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
- 1996-03-05 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 | $44.25 | $44.25 | 0 |
| 2004-12-30 | $44.25 | $44.25 | 0 |
| 2004-12-29 | $44.25 | $44.25 | 0 |
| 2004-12-28 | $44.25 | $44.25 | 0 |
| 2004-12-27 | $44.25 | $44.25 | 0 |
| 2004-12-23 | $44.25 | $44.25 | 1,200 |
| 2004-12-22 | $43.75 | $43.75 | 2,400 |
| 2004-12-21 | $44.06 | $44.06 | 0 |
| 2004-12-20 | $44.06 | $44.06 | 0 |
| 2004-12-17 | $44.06 | $44.06 | 0 |
| 2004-12-16 | $44.06 | $44.06 | 0 |
| 2004-12-15 | $44.06 | $44.06 | 0 |
| 2004-12-14 | $44.06 | $44.06 | 0 |
| 2004-12-13 | $44.06 | $44.06 | 0 |
| 2004-12-10 | $44.06 | $44.06 | 0 |
| 2004-12-09 | $44.06 | $44.06 | 2,800 |
| 2004-12-08 | $45.44 | $45.44 | 0 |
| 2004-12-07 | $45.44 | $45.44 | 800 |
| 2004-12-06 | $45.11 | $45.11 | 400 |
| 2004-12-03 | $45.13 | $45.13 | 0 |
| 2004-12-02 | $45.13 | $45.13 | 0 |
| 2004-12-01 | $45.13 | $45.13 | 27,200 |
| 2004-11-30 | $44.50 | $44.50 | 18,000 |
| 2004-11-29 | $45.63 | $45.62 | 800 |
| 2004-11-26 | $43.81 | $43.81 | 0 |
| 2004-11-24 | $43.81 | $43.81 | 0 |
| 2004-11-23 | $43.81 | $43.81 | 800 |
| 2004-11-22 | $44.50 | $44.50 | 0 |
| 2004-11-19 | $44.50 | $44.50 | 0 |
| 2004-11-18 | $44.50 | $44.50 | 0 |
| 2004-11-17 | $44.50 | $44.50 | 0 |
| 2004-11-16 | $44.50 | $44.50 | 0 |
| 2004-11-15 | $44.50 | $44.50 | 400 |
| 2004-11-12 | $43.38 | $43.38 | 0 |
| 2004-11-11 | $43.38 | $43.38 | 0 |
| 2004-11-10 | $43.38 | $43.38 | 0 |
| 2004-11-09 | $43.38 | $43.38 | 0 |
| 2004-11-08 | $43.38 | $43.38 | 800 |
| 2004-11-05 | $43.38 | $43.38 | 0 |
| 2004-11-04 | $43.38 | $43.38 | 6,000 |
| 2004-11-03 | $43.04 | $43.04 | 800 |
| 2004-11-02 | $39.44 | $39.44 | 0 |
| 2004-11-01 | $39.44 | $39.44 | 0 |
| 2004-10-29 | $39.44 | $39.44 | 0 |
| 2004-10-28 | $39.44 | $39.44 | 0 |
| 2004-10-27 | $39.44 | $39.44 | 0 |
| 2004-10-26 | $39.44 | $39.44 | 0 |
| 2004-10-25 | $39.44 | $39.44 | 0 |
| 2004-10-22 | $39.44 | $39.44 | 0 |
| 2004-10-21 | $39.44 | $39.44 | 0 |
| 2004-10-20 | $39.44 | $39.44 | 0 |
| 2004-10-19 | $39.44 | $39.44 | 0 |
| 2004-10-18 | $39.44 | $39.44 | 0 |
| 2004-10-15 | $39.44 | $39.44 | 0 |
| 2004-10-14 | $39.44 | $39.44 | 0 |
| 2004-10-13 | $39.44 | $39.44 | 0 |
| 2004-10-12 | $39.44 | $39.44 | 400 |
| 2004-10-11 | $39.59 | $39.59 | 0 |
| 2004-10-08 | $39.59 | $39.59 | 800 |
| 2004-10-07 | $40.34 | $40.34 | 6,800 |
| 2004-10-06 | $38.40 | $38.40 | 0 |
| 2004-10-05 | $38.40 | $38.40 | 0 |
| 2004-10-04 | $38.40 | $38.40 | 0 |
| 2004-10-01 | $38.40 | $38.40 | 0 |
| 2004-09-30 | $38.40 | $38.40 | 0 |
| 2004-09-29 | $38.40 | $38.40 | 0 |
| 2004-09-28 | $38.40 | $38.40 | 0 |
| 2004-09-27 | $38.40 | $38.40 | 21,600 |
| 2004-09-24 | $38.87 | $38.87 | 18,400 |
| 2004-09-23 | $38.84 | $38.84 | 8,800 |
| 2004-09-22 | $39.75 | $39.75 | 0 |
| 2004-09-21 | $39.75 | $39.75 | 1,600 |
| 2004-09-20 | $38.97 | $38.97 | 0 |
| 2004-09-17 | $38.97 | $38.97 | 0 |
| 2004-09-16 | $38.97 | $38.97 | 0 |
| 2004-09-15 | $38.97 | $38.97 | 22,400 |
| 2004-09-14 | $38.39 | $38.39 | 0 |
| 2004-09-13 | $38.39 | $38.39 | 0 |
| 2004-09-10 | $38.39 | $38.39 | 27,200 |
| 2004-09-09 | $37.34 | $37.34 | 0 |
| 2004-09-08 | $37.34 | $37.34 | 25,600 |
| 2004-09-07 | $36.94 | $36.94 | 0 |
| 2004-09-03 | $36.94 | $36.94 | 14,000 |
| 2004-09-02 | $36.67 | $36.67 | 0 |
| 2004-09-01 | $36.67 | $36.67 | 10,000 |
| 2004-08-31 | $36.19 | $36.19 | 10,000 |
| 2004-08-30 | $36.70 | $36.70 | 0 |
| 2004-08-27 | $36.70 | $36.70 | 0 |
| 2004-08-26 | $36.70 | $36.70 | 0 |
| 2004-08-25 | $36.70 | $36.70 | 0 |
| 2004-08-24 | $36.70 | $36.70 | 43,600 |
| 2004-08-23 | $37.41 | $37.41 | 45,200 |
| 2004-08-20 | $36.56 | $36.56 | 2,400 |
| 2004-08-19 | $36.96 | $36.96 | 0 |
| 2004-08-18 | $36.96 | $36.96 | 0 |
| 2004-08-17 | $36.96 | $36.96 | 7,600 |
| 2004-08-16 | $35.63 | $35.63 | 0 |
| 2004-08-13 | $35.63 | $35.63 | 2,800 |
| 2004-08-12 | $35.13 | $35.13 | 800 |
| 2004-08-11 | $36.66 | $36.66 | 3,200 |
| 2004-08-10 | $38.31 | $38.31 | 6,000 |
| 2004-08-09 | $38.81 | $38.80 | 0 |
| 2004-08-06 | $38.81 | $38.80 | 0 |
| 2004-08-05 | $38.81 | $38.80 | 0 |
| 2004-08-04 | $38.81 | $38.80 | 8,400 |
| 2004-08-03 | $39.85 | $39.85 | 0 |
| 2004-08-02 | $39.85 | $39.85 | 4,000 |
| 2004-07-30 | $38.56 | $38.56 | 0 |
| 2004-07-29 | $38.56 | $38.56 | 0 |
| 2004-07-28 | $38.56 | $38.56 | 24,000 |
| 2004-07-27 | $38.58 | $38.58 | 8,800 |
| 2004-07-26 | $37.59 | $37.59 | 4,000 |
| 2004-07-23 | $38.20 | $38.20 | 1,200 |
| 2004-07-22 | $38.20 | $38.20 | 0 |
| 2004-07-21 | $38.20 | $38.20 | 0 |
| 2004-07-20 | $38.20 | $38.20 | 0 |
| 2004-07-19 | $38.20 | $38.20 | 0 |
| 2004-07-16 | $38.20 | $38.20 | 0 |
| 2004-07-15 | $38.20 | $38.20 | 0 |
| 2004-07-14 | $38.20 | $38.20 | 0 |
| 2004-07-13 | $38.20 | $38.20 | 0 |
| 2004-07-12 | $38.20 | $38.20 | 0 |
| 2004-07-09 | $38.20 | $38.20 | 0 |
| 2004-07-08 | $38.20 | $38.20 | 400 |
| 2004-07-07 | $41.47 | $41.47 | 0 |
| 2004-07-06 | $41.47 | $41.47 | 0 |
| 2004-07-02 | $41.47 | $41.47 | 0 |
| 2004-07-01 | $41.47 | $41.47 | 44,800 |
| 2004-06-30 | $41.19 | $41.19 | 45,200 |
| 2004-06-29 | $40.44 | $40.44 | 0 |
| 2004-06-28 | $40.44 | $40.44 | 0 |
| 2004-06-25 | $40.44 | $40.44 | 0 |
| 2004-06-24 | $40.44 | $40.44 | 0 |
| 2004-06-23 | $40.44 | $40.44 | 0 |
| 2004-06-22 | $40.44 | $40.44 | 0 |
| 2004-06-21 | $40.44 | $40.44 | 0 |
| 2004-06-18 | $40.44 | $40.44 | 0 |
| 2004-06-17 | $40.44 | $40.44 | 0 |
| 2004-06-16 | $40.44 | $40.44 | 0 |
| 2004-06-15 | $40.44 | $40.44 | 0 |
| 2004-06-14 | $40.44 | $40.44 | 0 |
| 2004-06-10 | $40.44 | $40.44 | 0 |
| 2004-06-09 | $40.44 | $40.44 | 0 |
| 2004-06-08 | $40.44 | $40.44 | 0 |
| 2004-06-07 | $40.44 | $40.44 | 1,200 |
| 2004-06-04 | $39.94 | $39.94 | 0 |
| 2004-06-03 | $39.94 | $39.94 | 0 |
| 2004-06-02 | $39.94 | $39.94 | 0 |
| 2004-06-01 | $39.94 | $39.94 | 1,200 |
| 2004-05-28 | $40.42 | $40.43 | 7,600 |
| 2004-05-27 | $38.44 | $38.44 | 0 |
| 2004-05-26 | $38.44 | $38.44 | 0 |
| 2004-05-25 | $38.44 | $38.44 | 800 |
| 2004-05-24 | $38.26 | $38.26 | 0 |
| 2004-05-21 | $38.26 | $38.26 | 0 |
| 2004-05-20 | $38.26 | $38.26 | 59,600 |
| 2004-05-19 | $37.23 | $37.23 | 0 |
| 2004-05-18 | $37.23 | $37.23 | 5,200 |
| 2004-05-17 | $36.61 | $36.61 | 3,600 |
| 2004-05-14 | $37.41 | $37.41 | 0 |
| 2004-05-13 | $37.41 | $37.41 | 0 |
| 2004-05-12 | $37.41 | $37.41 | 0 |
| 2004-05-11 | $37.41 | $37.41 | 73,600 |
| 2004-05-10 | $36.90 | $36.90 | 74,400 |
| 2004-05-07 | $37.38 | $37.38 | 13,600 |
| 2004-05-06 | $38.63 | $38.63 | 36,800 |
| 2004-05-05 | $38.03 | $38.03 | 0 |
| 2004-05-04 | $38.03 | $38.03 | 0 |
| 2004-05-03 | $38.03 | $38.03 | 0 |
| 2004-04-30 | $38.03 | $38.03 | 54,400 |
| 2004-04-29 | $38.04 | $38.04 | 58,800 |
| 2004-04-28 | $38.63 | $38.63 | 800 |
| 2004-04-27 | $39.31 | $39.31 | 0 |
| 2004-04-26 | $39.31 | $39.31 | 40,400 |
| 2004-04-23 | $38.98 | $38.98 | 40,800 |
| 2004-04-22 | $39.25 | $39.25 | 0 |
| 2004-04-21 | $39.25 | $39.25 | 0 |
| 2004-04-20 | $39.25 | $39.25 | 400 |
| 2004-04-19 | $39.44 | $39.44 | 4,400 |
| 2004-04-16 | $40.72 | $40.72 | 0 |
| 2004-04-15 | $40.72 | $40.72 | 0 |
| 2004-04-14 | $40.72 | $40.72 | 0 |
| 2004-04-13 | $40.72 | $40.72 | 0 |
| 2004-04-12 | $40.72 | $40.72 | 0 |
| 2004-04-08 | $40.72 | $40.72 | 0 |
| 2004-04-07 | $40.72 | $40.72 | 6,400 |
| 2004-04-06 | $40.01 | $40.01 | 0 |
| 2004-04-05 | $40.01 | $40.01 | 0 |
| 2004-04-02 | $40.01 | $40.01 | 0 |
| 2004-04-01 | $40.01 | $40.01 | 35,600 |
| 2004-03-31 | $39.17 | $39.17 | 0 |
| 2004-03-30 | $39.17 | $39.17 | 11,600 |
| 2004-03-29 | $37.86 | $37.86 | 0 |
| 2004-03-26 | $37.86 | $37.86 | 0 |
| 2004-03-25 | $37.86 | $37.86 | 0 |
| 2004-03-24 | $37.86 | $37.86 | 1,200 |
| 2004-03-23 | $37.25 | $37.25 | 5,200 |
| 2004-03-22 | $36.65 | $36.65 | 4,000 |
| 2004-03-19 | $38.66 | $38.66 | 59,600 |
| 2004-03-18 | $38.02 | $38.02 | 6,800 |
| 2004-03-17 | $38.19 | $38.19 | 6,800 |
| 2004-03-16 | $39.51 | $39.51 | 0 |
| 2004-03-15 | $39.51 | $39.51 | 0 |
| 2004-03-12 | $39.51 | $39.51 | 0 |
| 2004-03-11 | $39.51 | $39.51 | 0 |
| 2004-03-10 | $39.51 | $39.51 | 0 |
| 2004-03-09 | $39.51 | $39.51 | 0 |
| 2004-03-08 | $39.51 | $39.51 | 0 |
| 2004-03-05 | $39.51 | $39.51 | 0 |
| 2004-03-04 | $39.51 | $39.51 | 0 |
| 2004-03-03 | $39.51 | $39.51 | 400 |
| 2004-03-02 | $40.05 | $40.05 | 400 |
| 2004-03-01 | $39.38 | $39.38 | 0 |
| 2004-02-27 | $39.38 | $39.38 | 1,200 |
| 2004-02-26 | $39.15 | $39.15 | 9,600 |
| 2004-02-25 | $40.51 | $40.52 | 0 |
| 2004-02-24 | $40.51 | $40.52 | 6,000 |
| 2004-02-23 | $42.88 | $42.88 | 0 |
| 2004-02-20 | $42.88 | $42.88 | 0 |
| 2004-02-19 | $42.88 | $42.88 | 2,800 |
| 2004-02-18 | $43.91 | $43.91 | 0 |
| 2004-02-17 | $43.91 | $43.91 | 0 |
| 2004-02-13 | $43.91 | $43.91 | 1,200 |
| 2004-02-12 | $44.06 | $44.06 | 1,200 |
| 2004-02-11 | $43.88 | $43.88 | 1,200 |
| 2004-02-10 | $43.06 | $43.06 | 1,200 |
| 2004-02-09 | $41.50 | $41.50 | 0 |
| 2004-02-06 | $41.50 | $41.50 | 400 |
| 2004-02-05 | $41.81 | $41.81 | 2,000 |
| 2004-02-04 | $41.33 | $41.33 | 1,200 |
| 2004-02-03 | $41.07 | $41.07 | 1,600 |
| 2004-02-02 | $40.59 | $40.59 | 9,600 |
| 2004-01-30 | $40.75 | $40.75 | 3,600 |
| 2004-01-29 | $41.63 | $41.63 | 1,200 |
| 2004-01-28 | $42.96 | $42.96 | 800 |
| 2004-01-27 | $42.12 | $42.12 | 400 |
| 2004-01-26 | $42.39 | $42.39 | 1,200 |
| 2004-01-23 | $42.10 | $42.10 | 1,200 |
| 2004-01-22 | $43.04 | $43.04 | 5,200 |
| 2004-01-21 | $42.00 | $42.00 | 1,600 |
| 2004-01-20 | $42.25 | $42.25 | 800 |
| 2004-01-16 | $42.51 | $42.51 | 0 |
| 2004-01-15 | $42.51 | $42.51 | 800 |
| 2004-01-14 | $42.22 | $42.22 | 1,200 |
| 2004-01-13 | $42.47 | $42.48 | 30,800 |
| 2004-01-12 | $43.98 | $43.98 | 0 |
| 2004-01-09 | $43.98 | $43.98 | 56,800 |
| 2004-01-08 | $44.61 | $44.61 | 0 |
| 2004-01-07 | $44.61 | $44.61 | 1,200 |
| 2004-01-06 | $41.75 | $41.75 | 0 |
| 2004-01-05 | $41.75 | $41.75 | 0 |
| 2004-01-02 | $41.75 | $41.75 | 0 |