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
- 1998-10-07 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 | $39.53 | $49.82 | 15,800 |
| 2004-12-30 | $39.74 | $50.08 | 8,800 |
| 2004-12-29 | $39.77 | $50.12 | 30,400 |
| 2004-12-28 | $39.81 | $50.17 | 16,500 |
| 2004-12-27 | $39.85 | $50.22 | 25,300 |
| 2004-12-23 | $39.49 | $49.77 | 13,700 |
| 2004-12-22 | $39.26 | $49.48 | 16,500 |
| 2004-12-21 | $39.24 | $49.45 | 6,400 |
| 2004-12-20 | $39.17 | $49.37 | 8,200 |
| 2004-12-17 | $38.38 | $48.37 | 17,500 |
| 2004-12-16 | $38.80 | $48.90 | 12,500 |
| 2004-12-15 | $39.63 | $49.95 | 39,300 |
| 2004-12-14 | $39.15 | $49.34 | 85,900 |
| 2004-12-13 | $39.50 | $49.78 | 4,500 |
| 2004-12-10 | $39.10 | $49.28 | 18,100 |
| 2004-12-09 | $39.58 | $49.88 | 46,000 |
| 2004-12-08 | $39.41 | $49.67 | 9,400 |
| 2004-12-07 | $39.30 | $49.53 | 40,200 |
| 2004-12-06 | $39.56 | $49.86 | 174,400 |
| 2004-12-03 | $39.63 | $49.95 | 15,000 |
| 2004-12-02 | $39.16 | $49.35 | 20,300 |
| 2004-12-01 | $39.36 | $49.61 | 19,800 |
| 2004-11-30 | $39.15 | $49.34 | 16,900 |
| 2004-11-29 | $39.29 | $49.52 | 13,900 |
| 2004-11-26 | $39.34 | $49.58 | 13,600 |
| 2004-11-24 | $39.00 | $49.15 | 44,200 |
| 2004-11-23 | $38.42 | $48.42 | 6,400 |
| 2004-11-22 | $38.44 | $48.45 | 9,800 |
| 2004-11-19 | $38.22 | $48.17 | 43,400 |
| 2004-11-18 | $38.26 | $48.22 | 14,700 |
| 2004-11-17 | $38.25 | $48.21 | 8,700 |
| 2004-11-16 | $37.70 | $47.51 | 13,000 |
| 2004-11-15 | $37.68 | $47.49 | 22,400 |
| 2004-11-12 | $37.97 | $47.85 | 14,300 |
| 2004-11-11 | $37.96 | $47.84 | 39,800 |
| 2004-11-10 | $37.67 | $47.48 | 9,700 |
| 2004-11-09 | $37.45 | $47.20 | 5,600 |
| 2004-11-08 | $37.21 | $46.90 | 27,200 |
| 2004-11-05 | $37.32 | $47.03 | 19,900 |
| 2004-11-04 | $36.75 | $46.32 | 20,100 |
| 2004-11-03 | $36.37 | $45.84 | 20,200 |
| 2004-11-02 | $35.89 | $45.23 | 11,100 |
| 2004-11-01 | $36.04 | $45.42 | 11,800 |
| 2004-10-29 | $36.16 | $45.57 | 9,100 |
| 2004-10-28 | $36.39 | $45.86 | 10,300 |
| 2004-10-27 | $36.22 | $45.65 | 15,000 |
| 2004-10-26 | $36.18 | $45.60 | 13,800 |
| 2004-10-25 | $36.25 | $45.69 | 11,000 |
| 2004-10-22 | $35.61 | $44.88 | 51,000 |
| 2004-10-21 | $35.64 | $44.92 | 5,500 |
| 2004-10-20 | $35.69 | $44.98 | 14,100 |
| 2004-10-19 | $35.53 | $44.78 | 28,300 |
| 2004-10-18 | $35.70 | $44.99 | 19,600 |
| 2004-10-15 | $35.42 | $44.64 | 8,400 |
| 2004-10-14 | $35.00 | $44.11 | 10,500 |
| 2004-10-13 | $34.59 | $43.59 | 5,900 |
| 2004-10-12 | $34.45 | $43.42 | 7,700 |
| 2004-10-11 | $34.58 | $43.58 | 4,800 |
| 2004-10-08 | $34.75 | $43.80 | 4,200 |
| 2004-10-07 | $34.43 | $43.39 | 8,000 |
| 2004-10-06 | $34.87 | $43.95 | 14,600 |
| 2004-10-05 | $34.75 | $43.80 | 7,300 |
| 2004-10-04 | $34.70 | $43.73 | 5,500 |
| 2004-10-01 | $35.20 | $44.36 | 13,700 |
| 2004-09-30 | $34.72 | $43.76 | 16,100 |
| 2004-09-29 | $34.33 | $43.27 | 3,600 |
| 2004-09-28 | $34.37 | $43.32 | 32,600 |
| 2004-09-27 | $33.66 | $42.42 | 9,300 |
| 2004-09-24 | $33.56 | $42.30 | 31,900 |
| 2004-09-23 | $33.89 | $42.71 | 25,600 |
| 2004-09-22 | $33.70 | $42.47 | 25,300 |
| 2004-09-21 | $34.15 | $43.04 | 19,900 |
| 2004-09-20 | $33.56 | $42.30 | 8,800 |
| 2004-09-17 | $33.74 | $42.52 | 14,200 |
| 2004-09-16 | $33.80 | $42.60 | 8,000 |
| 2004-09-15 | $33.76 | $42.55 | 36,400 |
| 2004-09-14 | $33.82 | $42.62 | 8,100 |
| 2004-09-13 | $33.85 | $42.66 | 16,000 |
| 2004-09-10 | $33.95 | $42.79 | 7,500 |
| 2004-09-09 | $33.75 | $42.54 | 17,000 |
| 2004-09-08 | $33.71 | $42.49 | 13,200 |
| 2004-09-07 | $33.35 | $42.03 | 8,600 |
| 2004-09-03 | $33.41 | $42.11 | 7,300 |
| 2004-09-02 | $33.32 | $41.99 | 4,700 |
| 2004-09-01 | $33.30 | $41.97 | 16,200 |
| 2004-08-31 | $33.20 | $41.84 | 10,100 |
| 2004-08-30 | $33.09 | $41.70 | 11,500 |
| 2004-08-27 | $32.83 | $41.38 | 32,200 |
| 2004-08-26 | $32.95 | $41.53 | 10,000 |
| 2004-08-25 | $32.91 | $41.48 | 8,600 |
| 2004-08-24 | $32.82 | $41.36 | 21,400 |
| 2004-08-23 | $32.51 | $40.97 | 12,300 |
| 2004-08-20 | $32.75 | $41.28 | 9,600 |
| 2004-08-19 | $32.90 | $41.46 | 11,400 |
| 2004-08-18 | $32.89 | $41.45 | 6,900 |
| 2004-08-17 | $33.14 | $41.77 | 31,700 |
| 2004-08-16 | $32.87 | $41.43 | 19,800 |
| 2004-08-13 | $32.99 | $41.58 | 14,500 |
| 2004-08-12 | $33.24 | $41.89 | 65,900 |
| 2004-08-11 | $32.55 | $41.02 | 5,100 |
| 2004-08-10 | $32.79 | $41.33 | 16,500 |
| 2004-08-09 | $32.75 | $41.28 | 3,800 |
| 2004-08-06 | $33.07 | $41.68 | 5,500 |
| 2004-08-05 | $32.79 | $41.33 | 17,900 |
| 2004-08-04 | $32.81 | $41.35 | 4,400 |
| 2004-08-03 | $32.93 | $41.50 | 6,600 |
| 2004-08-02 | $32.86 | $41.41 | 32,800 |
| 2004-07-30 | $32.64 | $41.14 | 22,600 |
| 2004-07-29 | $32.60 | $41.09 | 4,700 |
| 2004-07-28 | $32.59 | $41.07 | 4,700 |
| 2004-07-27 | $32.70 | $41.21 | 2,600 |
| 2004-07-26 | $32.83 | $41.38 | 3,700 |
| 2004-07-23 | $32.96 | $41.54 | 19,100 |
| 2004-07-22 | $33.39 | $42.08 | 4,000 |
| 2004-07-21 | $33.22 | $41.87 | 14,900 |
| 2004-07-20 | $33.63 | $42.38 | 3,100 |
| 2004-07-19 | $33.98 | $42.83 | 8,500 |
| 2004-07-16 | $33.90 | $42.72 | 21,700 |
| 2004-07-15 | $33.54 | $42.27 | 11,800 |
| 2004-07-14 | $33.78 | $42.57 | 28,500 |
| 2004-07-13 | $33.54 | $42.27 | 13,600 |
| 2004-07-12 | $33.82 | $42.62 | 4,700 |
| 2004-07-09 | $33.62 | $42.37 | 9,100 |
| 2004-07-08 | $33.82 | $42.62 | 15,800 |
| 2004-07-07 | $33.81 | $42.61 | 6,800 |
| 2004-07-06 | $33.35 | $42.03 | 6,900 |
| 2004-07-02 | $33.38 | $42.07 | 12,300 |
| 2004-07-01 | $32.96 | $41.54 | 10,000 |
| 2004-06-30 | $33.22 | $41.87 | 20,300 |
| 2004-06-29 | $32.79 | $41.33 | 5,500 |
| 2004-06-28 | $32.91 | $41.48 | 14,200 |
| 2004-06-25 | $32.71 | $41.22 | 20,900 |
| 2004-06-24 | $33.08 | $41.69 | 36,400 |
| 2004-06-23 | $32.67 | $41.17 | 17,800 |
| 2004-06-22 | $32.66 | $41.16 | 8,500 |
| 2004-06-21 | $32.77 | $41.30 | 8,200 |
| 2004-06-18 | $32.62 | $41.11 | 9,600 |
| 2004-06-17 | $32.29 | $40.70 | 7,800 |
| 2004-06-16 | $31.96 | $40.28 | 4,900 |
| 2004-06-15 | $32.26 | $40.66 | 6,000 |
| 2004-06-14 | $31.45 | $39.64 | 5,900 |
| 2004-06-10 | $31.57 | $39.79 | 5,900 |
| 2004-06-09 | $31.56 | $39.78 | 18,200 |
| 2004-06-08 | $32.41 | $40.85 | 15,400 |
| 2004-06-07 | $32.40 | $40.83 | 4,700 |
| 2004-06-04 | $31.85 | $40.14 | 4,400 |
| 2004-06-03 | $31.27 | $39.41 | 9,100 |
| 2004-06-02 | $31.47 | $39.66 | 19,000 |
| 2004-06-01 | $31.30 | $39.45 | 7,400 |
| 2004-05-28 | $31.17 | $39.28 | 41,900 |
| 2004-05-27 | $31.90 | $40.20 | 8,800 |
| 2004-05-26 | $31.09 | $39.18 | 8,500 |
| 2004-05-25 | $30.82 | $38.84 | 15,300 |
| 2004-05-24 | $30.89 | $38.93 | 3,200 |
| 2004-05-21 | $30.50 | $38.44 | 10,600 |
| 2004-05-20 | $30.53 | $38.48 | 20,200 |
| 2004-05-19 | $30.70 | $38.69 | 7,500 |
| 2004-05-18 | $30.25 | $38.12 | 4,300 |
| 2004-05-17 | $30.15 | $38.00 | 11,100 |
| 2004-05-14 | $30.12 | $37.96 | 5,800 |
| 2004-05-13 | $30.25 | $38.12 | 5,800 |
| 2004-05-12 | $30.59 | $38.55 | 20,500 |
| 2004-05-11 | $30.54 | $38.49 | 91,900 |
| 2004-05-10 | $30.25 | $38.12 | 15,800 |
| 2004-05-07 | $31.10 | $39.20 | 12,500 |
| 2004-05-06 | $31.42 | $39.60 | 16,400 |
| 2004-05-05 | $31.37 | $39.54 | 30,500 |
| 2004-05-04 | $31.28 | $39.42 | 5,800 |
| 2004-05-03 | $31.02 | $39.09 | 22,400 |
| 2004-04-30 | $31.05 | $39.13 | 9,000 |
| 2004-04-29 | $30.95 | $39.01 | 13,200 |
| 2004-04-28 | $31.09 | $39.18 | 46,300 |
| 2004-04-27 | $31.51 | $39.71 | 46,600 |
| 2004-04-26 | $31.72 | $38.72 | 66,200 |
| 2004-04-23 | $31.80 | $38.82 | 25,800 |
| 2004-04-22 | $31.91 | $38.96 | 72,600 |
| 2004-04-21 | $32.04 | $39.11 | 47,100 |
| 2004-04-20 | $32.08 | $39.16 | 79,200 |
| 2004-04-19 | $32.70 | $39.92 | 12,900 |
| 2004-04-16 | $32.46 | $39.63 | 11,200 |
| 2004-04-15 | $32.57 | $39.76 | 9,000 |
| 2004-04-14 | $32.48 | $39.65 | 18,000 |
| 2004-04-13 | $32.55 | $39.74 | 7,600 |
| 2004-04-12 | $33.08 | $40.38 | 7,600 |
| 2004-04-08 | $33.13 | $40.44 | 9,400 |
| 2004-04-07 | $33.02 | $40.31 | 38,300 |
| 2004-04-06 | $32.89 | $40.15 | 12,800 |
| 2004-04-05 | $32.34 | $39.48 | 12,000 |
| 2004-04-02 | $32.55 | $39.74 | 24,800 |
| 2004-04-01 | $33.13 | $40.44 | 11,600 |
| 2004-03-31 | $32.98 | $40.26 | 6,000 |
| 2004-03-30 | $32.28 | $39.41 | 9,200 |
| 2004-03-29 | $32.47 | $39.64 | 15,400 |
| 2004-03-26 | $32.39 | $39.54 | 15,100 |
| 2004-03-25 | $32.86 | $40.11 | 14,900 |
| 2004-03-24 | $32.41 | $39.57 | 16,200 |
| 2004-03-23 | $32.68 | $39.90 | 35,500 |
| 2004-03-22 | $32.50 | $39.68 | 10,800 |
| 2004-03-19 | $32.40 | $39.55 | 46,600 |
| 2004-03-18 | $32.64 | $39.85 | 9,200 |
| 2004-03-17 | $32.26 | $39.38 | 21,700 |
| 2004-03-16 | $32.08 | $39.16 | 28,300 |
| 2004-03-15 | $32.25 | $39.37 | 14,800 |
| 2004-03-12 | $32.60 | $39.80 | 11,100 |
| 2004-03-11 | $32.60 | $39.80 | 26,200 |
| 2004-03-10 | $32.80 | $40.04 | 19,000 |
| 2004-03-09 | $32.89 | $40.15 | 11,100 |
| 2004-03-08 | $33.01 | $40.30 | 18,800 |
| 2004-03-05 | $33.58 | $40.99 | 16,800 |
| 2004-03-04 | $33.08 | $40.38 | 15,800 |
| 2004-03-03 | $33.06 | $40.36 | 13,900 |
| 2004-03-02 | $33.25 | $40.59 | 14,100 |
| 2004-03-01 | $33.95 | $41.45 | 10,900 |
| 2004-02-27 | $33.38 | $40.75 | 15,400 |
| 2004-02-26 | $33.41 | $40.79 | 10,300 |
| 2004-02-25 | $33.50 | $40.90 | 8,700 |
| 2004-02-24 | $34.16 | $41.70 | 16,100 |
| 2004-02-23 | $33.60 | $41.02 | 10,400 |
| 2004-02-20 | $33.89 | $41.37 | 13,800 |
| 2004-02-19 | $34.27 | $41.84 | 5,300 |
| 2004-02-18 | $34.26 | $41.82 | 8,700 |
| 2004-02-17 | $34.66 | $42.31 | 8,000 |
| 2004-02-13 | $34.26 | $41.82 | 7,000 |
| 2004-02-12 | $34.25 | $41.81 | 12,700 |
| 2004-02-11 | $34.55 | $42.18 | 3,200 |
| 2004-02-10 | $34.25 | $41.81 | 7,500 |
| 2004-02-09 | $34.66 | $42.31 | 13,900 |
| 2004-02-06 | $34.36 | $41.95 | 11,200 |
| 2004-02-05 | $33.71 | $41.15 | 12,300 |
| 2004-02-04 | $33.49 | $40.88 | 6,700 |
| 2004-02-03 | $33.60 | $41.02 | 14,500 |
| 2004-02-02 | $33.65 | $41.08 | 14,300 |
| 2004-01-30 | $33.64 | $41.07 | 9,000 |
| 2004-01-29 | $33.70 | $41.14 | 13,400 |
| 2004-01-28 | $33.82 | $41.29 | 10,000 |
| 2004-01-27 | $33.54 | $40.94 | 10,200 |
| 2004-01-26 | $33.14 | $40.46 | 41,400 |
| 2004-01-23 | $33.28 | $40.63 | 16,400 |
| 2004-01-22 | $33.30 | $40.65 | 7,100 |
| 2004-01-21 | $33.22 | $40.55 | 12,400 |
| 2004-01-20 | $32.60 | $39.80 | 9,000 |
| 2004-01-16 | $32.56 | $39.75 | 8,000 |
| 2004-01-15 | $33.09 | $40.40 | 16,800 |
| 2004-01-14 | $33.79 | $41.25 | 8,200 |
| 2004-01-13 | $33.92 | $41.41 | 4,800 |
| 2004-01-12 | $33.57 | $40.98 | 9,200 |
| 2004-01-09 | $34.10 | $41.63 | 11,800 |
| 2004-01-08 | $34.05 | $41.57 | 14,100 |
| 2004-01-07 | $33.84 | $41.31 | 7,400 |
| 2004-01-06 | $34.25 | $41.81 | 10,500 |
| 2004-01-05 | $34.27 | $41.84 | 10,200 |
| 2004-01-02 | $33.01 | $40.30 | 7,800 |