,000 |
| 2004-10-21 | $44.35 | $47.88 | 2,200 |
| 2004-10-20 | $44.75 | $48.31 | 300 |
| 2004-10-19 | $44.70 | $48.25 | 2,500 |
| 2004-10-18 | $44.60 | $48.15 | 1,000 |
| 2004-10-15 | $44.70 | $48.25 | 6,600 |
| 2004-10-14 | $44.70 | $48.25 | 1,700 |
| 2004-10-13 | $44.40 | $47.93 | 1,400 |
| 2004-10-12 | $44.75 | $48.31 | 1,000 |
| 2004-10-11 | $44.70 | $48.25 | 400 |
| 2004-10-08 | $44.65 | $48.20 | 2,100 |
| 2004-10-07 | $44.36 | $47.89 | 2,800 |
| 2004-10-06 | $44.70 | $48.25 | 500 |
| 2004-10-05 | $44.76 | $48.32 | 1,200 |
| 2004-10-04 | $44.75 | $48.31 | 300 |
| 2004-10-01 | $44.90 | $48.47 | 21,500 |
| 2004-09-30 | $44.90 | $48.47 | 5,100 |
| 2004-09-29 | $45.85 | $49.49 | 2,900 |
| 2004-09-28 | $45.90 | $49.55 | 24,100 |
| 2004-09-27 | $45.45 | $49.06 | 700 |
| 2004-09-24 | $44.64 | $48.19 | 394,200 |
| 2004-09-23 | $45.05 | $48.63 | 2,100 |
| 2004-09-22 | $45.70 | $49.33 | 12,800 |
| 2004-09-21 | $45.70 | $49.33 | 2,700 |
| 2004-09-20 | $45.25 | $48.85 | 1,300 |
| 2004-09-17 | $45.75 | $49.39 | 3,100 |
| 2004-09-16 | $45.75 | $49.39 | 1,400 |
| 2004-09-15 | $45.60 | $49.22 | 600 |
| 2004-09-14 | $45.60 | $49.22 | 12,400 |
| 2004-09-13 | $45.85 | $49.49 | 22,900 |
| 2004-09-10 | $45.75 | $48.70 | 300 |
| 2004-09-09 | $45.75 | $48.70 | 1,100 |
| 2004-09-08 | $45.58 | $48.51 | 189,400 |
| 2004-09-07 | $45.25 | $48.16 | 100 |
| 2004-09-03 | $45.10 | $48.00 | 23,000 |
| 2004-09-02 | $45.55 | $48.48 | 7,300 |
| 2004-09-01 | $45.20 | $48.11 | 9,600 |
| 2004-08-31 | $45.05 | $47.95 | 1,600 |
| 2004-08-30 | $44.95 | $47.84 | 800 |
| 2004-08-27 | $44.95 | $47.84 | 600 |
| 2004-08-26 | $44.90 | $47.79 | 200 |
| 2004-08-25 | $45.01 | $47.91 | 1,900 |
| 2004-08-24 | $45.01 | $47.91 | 800 |
| 2004-08-23 | $45.00 | $47.90 | 200 |
| 2004-08-20 | $45.20 | $48.11 | 600 |
| 2004-08-19 | $45.00 | $47.90 | 500 |
| 2004-08-18 | $44.75 | $47.63 | 1,300 |
| 2004-08-17 | $44.85 | $47.74 | 800 |
| 2004-08-16 | $44.80 | $47.68 | 200 |
| 2004-08-13 | $44.80 | $47.68 | 100 |
| 2004-08-12 | $44.65 | $47.52 | 200 |
| 2004-08-11 | $44.40 | $47.26 | 1,000 |
| 2004-08-10 | $44.06 | $46.90 | 242,800 |
| 2004-08-09 | $45.09 | $47.99 | 200,900 |
| 2004-08-06 | $44.91 | $47.80 | 101,700 |
| 2004-08-05 | $45.04 | $47.94 | 600 |
| 2004-08-04 | $45.04 | $47.94 | 600 |
| 2004-08-03 | $44.95 | $47.84 | 1,000 |
| 2004-08-02 | $45.09 | $47.99 | 9,400 |
| 2004-07-30 | $44.65 | $47.52 | 0 |
| 2004-07-29 | $44.65 | $47.52 | 600 |
| 2004-07-28 | $44.65 | $47.52 | 200 |
| 2004-07-27 | $44.65 | $47.52 | 61,800 |
| 2004-07-26 | $44.45 | $47.31 | 20,400 |
| 2004-07-23 | $45.22 | $48.13 | 500 |
| 2004-07-22 | $45.25 | $48.16 | 100 |
| 2004-07-21 | $45.00 | $47.90 | 500 |
| 2004-07-20 | $45.38 | $48.30 | 700 |
| 2004-07-19 | $45.50 | $48.43 | 16,200 |
| 2004-07-16 | $45.20 | $48.11 | 1,200 |
| 2004-07-15 | $45.20 | $48.11 | 0 |
| 2004-07-14 | $45.20 | $48.11 | 500 |
| 2004-07-13 | $45.20 | $48.11 | 600 |
| 2004-07-12 | $45.05 | $47.95 | 600 |
| 2004-07-09 | $44.75 | $47.63 | 500 |
| 2004-07-08 | $44.85 | $47.74 | 400 |
| 2004-07-07 | $44.50 | $47.37 | 2,300 |
| 2004-07-06 | $44.20 | $47.05 | 300 |
| 2004-07-02 | $44.33 | $47.18 | 3,200 |
| 2004-07-01 | $44.55 | $47.42 | 100 |
| 2004-06-30 | $44.40 | $47.26 | 0 |
| 2004-06-29 | $44.40 | $47.26 | 800 |
| 2004-06-28 | $44.40 | $47.26 | 100 |
| 2004-06-25 | $44.00 | $46.83 | 727,900 |
| 2004-06-24 | $44.75 | $47.63 | 500 |
| 2004-06-23 | $44.96 | $47.85 | 200 |
| 2004-06-22 | $44.95 | $47.84 | 1,100 |
| 2004-06-21 | $44.00 | $46.83 | 30,000 |
| 2004-06-18 | $45.00 | $47.90 | 2,700 |
| 2004-06-17 | $45.25 | $48.16 | 7,100 |
| 2004-06-16 | $45.40 | $48.32 | 26,700 |
| 2004-06-15 | $44.75 | $47.63 | 11,200 |
| 2004-06-14 | $43.86 | $46.68 | 0 |
| 2004-06-10 | $44.50 | $46.68 | 4,500 |
| 2004-06-09 | $44.60 | $46.79 | 1,400 |
| 2004-06-08 | $44.60 | $46.79 | 1,100 |
| 2004-06-07 | $44.61 | $46.80 | 4,500 |
| 2004-06-04 | $44.75 | $46.95 | 2,100 |
| 2004-06-03 | $44.90 | $47.10 | 200 |
| 2004-06-02 | $44.97 | $47.18 | 400 |
| 2004-06-01 | $44.95 | $47.16 | 600 |
| 2004-05-28 | $45.20 | $47.42 | 0 |
| 2004-05-27 | $45.20 | $47.42 | 41,000 |
| 2004-05-26 | $44.70 | $46.89 | 700 |
| 2004-05-25 | $44.65 | $46.84 | 40,900 |
| 2004-05-24 | $44.50 | $46.68 | 500 |
| 2004-05-21 | $45.00 | $47.21 | 0 |
| 2004-05-20 | $45.00 | $47.21 | 1,300 |
| 2004-05-19 | $44.75 | $46.95 | 700 |
| 2004-05-18 | $44.15 | $46.32 | 500 |
| 2004-05-17 | $43.60 | $45.74 | 500 |
| 2004-05-14 | $44.50 | $46.68 | 500 |
| 2004-05-13 | $44.25 | $46.42 | 1,200 |
| 2004-05-12 | $44.65 | $46.84 | 1,700 |
| 2004-05-11 | $44.47 | $46.65 | 1,700 |
| 2004-05-10 | $44.00 | $46.16 | 2,100 |
| 2004-05-07 | $44.75 | $46.95 | 500 |
| 2004-05-06 | $45.25 | $47.47 | 2,200 |
| 2004-05-05 | $46.25 | $48.52 | 8,400 |
| 2004-05-04 | $46.25 | $48.52 | 1,500 |
| 2004-05-03 | $46.40 | $48.68 | 1,700 |
| 2004-04-30 | $46.75 | $49.04 | 1,800 |
| 2004-04-29 | $46.25 | $48.52 | 2,300 |
| 2004-04-28 | $47.00 | $49.31 | 1,100 |
| 2004-04-27 | $46.81 | $49.11 | 800 |
| 2004-04-26 | $46.70 | $48.99 | 2,900 |
| 2004-04-23 | $46.80 | $49.10 | 2,900 |
| 2004-04-22 | $46.69 | $48.98 | 54,900 |
| 2004-04-21 | $47.00 | $49.31 | 2,600 |
| 2004-04-20 | $46.56 | $48.85 | 98,200 |
| 2004-04-19 | $48.15 | $50.51 | 8,800 |
| 2004-04-16 | $47.81 | $50.16 | 3,000 |
| 2004-04-15 | $48.01 | $50.37 | 900 |
| 2004-04-14 | $48.01 | $50.37 | 5,800 |
| 2004-04-13 | $48.01 | $50.37 | 16,900 |
| 2004-04-12 | $48.29 | $50.66 | 4,400 |
| 2004-04-08 | $48.25 | $50.62 | 2,200 |
| 2004-04-07 | $48.20 | $50.57 | 207,700 |
| 2004-04-06 | $48.25 | $50.62 | 1,400 |
| 2004-04-05 | $48.20 | $50.57 | 4,100 |
| 2004-04-02 | $49.00 | $51.40 | 5,400 |
| 2004-04-01 | $49.10 | $51.51 | 14,800 |
| 2004-03-31 | $49.76 | $52.20 | 2,100 |
| 2004-03-30 | $49.29 | $51.71 | 22,700 |
| 2004-03-29 | $50.05 | $52.51 | 4,900 |
| 2004-03-26 | $50.10 | $52.56 | 400 |
| 2004-03-25 | $49.90 | $52.35 | 40,400 |
| 2004-03-24 | $50.30 | $52.77 | 103,300 |
| 2004-03-23 | $50.00 | $52.45 | 103,200 |
| 2004-03-22 | $49.75 | $52.19 | 2,500 |
| 2004-03-19 | $49.85 | $52.30 | 400 |
| 2004-03-18 | $49.55 | $51.98 | 4,900 |
| 2004-03-17 | $49.40 | $51.82 | 1,500 |
| 2004-03-16 | $49.25 | $51.67 | 3,200 |
| 2004-03-15 | $49.40 | $51.82 | 2,400 |
| 2004-03-12 | $49.40 | $51.82 | 8,700 |
| 2004-03-11 | $49.70 | $52.14 | 1,300 |
| 2004-03-10 | $50.45 | $52.25 | 29,700 |
| 2004-03-09 | $50.00 | $51.79 | 3,300 |
| 2004-03-08 | $50.00 | $51.79 | 8,400 |
| 2004-03-05 | $49.90 | $51.68 | 4,800 |
| 2004-03-04 | $49.90 | $51.68 | 900 |
| 2004-03-03 | $49.90 | $51.68 | 5,100 |
| 2004-03-02 | $50.00 | $51.79 | 9,100 |
| 2004-03-01 | $49.50 | $51.27 | 2,400 |
| 2004-02-27 | $49.45 | $51.22 | 245,600 |
| 2004-02-26 | $49.28 | $51.04 | 3,300 |
| 2004-02-25 | $48.96 | $50.71 | 202,600 |
| 2004-02-24 | $49.52 | $51.29 | 17,600 |
| 2004-02-23 | $49.20 | $50.96 | 2,100 |
| 2004-02-20 | $49.20 | $50.96 | 8,300 |
| 2004-02-19 | $48.83 | $50.58 | 17,300 |
| 2004-02-18 | $49.52 | $51.29 | 14,400 |
| 2004-02-17 | $49.25 | $51.01 | 232,100 |
| 2004-02-13 | $49.15 | $50.91 | 34,500 |
| 2004-02-12 | $49.50 | $51.27 | 3,200 |
| 2004-02-11 | $49.40 | $51.17 | 8,000 |
| 2004-02-10 | $49.35 | $51.12 | 1,800 |
| 2004-02-09 | $49.35 | $51.12 | 94,700 |
| 2004-02-06 | $49.27 | $51.03 | 3,900 |
| 2004-02-05 | $48.40 | $50.13 | 109,400 |
| 2004-02-04 | $48.65 | $50.39 | 26,900 |
| 2004-02-03 | $48.85 | $50.60 | 44,500 |
| 2004-02-02 | $48.85 | $50.60 | 61,100 |
| 2004-01-30 | $48.85 | $50.60 | 2,400 |
| 2004-01-29 | $48.90 | $50.65 | 3,300 |
| 2004-01-28 | $48.81 | $50.56 | 33,500 |
| 2004-01-27 | $48.90 | $50.65 | 267,300 |
| 2004-01-26 | $48.85 | $50.60 | 1,800 |
| 2004-01-23 | $48.00 | $49.72 | 683,800 |
| 2004-01-22 | $48.05 | $49.77 | 120,600 |
| 2004-01-21 | $47.30 | $48.99 | 214,000 |
| 2004-01-20 | $48.50 | $50.23 | 66,500 |
| 2004-01-16 | $48.50 | $50.23 | 39,300 |
| 2004-01-15 | $47.85 | $49.56 | 44,100 |
| 2004-01-14 | $47.40 | $49.10 | 3,300 |
| 2004-01-13 | $47.35 | $49.04 | 794,100 |
| 2004-01-12 | $47.22 | $48.91 | 5,800 |
| 2004-01-09 | $46.75 | $48.42 | 2,900 |
| 2004-01-08 | $46.00 | $47.65 | 2,000 |
| 2004-01-07 | $46.48 | $48.14 | 7,300 |
| 2004-01-06 | $46.00 | $47.65 | 24,800 |
| 2004-01-05 | $45.25 | $46.87 | 243,500 |
| 2004-01-02 | $46.80 | $48.47 | 100 |