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
- 2000-08-17 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 | $36.00 | $36.69 | 0 |
| 2004-12-30 | $36.00 | $36.69 | 600 |
| 2004-12-29 | $35.50 | $36.18 | 6,000 |
| 2004-12-28 | $36.01 | $36.70 | 33,800 |
| 2004-12-27 | $37.00 | $37.71 | 0 |
| 2004-12-23 | $37.00 | $37.71 | 0 |
| 2004-12-22 | $37.00 | $37.71 | 0 |
| 2004-12-21 | $37.00 | $37.71 | 1,200 |
| 2004-12-20 | $37.51 | $38.23 | 0 |
| 2004-12-17 | $37.51 | $38.23 | 0 |
| 2004-12-16 | $37.51 | $38.23 | 0 |
| 2004-12-15 | $37.51 | $38.23 | 0 |
| 2004-12-14 | $37.51 | $38.23 | 0 |
| 2004-12-13 | $37.51 | $38.23 | 0 |
| 2004-12-10 | $37.80 | $38.23 | 0 |
| 2004-12-09 | $37.80 | $38.23 | 0 |
| 2004-12-08 | $37.80 | $38.23 | 0 |
| 2004-12-07 | $37.80 | $38.23 | 0 |
| 2004-12-06 | $37.80 | $38.23 | 0 |
| 2004-12-03 | $37.80 | $38.23 | 0 |
| 2004-12-02 | $37.80 | $38.23 | 200 |
| 2004-12-01 | $37.55 | $37.98 | 0 |
| 2004-11-30 | $37.55 | $37.98 | 200 |
| 2004-11-29 | $37.75 | $38.18 | 0 |
| 2004-11-26 | $37.75 | $38.18 | 0 |
| 2004-11-24 | $37.75 | $38.18 | 0 |
| 2004-11-23 | $37.75 | $38.18 | 0 |
| 2004-11-22 | $37.75 | $38.18 | 0 |
| 2004-11-19 | $37.75 | $38.18 | 20,900 |
| 2004-11-18 | $37.55 | $37.98 | 0 |
| 2004-11-17 | $37.55 | $37.98 | 0 |
| 2004-11-16 | $37.55 | $37.98 | 0 |
| 2004-11-15 | $37.55 | $37.98 | 0 |
| 2004-11-12 | $37.55 | $37.98 | 0 |
| 2004-11-11 | $37.55 | $37.98 | 500 |
| 2004-11-10 | $37.25 | $37.67 | 4,400 |
| 2004-11-09 | $37.75 | $38.18 | 700 |
| 2004-11-08 | $37.25 | $37.67 | 14,800 |
| 2004-11-05 | $37.20 | $37.62 | 6,000 |
| 2004-11-04 | $38.40 | $38.84 | 1,100 |
| 2004-11-03 | $38.35 | $38.78 | 0 |
| 2004-11-02 | $38.35 | $38.78 | 0 |
| 2004-11-01 | $38.35 | $38.78 | 100 |
| 2004-10-29 | $38.25 | $38.68 | 1,700 |
| 2004-10-28 | $38.15 | $38.58 | 200 |
| 2004-10-27 | $38.00 | $38.43 | 700 |
| 2004-10-26 | $38.50 | $38.94 | 700 |
| 2004-10-25 | $38.50 | $38.94 | 0 |
| 2004-10-22 | $38.50 | $38.94 | 600 |
| 2004-10-21 | $38.50 | $38.94 | 200 |
| 2004-10-20 | $37.63 | $38.06 | 0 |
| 2004-10-19 | $37.63 | $38.06 | 0 |
| 2004-10-18 | $37.63 | $38.06 | 0 |
| 2004-10-15 | $37.63 | $38.06 | 0 |
| 2004-10-14 | $37.63 | $38.06 | 0 |
| 2004-10-13 | $37.63 | $38.06 | 40,000 |
| 2004-10-12 | $38.65 | $39.09 | 0 |
| 2004-10-11 | $38.65 | $39.09 | 0 |
| 2004-10-08 | $38.65 | $39.09 | 0 |
| 2004-10-07 | $38.65 | $39.09 | 200 |
| 2004-10-06 | $38.85 | $39.29 | 0 |
| 2004-10-05 | $38.85 | $39.29 | 0 |
| 2004-10-04 | $38.85 | $39.29 | 0 |
| 2004-10-01 | $38.85 | $39.29 | 500 |
| 2004-09-30 | $39.25 | $39.69 | 0 |
| 2004-09-29 | $39.25 | $39.69 | 0 |
| 2004-09-28 | $39.25 | $39.69 | 500 |
| 2004-09-27 | $39.50 | $39.95 | 1,000 |
| 2004-09-24 | $40.00 | $40.45 | 500 |
| 2004-09-23 | $41.02 | $41.48 | 0 |
| 2004-09-22 | $41.02 | $41.48 | 0 |
| 2004-09-21 | $41.02 | $41.48 | 0 |
| 2004-09-20 | $41.02 | $41.48 | 0 |
| 2004-09-17 | $41.02 | $41.48 | 0 |
| 2004-09-16 | $41.02 | $41.48 | 0 |
| 2004-09-15 | $41.02 | $41.48 | 0 |
| 2004-09-14 | $41.02 | $41.48 | 0 |
| 2004-09-13 | $41.02 | $41.48 | 0 |
| 2004-09-10 | $41.25 | $41.48 | 0 |
| 2004-09-09 | $41.25 | $41.48 | 0 |
| 2004-09-08 | $41.25 | $41.48 | 0 |
| 2004-09-07 | $41.25 | $41.48 | 0 |
| 2004-09-03 | $41.25 | $41.48 | 0 |
| 2004-09-02 | $41.25 | $41.48 | 0 |
| 2004-09-01 | $41.25 | $41.48 | 0 |
| 2004-08-31 | $41.25 | $41.48 | 0 |
| 2004-08-30 | $41.25 | $41.48 | 0 |
| 2004-08-27 | $41.25 | $41.48 | 0 |
| 2004-08-26 | $41.25 | $41.48 | 0 |
| 2004-08-25 | $41.25 | $41.48 | 0 |
| 2004-08-24 | $41.25 | $41.48 | 0 |
| 2004-08-23 | $41.25 | $41.48 | 0 |
| 2004-08-20 | $41.25 | $41.48 | 0 |
| 2004-08-19 | $41.25 | $41.48 | 0 |
| 2004-08-18 | $41.25 | $41.48 | 0 |
| 2004-08-17 | $41.25 | $41.48 | 0 |
| 2004-08-16 | $41.25 | $41.48 | 0 |
| 2004-08-13 | $41.25 | $41.48 | 0 |
| 2004-08-12 | $41.25 | $41.48 | 0 |
| 2004-08-11 | $41.25 | $41.48 | 0 |
| 2004-08-10 | $41.25 | $41.48 | 120,500 |
| 2004-08-09 | $41.00 | $41.23 | 0 |
| 2004-08-06 | $41.00 | $41.23 | 4,500 |
| 2004-08-05 | $40.60 | $40.83 | 0 |
| 2004-08-04 | $40.60 | $40.83 | 0 |
| 2004-08-03 | $40.60 | $40.83 | 0 |
| 2004-08-02 | $40.60 | $40.83 | 0 |
| 2004-07-30 | $40.60 | $40.83 | 0 |
| 2004-07-29 | $40.60 | $40.83 | 0 |
| 2004-07-28 | $40.60 | $40.83 | 1,200 |
| 2004-07-27 | $41.50 | $41.74 | 0 |
| 2004-07-26 | $41.50 | $41.74 | 0 |
| 2004-07-23 | $41.50 | $41.74 | 0 |
| 2004-07-22 | $41.50 | $41.74 | 3,000 |
| 2004-07-21 | $41.50 | $41.74 | 20,000 |
| 2004-07-20 | $41.00 | $41.23 | 0 |
| 2004-07-19 | $41.00 | $41.23 | 50,000 |
| 2004-07-16 | $41.25 | $41.48 | 0 |
| 2004-07-15 | $41.25 | $41.48 | 0 |
| 2004-07-14 | $41.25 | $41.48 | 1,000 |
| 2004-07-13 | $41.20 | $41.43 | 0 |
| 2004-07-12 | $41.20 | $41.43 | 0 |
| 2004-07-09 | $41.20 | $41.43 | 0 |
| 2004-07-08 | $41.20 | $41.43 | 0 |
| 2004-07-07 | $41.20 | $41.43 | 0 |
| 2004-07-06 | $41.20 | $41.43 | 0 |
| 2004-07-02 | $41.20 | $41.43 | 0 |
| 2004-07-01 | $41.20 | $41.43 | 0 |
| 2004-06-30 | $41.20 | $41.43 | 0 |
| 2004-06-29 | $41.20 | $41.43 | 0 |
| 2004-06-28 | $41.20 | $41.43 | 0 |
| 2004-06-25 | $41.20 | $41.43 | 400 |
| 2004-06-24 | $40.95 | $41.18 | 2,000 |
| 2004-06-23 | $41.00 | $41.23 | 0 |
| 2004-06-22 | $41.00 | $41.23 | 0 |
| 2004-06-21 | $41.00 | $41.23 | 0 |
| 2004-06-18 | $41.00 | $41.23 | 400 |
| 2004-06-17 | $40.45 | $40.68 | 0 |
| 2004-06-16 | $40.45 | $40.68 | 0 |
| 2004-06-15 | $40.45 | $40.68 | 40,000 |
| 2004-06-14 | $40.67 | $40.90 | 200,500 |
| 2004-06-10 | $40.65 | $40.65 | 500 |
| 2004-06-09 | $41.00 | $41.00 | 500 |
| 2004-06-08 | $41.50 | $41.50 | 0 |
| 2004-06-07 | $41.50 | $41.50 | 0 |
| 2004-06-04 | $41.50 | $41.50 | 0 |
| 2004-06-03 | $41.50 | $41.50 | 0 |
| 2004-06-02 | $41.50 | $41.50 | 100 |
| 2004-06-01 | $41.65 | $41.65 | 0 |
| 2004-05-28 | $41.65 | $41.65 | 0 |
| 2004-05-27 | $41.65 | $41.65 | 100 |
| 2004-05-26 | $41.75 | $41.75 | 100 |
| 2004-05-25 | $42.00 | $42.00 | 0 |
| 2004-05-24 | $42.00 | $42.00 | 0 |
| 2004-05-21 | $42.00 | $42.00 | 0 |
| 2004-05-20 | $42.00 | $42.00 | 0 |
| 2004-05-19 | $42.00 | $42.00 | 0 |
| 2004-05-18 | $42.00 | $42.00 | 0 |
| 2004-05-17 | $42.00 | $42.00 | 0 |
| 2004-05-14 | $42.00 | $42.00 | 0 |
| 2004-05-13 | $42.00 | $42.00 | 0 |
| 2004-05-12 | $42.00 | $42.00 | 1,000 |
| 2004-05-11 | $42.05 | $42.05 | 1,600 |
| 2004-05-10 | $41.80 | $41.80 | 500 |
| 2004-05-07 | $41.80 | $41.80 | 0 |
| 2004-05-06 | $41.80 | $41.80 | 200 |
| 2004-05-05 | $41.50 | $41.50 | 0 |
| 2004-05-04 | $41.50 | $41.50 | 2,900 |
| 2004-05-03 | $40.00 | $40.00 | 0 |
| 2004-04-30 | $40.00 | $40.00 | 0 |
| 2004-04-29 | $40.00 | $40.00 | 1,000 |
| 2004-04-28 | $40.80 | $40.80 | 0 |
| 2004-04-27 | $40.80 | $40.80 | 200 |
| 2004-04-26 | $41.10 | $41.10 | 0 |
| 2004-04-23 | $41.10 | $41.10 | 2,000 |
| 2004-04-22 | $41.50 | $41.50 | 0 |
| 2004-04-21 | $41.50 | $41.50 | 0 |
| 2004-04-20 | $41.50 | $41.50 | 0 |
| 2004-04-19 | $41.50 | $41.50 | 0 |
| 2004-04-16 | $41.50 | $41.50 | 2,000 |
| 2004-04-15 | $41.60 | $41.60 | 0 |
| 2004-04-14 | $41.60 | $41.60 | 0 |
| 2004-04-13 | $41.60 | $41.60 | 1,200 |
| 2004-04-12 | $42.35 | $42.35 | 1,000 |
| 2004-04-08 | $42.30 | $42.30 | 600 |
| 2004-04-07 | $42.25 | $42.25 | 3,500 |
| 2004-04-06 | $42.00 | $42.00 | 2,000 |
| 2004-04-05 | $41.15 | $41.15 | 3,500 |
| 2004-04-02 | $40.77 | $40.77 | 0 |
| 2004-04-01 | $40.77 | $40.77 | 0 |
| 2004-03-31 | $40.77 | $40.77 | 500 |
| 2004-03-30 | $41.00 | $41.00 | 300 |
| 2004-03-29 | $41.15 | $41.15 | 0 |
| 2004-03-26 | $41.15 | $41.15 | 0 |
| 2004-03-25 | $41.15 | $41.15 | 1,200 |
| 2004-03-24 | $40.85 | $40.85 | 0 |
| 2004-03-23 | $40.85 | $40.85 | 500 |
| 2004-03-22 | $41.50 | $41.50 | 0 |
| 2004-03-19 | $41.50 | $41.50 | 0 |
| 2004-03-18 | $41.50 | $41.50 | 2,500 |
| 2004-03-17 | $41.00 | $41.00 | 0 |
| 2004-03-16 | $41.00 | $41.00 | 0 |
| 2004-03-15 | $41.00 | $41.00 | 0 |
| 2004-03-12 | $41.00 | $41.00 | 200 |
| 2004-03-11 | $41.15 | $41.15 | 0 |
| 2004-03-10 | $41.15 | $41.15 | 1,000 |
| 2004-03-09 | $41.40 | $41.40 | 600 |
| 2004-03-08 | $41.80 | $41.80 | 0 |
| 2004-03-05 | $41.80 | $41.80 | 5,000 |
| 2004-03-04 | $40.75 | $40.75 | 1,900 |
| 2004-03-03 | $42.00 | $42.00 | 0 |
| 2004-03-02 | $42.00 | $42.00 | 1,000 |
| 2004-03-01 | $41.80 | $41.80 | 100 |
| 2004-02-27 | $42.00 | $42.00 | 100 |
| 2004-02-26 | $41.75 | $41.75 | 0 |
| 2004-02-25 | $41.75 | $41.75 | 10,200 |
| 2004-02-24 | $41.75 | $41.75 | 2,500 |
| 2004-02-23 | $41.85 | $41.85 | 0 |
| 2004-02-20 | $41.85 | $41.85 | 0 |
| 2004-02-19 | $41.85 | $41.85 | 108,100 |
| 2004-02-18 | $42.25 | $42.25 | 0 |
| 2004-02-17 | $42.25 | $42.25 | 0 |
| 2004-02-13 | $42.25 | $42.25 | 0 |
| 2004-02-12 | $42.25 | $42.25 | 0 |
| 2004-02-11 | $42.25 | $42.25 | 1,700 |
| 2004-02-10 | $42.00 | $42.00 | 500 |
| 2004-02-09 | $41.50 | $41.50 | 1,800 |
| 2004-02-06 | $41.75 | $41.75 | 300 |
| 2004-02-05 | $41.25 | $41.25 | 5,000 |
| 2004-02-04 | $41.50 | $41.50 | 300 |
| 2004-02-03 | $41.50 | $41.50 | 0 |
| 2004-02-02 | $41.50 | $41.50 | 800 |
| 2004-01-30 | $41.00 | $41.00 | 0 |
| 2004-01-29 | $41.00 | $41.00 | 8,000 |
| 2004-01-28 | $42.22 | $42.22 | 500 |
| 2004-01-27 | $41.50 | $41.50 | 3,000 |
| 2004-01-26 | $41.00 | $41.00 | 0 |
| 2004-01-23 | $41.00 | $41.00 | 0 |
| 2004-01-22 | $41.00 | $41.00 | 0 |
| 2004-01-21 | $41.00 | $41.00 | 2,500 |
| 2004-01-20 | $41.00 | $41.00 | 0 |
| 2004-01-16 | $41.00 | $41.00 | 0 |
| 2004-01-15 | $41.00 | $41.00 | 2,500 |
| 2004-01-14 | $42.50 | $42.50 | 0 |
| 2004-01-13 | $42.50 | $42.50 | 12,300 |
| 2004-01-12 | $42.88 | $42.88 | 0 |
| 2004-01-09 | $42.88 | $42.88 | 2,000 |
| 2004-01-08 | $43.00 | $43.00 | 0 |
| 2004-01-07 | $43.00 | $43.00 | 4,000 |
| 2004-01-06 | $43.00 | $43.00 | 2,000 |
| 2004-01-05 | $42.75 | $42.75 | 0 |
| 2004-01-02 | $42.75 | $42.75 | 0 |