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
- 2004-10-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $35.15 | $35.15 | 165,300 | — | — |
| 2004-12-30 | $35.06 | $35.06 | 257,000 | — | — |
| 2004-12-29 | $34.50 | $34.50 | 92,200 | — | — |
| 2004-12-28 | $34.29 | $34.29 | 262,200 | — | — |
| 2004-12-27 | $34.40 | $34.40 | 157,300 | — | — |
| 2004-12-23 | $34.70 | $34.70 | 132,200 | — | — |
| 2004-12-22 | $34.20 | $34.20 | 419,300 | — | — |
| 2004-12-21 | $32.30 | $32.30 | 237,100 | — | — |
| 2004-12-20 | $31.50 | $31.50 | 232,700 | — | — |
| 2004-12-17 | $31.50 | $31.50 | 569,600 | — | — |
| 2004-12-16 | $31.99 | $31.99 | 244,700 | — | — |
| 2004-12-15 | $30.85 | $30.85 | 352,000 | — | — |
| 2004-12-14 | $30.34 | $30.34 | 56,900 | — | — |
| 2004-12-13 | $30.65 | $30.65 | 148,300 | — | — |
| 2004-12-10 | $29.41 | $29.41 | 244,300 | — | — |
| 2004-12-09 | $29.70 | $29.70 | 294,300 | — | — |
| 2004-12-08 | $30.65 | $30.65 | 417,600 | — | — |
| 2004-12-07 | $31.62 | $31.62 | 624,200 | — | — |
| 2004-12-06 | $31.16 | $31.16 | 840,500 | — | — |
| 2004-12-03 | $30.65 | $30.65 | 242,900 | — | — |
| 2004-12-02 | $30.56 | $30.56 | 295,900 | — | — |
| 2004-12-01 | $29.85 | $29.85 | 344,100 | — | — |
| 2004-11-30 | $29.38 | $29.38 | 201,500 | — | — |
| 2004-11-29 | $29.70 | $29.70 | 485,200 | — | — |
| 2004-11-26 | $30.02 | $30.02 | 40,100 | — | — |
| 2004-11-24 | $30.20 | $30.20 | 163,300 | — | — |
| 2004-11-23 | $29.55 | $29.55 | 394,600 | — | — |
| 2004-11-22 | $29.75 | $29.75 | 273,000 | — | — |
| 2004-11-19 | $29.60 | $29.60 | 560,000 | — | — |
| 2004-11-18 | $29.97 | $29.97 | 197,900 | — | — |
| 2004-11-17 | $30.40 | $30.40 | 461,900 | — | — |
| 2004-11-16 | $30.01 | $30.01 | 543,100 | — | — |
| 2004-11-15 | $27.92 | $27.92 | 187,600 | — | — |
| 2004-11-12 | $26.74 | $26.74 | 189,100 | — | — |
| 2004-11-11 | $26.75 | $26.75 | 302,300 | — | — |
| 2004-11-10 | $25.50 | $25.50 | 619,800 | — | — |
| 2004-11-09 | $25.93 | $25.93 | 628,200 | — | — |
| 2004-11-08 | $26.27 | $26.27 | 249,400 | — | — |
| 2004-11-05 | $26.50 | $26.50 | 328,300 | — | — |
| 2004-11-04 | $26.00 | $26.00 | 342,400 | — | — |
| 2004-11-03 | $24.25 | $24.25 | 184,800 | — | — |
| 2004-11-02 | $23.75 | $23.75 | 608,600 | — | — |
| 2004-11-01 | $23.55 | $23.55 | 619,500 | — | — |
| 2004-10-29 | $24.41 | $24.41 | 830,900 | — | — |
| 2004-10-28 | $25.05 | $25.05 | 5,900,100 | — | — |