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
- 1998-10-26 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 | $48.05 | $55.78 | 263,400 |
| 2004-12-30 | $48.10 | $55.84 | 148,100 |
| 2004-12-29 | $48.04 | $55.77 | 279,100 |
| 2004-12-28 | $48.50 | $56.31 | 237,500 |
| 2004-12-27 | $47.94 | $55.66 | 238,900 |
| 2004-12-23 | $47.81 | $55.51 | 417,800 |
| 2004-12-22 | $47.45 | $55.09 | 509,300 |
| 2004-12-21 | $46.79 | $54.32 | 500,300 |
| 2004-12-20 | $46.20 | $53.64 | 424,500 |
| 2004-12-17 | $45.90 | $53.29 | 395,300 |
| 2004-12-16 | $46.42 | $53.89 | 449,400 |
| 2004-12-15 | $47.02 | $54.59 | 657,400 |
| 2004-12-14 | $46.99 | $54.55 | 449,500 |
| 2004-12-13 | $46.83 | $54.37 | 614,200 |
| 2004-12-10 | $45.83 | $53.21 | 384,300 |
| 2004-12-09 | $46.05 | $53.46 | 284,400 |
| 2004-12-08 | $45.95 | $53.35 | 453,700 |
| 2004-12-07 | $45.54 | $52.87 | 391,800 |
| 2004-12-06 | $45.62 | $52.96 | 335,300 |
| 2004-12-03 | $45.60 | $52.94 | 262,000 |
| 2004-12-02 | $45.29 | $52.58 | 365,900 |
| 2004-12-01 | $45.38 | $52.68 | 514,500 |
| 2004-11-30 | $44.81 | $52.02 | 557,500 |
| 2004-11-29 | $44.95 | $52.19 | 445,200 |
| 2004-11-26 | $44.78 | $51.99 | 228,000 |
| 2004-11-24 | $44.37 | $51.51 | 374,100 |
| 2004-11-23 | $43.88 | $50.94 | 261,800 |
| 2004-11-22 | $44.28 | $51.41 | 302,500 |
| 2004-11-19 | $44.17 | $51.28 | 373,500 |
| 2004-11-18 | $44.85 | $52.07 | 179,800 |
| 2004-11-17 | $44.92 | $52.15 | 379,300 |
| 2004-11-16 | $44.32 | $51.45 | 199,300 |
| 2004-11-15 | $44.65 | $51.84 | 325,800 |
| 2004-11-12 | $44.96 | $52.20 | 395,300 |
| 2004-11-11 | $45.00 | $52.24 | 692,600 |
| 2004-11-10 | $43.97 | $51.05 | 369,900 |
| 2004-11-09 | $43.78 | $50.83 | 563,400 |
| 2004-11-08 | $43.24 | $50.20 | 531,300 |
| 2004-11-05 | $42.91 | $49.82 | 533,900 |
| 2004-11-04 | $42.65 | $49.52 | 420,900 |
| 2004-11-03 | $41.86 | $48.60 | 392,900 |
| 2004-11-02 | $41.79 | $48.52 | 358,300 |
| 2004-11-01 | $41.90 | $48.64 | 311,700 |
| 2004-10-29 | $41.45 | $48.12 | 412,000 |
| 2004-10-28 | $41.83 | $48.56 | 364,700 |
| 2004-10-27 | $41.79 | $48.52 | 396,900 |
| 2004-10-26 | $41.28 | $47.92 | 411,700 |
| 2004-10-25 | $40.46 | $46.97 | 640,400 |
| 2004-10-22 | $41.04 | $47.65 | 271,100 |
| 2004-10-21 | $41.38 | $48.04 | 540,300 |
| 2004-10-20 | $41.07 | $47.68 | 534,000 |
| 2004-10-19 | $40.69 | $47.24 | 608,700 |
| 2004-10-18 | $40.95 | $47.54 | 351,500 |
| 2004-10-15 | $41.11 | $47.73 | 718,100 |
| 2004-10-14 | $40.55 | $47.08 | 902,700 |
| 2004-10-13 | $40.98 | $47.58 | 779,300 |
| 2004-10-12 | $41.67 | $48.38 | 687,900 |
| 2004-10-11 | $42.50 | $49.34 | 210,700 |
| 2004-10-08 | $42.14 | $48.92 | 241,400 |
| 2004-10-07 | $42.16 | $48.95 | 235,700 |
| 2004-10-06 | $42.72 | $49.60 | 250,200 |
| 2004-10-05 | $42.58 | $49.43 | 253,800 |
| 2004-10-04 | $42.56 | $49.41 | 478,100 |
| 2004-10-01 | $42.53 | $49.38 | 538,900 |
| 2004-09-30 | $41.42 | $48.09 | 427,600 |
| 2004-09-29 | $41.57 | $48.26 | 537,600 |
| 2004-09-28 | $41.45 | $48.12 | 244,400 |
| 2004-09-27 | $41.18 | $47.81 | 341,000 |
| 2004-09-24 | $41.56 | $48.25 | 181,600 |
| 2004-09-23 | $41.64 | $48.34 | 357,000 |
| 2004-09-22 | $42.00 | $48.76 | 631,400 |
| 2004-09-21 | $43.56 | $50.57 | 422,100 |
| 2004-09-20 | $42.54 | $49.39 | 532,200 |
| 2004-09-17 | $43.10 | $50.04 | 471,600 |
| 2004-09-16 | $42.93 | $49.84 | 236,800 |
| 2004-09-15 | $42.67 | $49.54 | 492,400 |
| 2004-09-14 | $43.53 | $50.54 | 186,300 |
| 2004-09-13 | $43.51 | $50.51 | 621,300 |
| 2004-09-10 | $43.05 | $49.98 | 497,400 |
| 2004-09-09 | $42.59 | $49.45 | 284,100 |
| 2004-09-08 | $42.60 | $49.46 | 347,200 |
| 2004-09-07 | $42.69 | $49.56 | 395,500 |
| 2004-09-03 | $42.28 | $49.09 | 263,500 |
| 2004-09-02 | $42.77 | $49.65 | 299,000 |
| 2004-09-01 | $42.11 | $48.89 | 342,000 |
| 2004-08-31 | $41.77 | $48.49 | 261,900 |
| 2004-08-30 | $41.38 | $48.04 | 266,500 |
| 2004-08-27 | $41.94 | $48.69 | 131,200 |
| 2004-08-26 | $42.07 | $48.84 | 247,600 |
| 2004-08-25 | $41.63 | $48.33 | 376,700 |
| 2004-08-24 | $41.26 | $47.90 | 310,100 |
| 2004-08-23 | $41.15 | $47.77 | 211,200 |
| 2004-08-20 | $41.37 | $48.03 | 345,100 |
| 2004-08-19 | $41.01 | $47.61 | 363,500 |
| 2004-08-18 | $41.87 | $48.61 | 394,000 |
| 2004-08-17 | $41.60 | $48.30 | 392,700 |
| 2004-08-16 | $42.00 | $48.76 | 317,700 |
| 2004-08-13 | $41.02 | $47.62 | 313,300 |
| 2004-08-12 | $40.62 | $47.16 | 276,300 |
| 2004-08-11 | $41.45 | $48.12 | 566,300 |
| 2004-08-10 | $42.26 | $49.06 | 176,200 |
| 2004-08-09 | $41.65 | $48.35 | 262,700 |
| 2004-08-06 | $41.83 | $48.56 | 629,200 |
| 2004-08-05 | $42.54 | $49.39 | 526,800 |
| 2004-08-04 | $43.62 | $50.64 | 422,000 |
| 2004-08-03 | $43.89 | $50.95 | 566,600 |
| 2004-08-02 | $44.54 | $51.71 | 568,200 |
| 2004-07-30 | $44.89 | $52.12 | 1,060,600 |
| 2004-07-29 | $44.91 | $52.14 | 1,034,800 |
| 2004-07-28 | $45.48 | $52.80 | 747,900 |
| 2004-07-27 | $44.28 | $51.41 | 324,900 |
| 2004-07-26 | $43.55 | $50.56 | 333,200 |
| 2004-07-23 | $44.01 | $51.09 | 985,500 |
| 2004-07-22 | $44.65 | $51.84 | 339,500 |
| 2004-07-21 | $44.36 | $51.50 | 341,900 |
| 2004-07-20 | $44.82 | $52.03 | 469,300 |
| 2004-07-19 | $44.52 | $51.69 | 258,000 |
| 2004-07-16 | $44.34 | $51.48 | 397,800 |
| 2004-07-15 | $44.10 | $51.20 | 538,000 |
| 2004-07-14 | $44.74 | $51.94 | 484,800 |
| 2004-07-13 | $45.39 | $52.70 | 562,200 |
| 2004-07-12 | $45.17 | $52.44 | 496,100 |
| 2004-07-09 | $45.35 | $52.65 | 371,800 |
| 2004-07-08 | $45.31 | $52.60 | 296,600 |
| 2004-07-07 | $45.70 | $53.06 | 515,700 |
| 2004-07-06 | $45.22 | $52.50 | 386,100 |
| 2004-07-02 | $46.03 | $53.44 | 359,100 |
| 2004-07-01 | $46.05 | $53.46 | 1,148,200 |
| 2004-06-30 | $47.07 | $54.65 | 528,100 |
| 2004-06-29 | $46.76 | $54.29 | 632,400 |
| 2004-06-28 | $46.71 | $54.23 | 1,292,700 |
| 2004-06-25 | $46.54 | $54.03 | 298,300 |
| 2004-06-24 | $46.71 | $54.23 | 300,900 |
| 2004-06-23 | $46.72 | $54.24 | 376,200 |
| 2004-06-22 | $46.26 | $53.71 | 336,600 |
| 2004-06-21 | $45.92 | $53.31 | 213,400 |
| 2004-06-18 | $46.16 | $53.59 | 522,100 |
| 2004-06-17 | $46.02 | $53.43 | 406,400 |
| 2004-06-16 | $46.01 | $53.42 | 428,300 |
| 2004-06-15 | $46.34 | $53.80 | 388,000 |
| 2004-06-14 | $45.37 | $52.67 | 950,600 |
| 2004-06-10 | $46.76 | $54.29 | 506,300 |
| 2004-06-09 | $45.94 | $53.33 | 660,200 |
| 2004-06-08 | $46.94 | $54.50 | 948,300 |
| 2004-06-07 | $47.40 | $55.03 | 886,800 |
| 2004-06-04 | $46.01 | $53.42 | 618,000 |
| 2004-06-03 | $45.10 | $52.36 | 633,400 |
| 2004-06-02 | $44.59 | $51.77 | 501,900 |
| 2004-06-01 | $44.27 | $51.40 | 416,900 |
| 2004-05-28 | $44.48 | $51.64 | 497,200 |
| 2004-05-27 | $44.84 | $52.06 | 646,300 |
| 2004-05-26 | $43.78 | $50.83 | 558,500 |
| 2004-05-25 | $43.63 | $50.65 | 640,100 |
| 2004-05-24 | $42.55 | $49.40 | 613,600 |
| 2004-05-21 | $41.67 | $48.38 | 577,600 |
| 2004-05-20 | $41.52 | $48.20 | 672,300 |
| 2004-05-19 | $42.05 | $48.82 | 991,500 |
| 2004-05-18 | $42.18 | $48.97 | 347,200 |
| 2004-05-17 | $41.95 | $48.70 | 680,700 |
| 2004-05-14 | $42.27 | $49.07 | 273,100 |
| 2004-05-13 | $42.53 | $49.38 | 494,400 |
| 2004-05-12 | $42.94 | $49.85 | 597,600 |
| 2004-05-11 | $42.50 | $49.34 | 319,200 |
| 2004-05-10 | $42.04 | $48.81 | 580,900 |
| 2004-05-07 | $42.42 | $49.25 | 2,228,700 |
| 2004-05-06 | $44.45 | $51.60 | 819,200 |
| 2004-05-05 | $45.81 | $53.18 | 801,100 |
| 2004-05-04 | $45.67 | $53.02 | 542,800 |
| 2004-05-03 | $45.11 | $52.37 | 753,000 |
| 2004-04-30 | $44.40 | $51.55 | 461,000 |
| 2004-04-29 | $45.00 | $52.24 | 1,333,300 |
| 2004-04-28 | $45.91 | $53.30 | 685,700 |
| 2004-04-27 | $46.62 | $54.12 | 1,139,900 |
| 2004-04-26 | $45.84 | $53.22 | 663,400 |
| 2004-04-23 | $45.27 | $52.56 | 1,396,500 |
| 2004-04-22 | $43.24 | $50.20 | 484,200 |
| 2004-04-21 | $42.32 | $49.13 | 1,137,300 |
| 2004-04-20 | $40.83 | $47.40 | 631,700 |
| 2004-04-19 | $40.44 | $46.95 | 361,100 |
| 2004-04-16 | $40.64 | $47.18 | 504,400 |
| 2004-04-15 | $40.43 | $46.94 | 334,500 |
| 2004-04-14 | $40.20 | $46.67 | 521,000 |
| 2004-04-13 | $40.43 | $46.94 | 613,500 |
| 2004-04-12 | $41.38 | $48.04 | 342,100 |
| 2004-04-08 | $41.13 | $47.75 | 592,300 |
| 2004-04-07 | $42.86 | $49.32 | 785,000 |
| 2004-04-06 | $43.26 | $49.78 | 486,800 |
| 2004-04-05 | $43.56 | $50.13 | 581,100 |
| 2004-04-02 | $42.91 | $49.38 | 646,900 |
| 2004-04-01 | $42.41 | $48.81 | 515,700 |
| 2004-03-31 | $41.74 | $48.03 | 342,200 |
| 2004-03-30 | $42.00 | $48.33 | 456,500 |
| 2004-03-29 | $42.12 | $48.47 | 493,700 |
| 2004-03-26 | $41.37 | $47.61 | 406,600 |
| 2004-03-25 | $41.35 | $47.59 | 773,300 |
| 2004-03-24 | $40.42 | $46.52 | 706,300 |
| 2004-03-23 | $40.69 | $46.83 | 463,600 |
| 2004-03-22 | $40.65 | $46.78 | 613,200 |
| 2004-03-19 | $41.45 | $47.70 | 486,200 |
| 2004-03-18 | $42.51 | $48.92 | 611,600 |
| 2004-03-17 | $42.68 | $49.12 | 527,400 |
| 2004-03-16 | $41.90 | $48.22 | 810,800 |
| 2004-03-15 | $41.03 | $47.22 | 1,076,900 |
| 2004-03-12 | $42.28 | $48.66 | 521,000 |
| 2004-03-11 | $41.80 | $48.10 | 1,110,000 |
| 2004-03-10 | $42.95 | $49.43 | 735,100 |
| 2004-03-09 | $44.23 | $50.90 | 529,700 |
| 2004-03-08 | $44.99 | $51.77 | 318,200 |
| 2004-03-05 | $45.38 | $52.22 | 563,400 |
| 2004-03-04 | $44.60 | $51.33 | 385,200 |
| 2004-03-03 | $44.75 | $51.50 | 482,000 |
| 2004-03-02 | $44.91 | $51.68 | 721,800 |
| 2004-03-01 | $45.05 | $51.84 | 402,900 |
| 2004-02-27 | $44.93 | $51.71 | 716,500 |
| 2004-02-26 | $44.44 | $51.14 | 737,300 |
| 2004-02-25 | $44.81 | $51.57 | 697,100 |
| 2004-02-24 | $45.29 | $52.12 | 626,600 |
| 2004-02-23 | $45.56 | $52.43 | 751,300 |
| 2004-02-20 | $45.27 | $52.10 | 1,259,100 |
| 2004-02-19 | $46.69 | $53.73 | 477,600 |
| 2004-02-18 | $46.89 | $53.96 | 478,800 |
| 2004-02-17 | $47.00 | $54.09 | 528,300 |
| 2004-02-13 | $46.35 | $53.34 | 1,310,000 |
| 2004-02-12 | $47.50 | $54.66 | 249,600 |
| 2004-02-11 | $47.93 | $55.16 | 497,100 |
| 2004-02-10 | $47.40 | $54.55 | 332,400 |
| 2004-02-09 | $46.84 | $53.90 | 342,600 |
| 2004-02-06 | $46.86 | $53.93 | 715,600 |
| 2004-02-05 | $46.33 | $53.32 | 405,600 |
| 2004-02-04 | $46.24 | $53.21 | 1,347,000 |
| 2004-02-03 | $46.39 | $53.39 | 2,371,600 |
| 2004-02-02 | $47.56 | $54.73 | 929,700 |
| 2004-01-30 | $47.53 | $54.70 | 1,630,500 |
| 2004-01-29 | $47.40 | $54.55 | 2,591,100 |
| 2004-01-28 | $48.36 | $55.65 | 789,100 |
| 2004-01-27 | $49.06 | $56.46 | 468,200 |
| 2004-01-26 | $48.99 | $56.38 | 592,800 |
| 2004-01-23 | $48.54 | $55.86 | 505,000 |
| 2004-01-22 | $49.26 | $56.69 | 486,100 |
| 2004-01-21 | $48.77 | $56.12 | 567,200 |
| 2004-01-20 | $48.02 | $55.26 | 1,007,800 |
| 2004-01-16 | $48.42 | $55.72 | 697,200 |
| 2004-01-15 | $46.78 | $53.83 | 465,800 |
| 2004-01-14 | $47.40 | $54.55 | 467,500 |
| 2004-01-13 | $46.78 | $53.83 | 497,000 |
| 2004-01-12 | $46.28 | $53.26 | 381,100 |
| 2004-01-09 | $46.00 | $52.94 | 695,300 |
| 2004-01-08 | $47.09 | $54.19 | 449,900 |
| 2004-01-07 | $47.12 | $54.23 | 634,100 |
| 2004-01-06 | $47.39 | $54.54 | 994,000 |
| 2004-01-05 | $47.95 | $55.18 | 1,040,500 |
| 2004-01-02 | $46.74 | $53.79 | 382,800 |