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
- 1997-10-20 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 | $33.08 | $43.29 | 34,600 |
| 2004-12-30 | $33.48 | $43.82 | 58,100 |
| 2004-12-29 | $33.23 | $43.49 | 111,800 |
| 2004-12-28 | $33.15 | $43.39 | 418,900 |
| 2004-12-27 | $32.93 | $43.10 | 401,700 |
| 2004-12-23 | $32.59 | $42.65 | 153,700 |
| 2004-12-22 | $32.04 | $41.93 | 236,100 |
| 2004-12-21 | $31.59 | $41.34 | 175,600 |
| 2004-12-20 | $31.79 | $41.61 | 79,500 |
| 2004-12-17 | $31.81 | $41.63 | 121,400 |
| 2004-12-16 | $32.31 | $42.29 | 132,200 |
| 2004-12-15 | $32.82 | $42.95 | 115,900 |
| 2004-12-14 | $32.89 | $43.05 | 121,600 |
| 2004-12-13 | $32.80 | $42.93 | 240,900 |
| 2004-12-10 | $32.07 | $41.97 | 104,800 |
| 2004-12-09 | $32.23 | $42.18 | 274,400 |
| 2004-12-08 | $32.68 | $42.77 | 196,700 |
| 2004-12-07 | $32.66 | $42.75 | 134,600 |
| 2004-12-06 | $32.78 | $42.90 | 97,000 |
| 2004-12-03 | $32.51 | $42.55 | 49,300 |
| 2004-12-02 | $32.15 | $42.08 | 233,500 |
| 2004-12-01 | $32.18 | $42.12 | 91,300 |
| 2004-11-30 | $31.38 | $41.07 | 61,400 |
| 2004-11-29 | $31.20 | $40.83 | 135,500 |
| 2004-11-26 | $30.61 | $40.06 | 165,200 |
| 2004-11-24 | $30.00 | $39.26 | 66,600 |
| 2004-11-23 | $30.06 | $39.34 | 89,500 |
| 2004-11-22 | $30.11 | $39.41 | 46,400 |
| 2004-11-19 | $29.96 | $39.21 | 64,900 |
| 2004-11-18 | $30.18 | $39.50 | 55,100 |
| 2004-11-17 | $29.87 | $39.09 | 67,800 |
| 2004-11-16 | $29.29 | $38.33 | 49,600 |
| 2004-11-15 | $29.46 | $38.56 | 91,600 |
| 2004-11-12 | $29.87 | $39.09 | 83,700 |
| 2004-11-11 | $29.39 | $38.47 | 128,700 |
| 2004-11-10 | $28.24 | $36.96 | 38,900 |
| 2004-11-09 | $28.33 | $37.08 | 77,800 |
| 2004-11-08 | $28.77 | $37.65 | 110,300 |
| 2004-11-05 | $29.24 | $38.27 | 501,400 |
| 2004-11-04 | $29.17 | $38.18 | 76,100 |
| 2004-11-03 | $28.85 | $37.76 | 260,000 |
| 2004-11-02 | $28.70 | $37.56 | 535,500 |
| 2004-11-01 | $28.60 | $37.43 | 173,900 |
| 2004-10-29 | $28.75 | $37.63 | 106,300 |
| 2004-10-28 | $28.17 | $36.87 | 1,093,200 |
| 2004-10-27 | $27.48 | $35.97 | 108,900 |
| 2004-10-26 | $26.70 | $34.94 | 366,400 |
| 2004-10-25 | $26.58 | $34.79 | 53,200 |
| 2004-10-22 | $26.72 | $34.97 | 61,900 |
| 2004-10-21 | $27.05 | $35.40 | 102,400 |
| 2004-10-20 | $26.61 | $34.83 | 60,900 |
| 2004-10-19 | $26.47 | $34.64 | 64,100 |
| 2004-10-18 | $26.44 | $34.60 | 57,000 |
| 2004-10-15 | $26.08 | $34.13 | 64,500 |
| 2004-10-14 | $25.63 | $33.54 | 43,500 |
| 2004-10-13 | $25.72 | $33.66 | 63,000 |
| 2004-10-12 | $25.75 | $33.70 | 158,300 |
| 2004-10-11 | $26.05 | $34.09 | 44,400 |
| 2004-10-08 | $26.28 | $34.40 | 46,600 |
| 2004-10-07 | $26.28 | $34.40 | 32,700 |
| 2004-10-06 | $26.43 | $34.59 | 73,700 |
| 2004-10-05 | $26.10 | $34.16 | 129,800 |
| 2004-10-04 | $26.20 | $34.29 | 89,100 |
| 2004-10-01 | $25.91 | $33.91 | 209,500 |
| 2004-09-30 | $25.00 | $32.72 | 57,700 |
| 2004-09-29 | $24.99 | $32.71 | 47,300 |
| 2004-09-28 | $24.63 | $32.24 | 87,300 |
| 2004-09-27 | $24.52 | $32.09 | 151,400 |
| 2004-09-24 | $24.81 | $32.47 | 40,400 |
| 2004-09-23 | $24.86 | $32.54 | 35,600 |
| 2004-09-22 | $24.70 | $32.33 | 187,800 |
| 2004-09-21 | $25.39 | $33.23 | 117,900 |
| 2004-09-20 | $24.61 | $32.21 | 73,700 |
| 2004-09-17 | $24.95 | $32.65 | 55,200 |
| 2004-09-16 | $24.55 | $32.13 | 44,900 |
| 2004-09-15 | $24.00 | $31.41 | 52,700 |
| 2004-09-14 | $24.59 | $32.18 | 51,800 |
| 2004-09-13 | $24.44 | $31.99 | 62,300 |
| 2004-09-10 | $24.23 | $31.71 | 70,000 |
| 2004-09-09 | $23.97 | $31.37 | 56,500 |
| 2004-09-08 | $23.74 | $31.07 | 60,000 |
| 2004-09-07 | $23.73 | $31.06 | 76,200 |
| 2004-09-03 | $23.53 | $30.80 | 112,700 |
| 2004-09-02 | $23.80 | $31.15 | 743,300 |
| 2004-09-01 | $23.24 | $30.42 | 822,800 |
| 2004-08-31 | $23.60 | $30.89 | 147,800 |
| 2004-08-30 | $23.95 | $31.35 | 70,800 |
| 2004-08-27 | $24.41 | $31.95 | 59,700 |
| 2004-08-26 | $24.76 | $32.41 | 31,400 |
| 2004-08-25 | $24.85 | $32.52 | 50,800 |
| 2004-08-24 | $24.51 | $32.08 | 48,500 |
| 2004-08-23 | $24.56 | $32.14 | 185,700 |
| 2004-08-20 | $24.43 | $31.97 | 33,500 |
| 2004-08-19 | $24.43 | $31.97 | 28,200 |
| 2004-08-18 | $24.71 | $32.34 | 46,400 |
| 2004-08-17 | $24.28 | $31.78 | 82,200 |
| 2004-08-16 | $24.02 | $31.44 | 44,100 |
| 2004-08-13 | $23.75 | $31.08 | 72,700 |
| 2004-08-12 | $23.27 | $30.46 | 539,300 |
| 2004-08-11 | $23.60 | $30.89 | 106,900 |
| 2004-08-10 | $23.92 | $31.31 | 31,100 |
| 2004-08-09 | $23.57 | $30.85 | 38,200 |
| 2004-08-06 | $23.79 | $31.14 | 112,700 |
| 2004-08-05 | $23.98 | $31.38 | 50,700 |
| 2004-08-04 | $24.36 | $31.88 | 47,100 |
| 2004-08-03 | $24.45 | $32.00 | 65,300 |
| 2004-08-02 | $24.55 | $32.13 | 37,200 |
| 2004-07-30 | $24.73 | $32.37 | 66,700 |
| 2004-07-29 | $24.59 | $32.18 | 80,500 |
| 2004-07-28 | $24.11 | $31.56 | 118,700 |
| 2004-07-27 | $23.86 | $31.23 | 122,800 |
| 2004-07-26 | $23.80 | $31.15 | 83,200 |
| 2004-07-23 | $23.68 | $30.99 | 63,200 |
| 2004-07-22 | $24.28 | $31.78 | 93,200 |
| 2004-07-21 | $24.50 | $32.07 | 222,900 |
| 2004-07-20 | $25.11 | $32.86 | 163,100 |
| 2004-07-19 | $25.15 | $32.92 | 53,700 |
| 2004-07-16 | $25.04 | $32.77 | 36,900 |
| 2004-07-15 | $25.04 | $32.77 | 29,300 |
| 2004-07-14 | $25.25 | $33.05 | 101,400 |
| 2004-07-13 | $25.34 | $33.16 | 26,300 |
| 2004-07-12 | $25.49 | $33.36 | 176,200 |
| 2004-07-09 | $25.36 | $33.19 | 33,900 |
| 2004-07-08 | $25.45 | $33.31 | 60,200 |
| 2004-07-07 | $25.85 | $33.83 | 71,400 |
| 2004-07-06 | $25.56 | $33.45 | 126,600 |
| 2004-07-02 | $25.76 | $33.71 | 71,000 |
| 2004-07-01 | $25.58 | $33.48 | 128,900 |
| 2004-06-30 | $26.28 | $34.40 | 65,300 |
| 2004-06-29 | $26.21 | $34.30 | 90,300 |
| 2004-06-28 | $25.73 | $33.68 | 206,100 |
| 2004-06-25 | $25.08 | $32.82 | 144,200 |
| 2004-06-24 | $25.02 | $32.75 | 40,000 |
| 2004-06-23 | $24.69 | $32.31 | 72,400 |
| 2004-06-22 | $24.65 | $32.26 | 292,000 |
| 2004-06-21 | $24.69 | $32.31 | 828,500 |
| 2004-06-18 | $24.64 | $32.25 | 97,600 |
| 2004-06-17 | $24.48 | $32.04 | 202,100 |
| 2004-06-16 | $24.42 | $31.96 | 69,200 |
| 2004-06-15 | $24.89 | $32.58 | 132,100 |
| 2004-06-14 | $24.46 | $32.01 | 71,300 |
| 2004-06-10 | $25.02 | $32.75 | 70,000 |
| 2004-06-09 | $24.37 | $31.90 | 61,100 |
| 2004-06-08 | $24.99 | $32.71 | 81,600 |
| 2004-06-07 | $25.31 | $33.13 | 164,500 |
| 2004-06-04 | $24.49 | $32.05 | 136,300 |
| 2004-06-03 | $23.98 | $31.38 | 42,000 |
| 2004-06-02 | $24.09 | $31.53 | 73,700 |
| 2004-06-01 | $23.56 | $30.84 | 41,600 |
| 2004-05-28 | $24.23 | $31.71 | 56,200 |
| 2004-05-27 | $24.20 | $31.67 | 55,200 |
| 2004-05-26 | $23.63 | $30.93 | 66,200 |
| 2004-05-25 | $23.48 | $30.73 | 87,800 |
| 2004-05-24 | $23.25 | $30.43 | 30,000 |
| 2004-05-21 | $22.91 | $29.98 | 89,000 |
| 2004-05-20 | $22.89 | $29.96 | 128,000 |
| 2004-05-19 | $23.16 | $30.31 | 150,100 |
| 2004-05-18 | $22.60 | $29.58 | 58,100 |
| 2004-05-17 | $22.57 | $29.54 | 79,200 |
| 2004-05-14 | $22.25 | $29.12 | 21,500 |
| 2004-05-13 | $22.43 | $29.36 | 220,900 |
| 2004-05-12 | $22.40 | $29.32 | 166,900 |
| 2004-05-11 | $22.70 | $29.71 | 187,200 |
| 2004-05-10 | $22.40 | $29.32 | 126,900 |
| 2004-05-07 | $23.20 | $30.36 | 484,900 |
| 2004-05-06 | $23.86 | $31.23 | 286,500 |
| 2004-05-05 | $24.72 | $32.35 | 200,900 |
| 2004-05-04 | $24.73 | $31.98 | 339,600 |
| 2004-05-03 | $24.06 | $31.11 | 51,500 |
| 2004-04-30 | $23.95 | $30.97 | 164,300 |
| 2004-04-29 | $24.10 | $31.16 | 296,400 |
| 2004-04-28 | $24.37 | $31.51 | 64,500 |
| 2004-04-27 | $24.52 | $31.70 | 59,400 |
| 2004-04-26 | $24.48 | $31.65 | 20,200 |
| 2004-04-23 | $24.79 | $32.05 | 23,200 |
| 2004-04-22 | $24.78 | $32.04 | 73,900 |
| 2004-04-21 | $24.53 | $31.72 | 193,800 |
| 2004-04-20 | $24.60 | $31.81 | 14,300 |
| 2004-04-19 | $25.24 | $32.63 | 37,400 |
| 2004-04-16 | $24.76 | $32.01 | 24,200 |
| 2004-04-15 | $24.66 | $31.88 | 147,400 |
| 2004-04-14 | $24.84 | $31.23 | 68,400 |
| 2004-04-13 | $25.31 | $31.83 | 77,000 |
| 2004-04-12 | $25.80 | $32.44 | 189,000 |
| 2004-04-08 | $25.50 | $32.06 | 36,400 |
| 2004-04-07 | $25.90 | $32.57 | 72,500 |
| 2004-04-06 | $26.03 | $32.73 | 56,900 |
| 2004-04-05 | $26.50 | $33.32 | 94,500 |
| 2004-04-02 | $26.62 | $33.47 | 58,600 |
| 2004-04-01 | $26.36 | $33.15 | 62,800 |
| 2004-03-31 | $25.64 | $32.24 | 154,300 |
| 2004-03-30 | $25.12 | $31.59 | 47,400 |
| 2004-03-29 | $25.51 | $32.08 | 46,200 |
| 2004-03-26 | $25.15 | $31.62 | 36,300 |
| 2004-03-25 | $25.48 | $32.04 | 63,100 |
| 2004-03-24 | $24.47 | $30.77 | 59,900 |
| 2004-03-23 | $25.07 | $31.52 | 62,900 |
| 2004-03-22 | $25.08 | $31.54 | 80,200 |
| 2004-03-19 | $25.67 | $32.28 | 123,600 |
| 2004-03-18 | $25.83 | $32.48 | 41,500 |
| 2004-03-17 | $26.25 | $33.01 | 29,700 |
| 2004-03-16 | $25.17 | $31.65 | 64,300 |
| 2004-03-15 | $25.45 | $32.00 | 58,700 |
| 2004-03-12 | $26.40 | $33.20 | 100,200 |
| 2004-03-11 | $25.88 | $32.54 | 170,700 |
| 2004-03-10 | $26.81 | $33.71 | 83,700 |
| 2004-03-09 | $27.50 | $34.58 | 52,300 |
| 2004-03-08 | $27.66 | $34.78 | 36,800 |
| 2004-03-05 | $27.57 | $34.67 | 209,500 |
| 2004-03-04 | $27.55 | $34.64 | 100,200 |
| 2004-03-03 | $27.49 | $34.57 | 93,300 |
| 2004-03-02 | $27.71 | $34.84 | 56,700 |
| 2004-03-01 | $28.23 | $35.50 | 242,100 |
| 2004-02-27 | $27.68 | $34.81 | 48,400 |
| 2004-02-26 | $27.27 | $34.29 | 258,100 |
| 2004-02-25 | $27.58 | $34.68 | 554,300 |
| 2004-02-24 | $28.10 | $35.33 | 89,400 |
| 2004-02-23 | $27.75 | $34.89 | 123,100 |
| 2004-02-20 | $28.50 | $35.84 | 143,800 |
| 2004-02-19 | $28.90 | $36.34 | 304,600 |
| 2004-02-18 | $28.68 | $36.06 | 48,700 |
| 2004-02-17 | $29.49 | $37.08 | 52,800 |
| 2004-02-13 | $28.86 | $36.29 | 97,600 |
| 2004-02-12 | $29.96 | $37.67 | 249,000 |
| 2004-02-11 | $29.04 | $36.52 | 58,400 |
| 2004-02-10 | $28.76 | $36.16 | 100,300 |
| 2004-02-09 | $28.97 | $36.43 | 42,400 |
| 2004-02-06 | $28.64 | $36.01 | 102,000 |
| 2004-02-05 | $28.02 | $35.23 | 90,300 |
| 2004-02-04 | $27.94 | $35.13 | 160,800 |
| 2004-02-03 | $29.83 | $37.51 | 68,100 |
| 2004-02-02 | $29.78 | $37.45 | 39,900 |
| 2004-01-30 | $29.81 | $37.48 | 53,700 |
| 2004-01-29 | $29.97 | $37.68 | 138,000 |
| 2004-01-28 | $30.83 | $38.77 | 129,200 |
| 2004-01-27 | $31.50 | $39.61 | 1,023,600 |
| 2004-01-26 | $31.02 | $39.01 | 175,900 |
| 2004-01-23 | $30.64 | $38.53 | 43,400 |
| 2004-01-22 | $30.21 | $37.99 | 319,800 |
| 2004-01-21 | $29.62 | $37.24 | 95,500 |
| 2004-01-20 | $29.10 | $36.59 | 46,700 |
| 2004-01-16 | $28.77 | $36.18 | 365,800 |
| 2004-01-15 | $29.71 | $37.36 | 50,700 |
| 2004-01-14 | $30.06 | $37.80 | 69,900 |
| 2004-01-13 | $29.29 | $36.83 | 244,400 |
| 2004-01-12 | $29.38 | $36.94 | 30,300 |
| 2004-01-09 | $29.38 | $36.94 | 123,900 |
| 2004-01-08 | $30.05 | $37.79 | 84,400 |
| 2004-01-07 | $29.39 | $36.96 | 67,600 |
| 2004-01-06 | $30.27 | $38.06 | 164,300 |
| 2004-01-05 | $29.54 | $37.14 | 50,100 |
| 2004-01-02 | $28.93 | $36.38 | 40,400 |