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
- 1980-03-17 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 | $87,900.00 | $87,900.00 | 31,000 |
| 2004-12-30 | $89,200.00 | $89,200.00 | 40,000 |
| 2004-12-29 | $88,800.00 | $88,800.00 | 36,000 |
| 2004-12-28 | $88,590.00 | $88,590.00 | 25,000 |
| 2004-12-27 | $88,300.00 | $88,300.00 | 48,000 |
| 2004-12-23 | $89,100.00 | $89,100.00 | 29,000 |
| 2004-12-22 | $89,099.00 | $89,099.00 | 69,000 |
| 2004-12-21 | $87,200.00 | $87,200.00 | 44,000 |
| 2004-12-20 | $86,300.00 | $86,300.00 | 45,000 |
| 2004-12-17 | $85,200.00 | $85,200.00 | 68,000 |
| 2004-12-16 | $86,300.00 | $86,300.00 | 63,000 |
| 2004-12-15 | $85,890.00 | $85,890.00 | 43,000 |
| 2004-12-14 | $85,100.00 | $85,100.00 | 38,000 |
| 2004-12-13 | $85,000.00 | $85,000.00 | 57,000 |
| 2004-12-10 | $84,775.00 | $84,775.00 | 38,000 |
| 2004-12-09 | $85,090.00 | $85,090.00 | 51,000 |
| 2004-12-08 | $85,300.00 | $85,300.00 | 52,000 |
| 2004-12-07 | $84,900.00 | $84,900.00 | 47,000 |
| 2004-12-06 | $85,100.00 | $85,100.00 | 56,000 |
| 2004-12-03 | $85,300.00 | $85,300.00 | 40,000 |
| 2004-12-02 | $84,745.00 | $84,745.00 | 56,000 |
| 2004-12-01 | $83,900.00 | $83,900.00 | 44,000 |
| 2004-11-30 | $83,700.00 | $83,700.00 | 31,000 |
| 2004-11-29 | $84,600.00 | $84,600.00 | 14,000 |
| 2004-11-26 | $84,150.00 | $84,150.00 | 19,000 |
| 2004-11-24 | $84,200.00 | $84,200.00 | 23,000 |
| 2004-11-23 | $83,800.00 | $83,800.00 | 17,000 |
| 2004-11-22 | $84,000.00 | $84,000.00 | 46,000 |
| 2004-11-19 | $85,300.00 | $85,300.00 | 60,000 |
| 2004-11-18 | $85,500.00 | $85,500.00 | 47,000 |
| 2004-11-17 | $85,940.00 | $85,940.00 | 33,000 |
| 2004-11-16 | $85,100.00 | $85,100.00 | 61,000 |
| 2004-11-15 | $83,500.00 | $83,500.00 | 34,000 |
| 2004-11-12 | $83,300.00 | $83,300.00 | 44,000 |
| 2004-11-11 | $84,550.00 | $84,550.00 | 29,000 |
| 2004-11-10 | $84,720.00 | $84,720.00 | 10,000 |
| 2004-11-09 | $85,100.00 | $85,100.00 | 30,000 |
| 2004-11-08 | $84,599.00 | $84,599.00 | 97,000 |
| 2004-11-05 | $83,390.00 | $83,390.00 | 59,000 |
| 2004-11-04 | $83,900.00 | $83,900.00 | 45,000 |
| 2004-11-03 | $83,700.00 | $83,700.00 | 43,000 |
| 2004-11-02 | $84,000.00 | $84,000.00 | 26,000 |
| 2004-11-01 | $84,500.00 | $84,500.00 | 16,000 |
| 2004-10-29 | $84,250.00 | $84,250.00 | 23,000 |
| 2004-10-28 | $84,800.00 | $84,800.00 | 19,000 |
| 2004-10-27 | $84,800.00 | $84,800.00 | 32,000 |
| 2004-10-26 | $84,700.00 | $84,700.00 | 63,000 |
| 2004-10-25 | $81,400.00 | $81,400.00 | 52,000 |
| 2004-10-22 | $82,400.00 | $82,400.00 | 43,000 |
| 2004-10-21 | $83,800.00 | $83,800.00 | 26,000 |
| 2004-10-20 | $84,600.00 | $84,600.00 | 22,000 |
| 2004-10-19 | $84,800.00 | $84,800.00 | 47,000 |
| 2004-10-18 | $85,600.00 | $85,600.00 | 26,000 |
| 2004-10-15 | $86,000.00 | $86,000.00 | 73,000 |
| 2004-10-14 | $84,400.00 | $84,400.00 | 45,000 |
| 2004-10-13 | $85,300.00 | $85,300.00 | 7,000 |
| 2004-10-12 | $85,400.00 | $85,400.00 | 4,000 |
| 2004-10-11 | $85,600.00 | $85,600.00 | 1,000 |
| 2004-10-08 | $85,600.00 | $85,600.00 | 10,000 |
| 2004-10-07 | $85,200.00 | $85,200.00 | 18,000 |
| 2004-10-06 | $85,500.00 | $85,500.00 | 60,000 |
| 2004-10-05 | $85,650.00 | $85,650.00 | 16,000 |
| 2004-10-04 | $85,450.00 | $85,450.00 | 31,000 |
| 2004-10-01 | $86,000.00 | $86,000.00 | 47,000 |
| 2004-09-30 | $86,650.00 | $86,650.00 | 31,000 |
| 2004-09-29 | $86,300.00 | $86,300.00 | 38,000 |
| 2004-09-28 | $86,300.00 | $86,300.00 | 48,000 |
| 2004-09-27 | $86,200.00 | $86,200.00 | 30,000 |
| 2004-09-24 | $86,700.00 | $86,700.00 | 29,000 |
| 2004-09-23 | $87,200.00 | $87,200.00 | 26,000 |
| 2004-09-22 | $86,970.00 | $86,970.00 | 28,000 |
| 2004-09-21 | $86,400.00 | $86,400.00 | 21,000 |
| 2004-09-20 | $86,090.00 | $86,090.00 | 14,000 |
| 2004-09-17 | $86,000.00 | $86,000.00 | 28,000 |
| 2004-09-16 | $86,145.00 | $86,145.00 | 5,000 |
| 2004-09-15 | $86,190.00 | $86,190.00 | 19,000 |
| 2004-09-14 | $86,300.00 | $86,300.00 | 7,000 |
| 2004-09-13 | $86,200.00 | $86,200.00 | 11,000 |
| 2004-09-10 | $86,100.00 | $86,100.00 | 28,000 |
| 2004-09-09 | $86,100.00 | $86,100.00 | 21,000 |
| 2004-09-08 | $87,000.00 | $87,000.00 | 25,000 |
| 2004-09-07 | $87,000.00 | $87,000.00 | 30,000 |
| 2004-09-03 | $86,100.00 | $86,100.00 | 18,000 |
| 2004-09-02 | $86,400.00 | $86,400.00 | 18,000 |
| 2004-09-01 | $86,440.00 | $86,440.00 | 15,000 |
| 2004-08-31 | $87,000.00 | $87,000.00 | 21,000 |
| 2004-08-30 | $86,000.00 | $86,000.00 | 17,000 |
| 2004-08-27 | $86,400.00 | $86,400.00 | 39,000 |
| 2004-08-26 | $86,400.00 | $86,400.00 | 22,000 |
| 2004-08-25 | $86,800.00 | $86,800.00 | 20,000 |
| 2004-08-24 | $85,300.00 | $85,300.00 | 23,000 |
| 2004-08-23 | $86,400.00 | $86,400.00 | 23,000 |
| 2004-08-20 | $86,950.00 | $86,950.00 | 11,000 |
| 2004-08-19 | $86,490.00 | $86,490.00 | 7,000 |
| 2004-08-18 | $86,500.00 | $86,500.00 | 21,000 |
| 2004-08-17 | $86,500.00 | $86,500.00 | 29,000 |
| 2004-08-16 | $85,090.00 | $85,090.00 | 10,000 |
| 2004-08-13 | $85,100.00 | $85,100.00 | 18,000 |
| 2004-08-12 | $85,200.00 | $85,200.00 | 31,000 |
| 2004-08-11 | $85,325.00 | $85,325.00 | 19,000 |
| 2004-08-10 | $86,170.00 | $86,170.00 | 22,000 |
| 2004-08-09 | $83,750.00 | $83,750.00 | 47,000 |
| 2004-08-06 | $85,800.00 | $85,800.00 | 23,000 |
| 2004-08-05 | $85,550.00 | $85,550.00 | 11,000 |
| 2004-08-04 | $85,700.00 | $85,700.00 | 18,000 |
| 2004-08-03 | $86,200.00 | $86,200.00 | 38,000 |
| 2004-08-02 | $86,800.00 | $86,800.00 | 26,000 |
| 2004-07-30 | $87,250.00 | $87,250.00 | 21,000 |
| 2004-07-29 | $88,000.00 | $88,000.00 | 21,000 |
| 2004-07-28 | $86,950.00 | $86,950.00 | 24,000 |
| 2004-07-27 | $87,110.00 | $87,110.00 | 29,000 |
| 2004-07-26 | $87,110.00 | $87,110.00 | 26,000 |
| 2004-07-23 | $88,100.00 | $88,100.00 | 39,000 |
| 2004-07-22 | $88,590.00 | $88,590.00 | 44,000 |
| 2004-07-21 | $89,890.00 | $89,890.00 | 25,000 |
| 2004-07-20 | $89,855.00 | $89,855.00 | 5,000 |
| 2004-07-19 | $90,390.00 | $90,390.00 | 5,000 |
| 2004-07-16 | $90,600.00 | $90,600.00 | 7,000 |
| 2004-07-15 | $90,300.00 | $90,300.00 | 12,000 |
| 2004-07-14 | $90,400.00 | $90,400.00 | 17,000 |
| 2004-07-13 | $90,600.00 | $90,600.00 | 19,000 |
| 2004-07-12 | $90,500.00 | $90,500.00 | 23,000 |
| 2004-07-09 | $90,000.00 | $90,000.00 | 18,000 |
| 2004-07-08 | $90,300.00 | $90,300.00 | 17,000 |
| 2004-07-07 | $90,400.00 | $90,400.00 | 29,000 |
| 2004-07-06 | $90,300.00 | $90,300.00 | 43,000 |
| 2004-07-02 | $89,990.00 | $89,990.00 | 30,000 |
| 2004-07-01 | $89,500.00 | $89,500.00 | 42,000 |
| 2004-06-30 | $88,950.00 | $88,950.00 | 41,000 |
| 2004-06-29 | $88,000.00 | $88,000.00 | 26,000 |
| 2004-06-28 | $87,400.00 | $87,400.00 | 27,000 |
| 2004-06-25 | $87,600.00 | $87,600.00 | 31,000 |
| 2004-06-24 | $87,380.00 | $87,380.00 | 21,000 |
| 2004-06-23 | $86,950.00 | $86,950.00 | 19,000 |
| 2004-06-22 | $86,590.00 | $86,590.00 | 16,000 |
| 2004-06-21 | $86,510.00 | $86,510.00 | 33,000 |
| 2004-06-18 | $87,301.00 | $87,301.00 | 32,000 |
| 2004-06-17 | $88,300.00 | $88,300.00 | 17,000 |
| 2004-06-16 | $88,610.00 | $88,610.00 | 21,000 |
| 2004-06-15 | $89,425.00 | $89,425.00 | 18,000 |
| 2004-06-14 | $89,100.00 | $89,100.00 | 6,000 |
| 2004-06-10 | $89,600.00 | $89,600.00 | 9,000 |
| 2004-06-09 | $89,800.00 | $89,800.00 | 5,000 |
| 2004-06-08 | $89,950.00 | $89,950.00 | 8,000 |
| 2004-06-07 | $89,900.00 | $89,900.00 | 13,000 |
| 2004-06-04 | $89,200.00 | $89,200.00 | 4,000 |
| 2004-06-03 | $88,850.00 | $88,850.00 | 5,000 |
| 2004-06-02 | $89,750.00 | $89,750.00 | 12,000 |
| 2004-06-01 | $89,900.00 | $89,900.00 | 9,000 |
| 2004-05-28 | $89,000.00 | $89,000.00 | 14,000 |
| 2004-05-27 | $88,450.00 | $88,450.00 | 15,000 |
| 2004-05-26 | $87,800.00 | $87,800.00 | 10,000 |
| 2004-05-25 | $87,000.00 | $87,000.00 | 18,000 |
| 2004-05-24 | $88,000.00 | $88,000.00 | 28,000 |
| 2004-05-21 | $89,000.00 | $89,000.00 | 15,000 |
| 2004-05-20 | $89,800.00 | $89,800.00 | 7,000 |
| 2004-05-19 | $88,900.00 | $88,900.00 | 28,000 |
| 2004-05-18 | $88,105.00 | $88,105.00 | 17,000 |
| 2004-05-17 | $86,500.00 | $86,500.00 | 66,000 |
| 2004-05-14 | $86,500.00 | $86,500.00 | 49,000 |
| 2004-05-13 | $85,500.00 | $85,500.00 | 62,000 |
| 2004-05-12 | $86,604.00 | $86,604.00 | 58,000 |
| 2004-05-11 | $88,004.00 | $88,004.00 | 58,000 |
| 2004-05-10 | $87,000.00 | $87,000.00 | 67,000 |
| 2004-05-07 | $91,400.00 | $91,400.00 | 26,000 |
| 2004-05-06 | $91,501.00 | $91,501.00 | 15,000 |
| 2004-05-05 | $92,900.00 | $92,900.00 | 20,000 |
| 2004-05-04 | $92,500.00 | $92,500.00 | 23,000 |
| 2004-05-03 | $92,900.00 | $92,900.00 | 70,000 |
| 2004-04-30 | $93,390.00 | $93,390.00 | 8,000 |
| 2004-04-29 | $93,500.00 | $93,500.00 | 14,000 |
| 2004-04-28 | $93,500.00 | $93,500.00 | 32,000 |
| 2004-04-27 | $93,000.00 | $93,000.00 | 16,000 |
| 2004-04-26 | $93,300.00 | $93,300.00 | 41,000 |
| 2004-04-23 | $93,300.00 | $93,300.00 | 45,000 |
| 2004-04-22 | $92,400.00 | $92,400.00 | 45,000 |
| 2004-04-21 | $92,000.00 | $92,000.00 | 24,000 |
| 2004-04-20 | $92,500.00 | $92,500.00 | 10,000 |
| 2004-04-19 | $92,615.00 | $92,615.00 | 11,000 |
| 2004-04-16 | $92,450.00 | $92,450.00 | 15,000 |
| 2004-04-15 | $93,002.00 | $93,002.00 | 8,000 |
| 2004-04-14 | $94,200.00 | $94,200.00 | 18,000 |
| 2004-04-13 | $93,600.00 | $93,600.00 | 23,000 |
| 2004-04-12 | $95,650.00 | $95,650.00 | 17,000 |
| 2004-04-08 | $94,340.00 | $94,340.00 | 23,000 |
| 2004-04-07 | $94,301.00 | $94,301.00 | 8,000 |
| 2004-04-06 | $94,500.00 | $94,500.00 | 14,000 |
| 2004-04-05 | $95,490.00 | $95,490.00 | 43,000 |
| 2004-04-02 | $94,200.00 | $94,200.00 | 40,000 |
| 2004-04-01 | $93,600.00 | $93,600.00 | 24,000 |
| 2004-03-31 | $93,300.00 | $93,300.00 | 19,000 |
| 2004-03-30 | $93,000.00 | $93,000.00 | 28,000 |
| 2004-03-29 | $92,290.00 | $92,290.00 | 18,000 |
| 2004-03-26 | $91,700.00 | $91,700.00 | 15,000 |
| 2004-03-25 | $91,200.00 | $91,200.00 | 16,000 |
| 2004-03-24 | $91,190.00 | $91,190.00 | 16,000 |
| 2004-03-23 | $91,208.00 | $91,208.00 | 29,000 |
| 2004-03-22 | $92,000.00 | $92,000.00 | 21,000 |
| 2004-03-19 | $92,300.00 | $92,300.00 | 25,000 |
| 2004-03-18 | $91,800.00 | $91,800.00 | 14,000 |
| 2004-03-17 | $91,800.00 | $91,800.00 | 37,000 |
| 2004-03-16 | $91,510.00 | $91,510.00 | 29,000 |
| 2004-03-15 | $92,000.00 | $92,000.00 | 27,000 |
| 2004-03-12 | $92,150.00 | $92,150.00 | 36,000 |
| 2004-03-11 | $91,900.00 | $91,900.00 | 41,000 |
| 2004-03-10 | $93,500.00 | $93,500.00 | 35,000 |
| 2004-03-09 | $94,790.00 | $94,790.00 | 42,000 |
| 2004-03-08 | $94,000.00 | $94,000.00 | 31,000 |
| 2004-03-05 | $93,000.00 | $93,000.00 | 24,000 |
| 2004-03-04 | $92,000.00 | $92,000.00 | 20,000 |
| 2004-03-03 | $91,800.00 | $91,800.00 | 36,000 |
| 2004-03-02 | $92,900.00 | $92,900.00 | 12,000 |
| 2004-03-01 | $94,000.00 | $94,000.00 | 13,000 |
| 2004-02-27 | $94,500.00 | $94,500.00 | 36,000 |
| 2004-02-26 | $94,700.00 | $94,700.00 | 26,000 |
| 2004-02-25 | $95,200.00 | $95,200.00 | 23,000 |
| 2004-02-24 | $95,060.00 | $95,060.00 | 51,000 |
| 2004-02-23 | $94,400.00 | $94,400.00 | 29,000 |
| 2004-02-20 | $93,575.00 | $93,575.00 | 16,000 |
| 2004-02-19 | $93,100.00 | $93,100.00 | 17,000 |
| 2004-02-18 | $92,690.00 | $92,690.00 | 23,000 |
| 2004-02-17 | $92,000.00 | $92,000.00 | 30,000 |
| 2004-02-13 | $91,900.00 | $91,900.00 | 12,000 |
| 2004-02-12 | $91,600.00 | $91,600.00 | 32,000 |
| 2004-02-11 | $92,100.00 | $92,100.00 | 13,000 |
| 2004-02-10 | $92,000.00 | $92,000.00 | 35,000 |
| 2004-02-09 | $90,675.00 | $90,675.00 | 18,000 |
| 2004-02-06 | $90,200.00 | $90,200.00 | 39,000 |
| 2004-02-05 | $90,005.00 | $90,005.00 | 13,000 |
| 2004-02-04 | $90,600.00 | $90,600.00 | 22,000 |
| 2004-02-03 | $90,800.00 | $90,800.00 | 40,000 |
| 2004-02-02 | $89,750.00 | $89,750.00 | 19,000 |
| 2004-01-30 | $89,490.00 | $89,490.00 | 45,000 |
| 2004-01-29 | $88,700.00 | $88,700.00 | 61,000 |
| 2004-01-28 | $89,300.00 | $89,300.00 | 51,000 |
| 2004-01-27 | $89,800.00 | $89,800.00 | 46,000 |
| 2004-01-26 | $90,360.00 | $90,360.00 | 35,000 |
| 2004-01-23 | $89,590.00 | $89,590.00 | 56,000 |
| 2004-01-22 | $88,500.00 | $88,500.00 | 42,000 |
| 2004-01-21 | $87,400.00 | $87,400.00 | 53,000 |
| 2004-01-20 | $86,650.00 | $86,650.00 | 40,000 |
| 2004-01-16 | $86,200.00 | $86,200.00 | 27,000 |
| 2004-01-15 | $85,600.00 | $85,600.00 | 16,000 |
| 2004-01-14 | $86,005.00 | $86,005.00 | 15,000 |
| 2004-01-13 | $86,090.00 | $86,090.00 | 13,000 |
| 2004-01-12 | $85,450.00 | $85,450.00 | 24,000 |
| 2004-01-09 | $85,974.00 | $85,974.00 | 19,000 |
| 2004-01-08 | $85,000.00 | $85,000.00 | 57,000 |
| 2004-01-07 | $86,190.00 | $86,190.00 | 30,000 |
| 2004-01-06 | $85,700.00 | $85,700.00 | 32,000 |
| 2004-01-05 | $84,800.00 | $84,800.00 | 27,000 |
| 2004-01-02 | $84,250.00 | $84,250.00 | 33,000 |