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
- 1999-03-11 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 | $50.25 | $66.00 | 0 |
| 2004-12-30 | $50.25 | $66.00 | 0 |
| 2004-12-29 | $50.25 | $66.00 | 0 |
| 2004-12-28 | $50.25 | $66.00 | 100 |
| 2004-12-27 | $49.50 | $65.02 | 0 |
| 2004-12-23 | $49.50 | $65.02 | 0 |
| 2004-12-22 | $49.50 | $65.02 | 0 |
| 2004-12-21 | $49.50 | $65.02 | 0 |
| 2004-12-20 | $49.50 | $65.02 | 100 |
| 2004-12-17 | $50.25 | $66.00 | 0 |
| 2004-12-16 | $50.25 | $66.00 | 0 |
| 2004-12-15 | $50.25 | $66.00 | 0 |
| 2004-12-14 | $50.25 | $66.00 | 0 |
| 2004-12-13 | $50.25 | $66.00 | 0 |
| 2004-12-10 | $50.25 | $66.00 | 200 |
| 2004-12-09 | $50.40 | $66.20 | 0 |
| 2004-12-08 | $50.40 | $66.20 | 0 |
| 2004-12-07 | $50.40 | $65.14 | 0 |
| 2004-12-06 | $50.40 | $65.14 | 0 |
| 2004-12-03 | $50.40 | $65.14 | 0 |
| 2004-12-02 | $50.40 | $65.14 | 0 |
| 2004-12-01 | $50.40 | $65.14 | 0 |
| 2004-11-30 | $50.40 | $65.14 | 0 |
| 2004-11-29 | $50.40 | $65.14 | 0 |
| 2004-11-26 | $50.40 | $65.14 | 0 |
| 2004-11-24 | $50.40 | $65.14 | 200 |
| 2004-11-23 | $50.50 | $65.27 | 0 |
| 2004-11-22 | $50.50 | $65.27 | 0 |
| 2004-11-19 | $50.50 | $65.27 | 2,200 |
| 2004-11-18 | $49.50 | $63.97 | 0 |
| 2004-11-17 | $49.50 | $63.97 | 0 |
| 2004-11-16 | $49.50 | $63.97 | 0 |
| 2004-11-15 | $49.50 | $63.97 | 500 |
| 2004-11-12 | $51.00 | $65.91 | 0 |
| 2004-11-11 | $51.00 | $65.91 | 100 |
| 2004-11-10 | $50.50 | $65.27 | 0 |
| 2004-11-09 | $50.50 | $65.27 | 300 |
| 2004-11-08 | $50.50 | $65.27 | 100 |
| 2004-11-05 | $49.50 | $63.97 | 0 |
| 2004-11-04 | $49.50 | $63.97 | 0 |
| 2004-11-03 | $49.50 | $63.97 | 0 |
| 2004-11-02 | $49.50 | $63.97 | 0 |
| 2004-11-01 | $49.50 | $63.97 | 0 |
| 2004-10-29 | $49.50 | $63.97 | 0 |
| 2004-10-28 | $49.50 | $63.97 | 100 |
| 2004-10-27 | $49.65 | $64.17 | 200 |
| 2004-10-26 | $49.65 | $64.17 | 0 |
| 2004-10-25 | $49.65 | $64.17 | 200 |
| 2004-10-22 | $51.00 | $65.91 | 0 |
| 2004-10-21 | $51.00 | $65.91 | 0 |
| 2004-10-20 | $51.00 | $65.91 | 0 |
| 2004-10-19 | $51.00 | $65.91 | 200 |
| 2004-10-18 | $50.25 | $64.94 | 200 |
| 2004-10-15 | $49.50 | $63.97 | 0 |
| 2004-10-14 | $49.50 | $63.97 | 0 |
| 2004-10-13 | $49.50 | $63.97 | 0 |
| 2004-10-12 | $49.50 | $63.97 | 0 |
| 2004-10-11 | $49.50 | $63.97 | 0 |
| 2004-10-08 | $49.50 | $63.97 | 200 |
| 2004-10-07 | $51.00 | $65.91 | 0 |
| 2004-10-06 | $51.00 | $65.91 | 300 |
| 2004-10-05 | $50.03 | $64.66 | 600 |
| 2004-10-04 | $50.75 | $65.59 | 0 |
| 2004-10-01 | $50.75 | $65.59 | 17,800 |
| 2004-09-30 | $50.50 | $65.27 | 1,100 |
| 2004-09-29 | $50.00 | $64.62 | 2,000 |
| 2004-09-28 | $50.00 | $64.62 | 0 |
| 2004-09-27 | $50.00 | $64.62 | 0 |
| 2004-09-24 | $50.00 | $64.62 | 500 |
| 2004-09-23 | $49.00 | $63.33 | 300 |
| 2004-09-22 | $49.00 | $63.33 | 200 |
| 2004-09-21 | $49.00 | $63.33 | 200 |
| 2004-09-20 | $50.00 | $64.62 | 0 |
| 2004-09-17 | $50.00 | $64.62 | 0 |
| 2004-09-16 | $50.00 | $64.62 | 0 |
| 2004-09-15 | $50.00 | $64.62 | 100 |
| 2004-09-14 | $50.00 | $64.62 | 0 |
| 2004-09-13 | $50.00 | $64.62 | 0 |
| 2004-09-10 | $50.00 | $64.62 | 0 |
| 2004-09-09 | $50.00 | $64.62 | 400 |
| 2004-09-08 | $47.00 | $60.74 | 0 |
| 2004-09-07 | $47.00 | $59.70 | 0 |
| 2004-09-03 | $47.00 | $59.70 | 0 |
| 2004-09-02 | $47.00 | $59.70 | 0 |
| 2004-09-01 | $47.00 | $59.70 | 400 |
| 2004-08-31 | $49.00 | $62.24 | 0 |
| 2004-08-30 | $49.00 | $62.24 | 400 |
| 2004-08-27 | $46.55 | $59.12 | 0 |
| 2004-08-26 | $46.55 | $59.12 | 0 |
| 2004-08-25 | $46.55 | $59.12 | 0 |
| 2004-08-24 | $46.55 | $59.12 | 0 |
| 2004-08-23 | $46.55 | $59.12 | 0 |
| 2004-08-20 | $46.55 | $59.12 | 0 |
| 2004-08-19 | $46.55 | $59.12 | 0 |
| 2004-08-18 | $46.55 | $59.12 | 0 |
| 2004-08-17 | $46.55 | $59.12 | 0 |
| 2004-08-16 | $46.55 | $59.12 | 100 |
| 2004-08-13 | $50.00 | $63.51 | 0 |
| 2004-08-12 | $50.00 | $63.51 | 0 |
| 2004-08-11 | $50.00 | $63.51 | 0 |
| 2004-08-10 | $50.00 | $63.51 | 300 |
| 2004-08-09 | $50.00 | $63.51 | 200 |
| 2004-08-06 | $48.50 | $61.60 | 200 |
| 2004-08-05 | $46.50 | $59.06 | 200 |
| 2004-08-04 | $49.00 | $62.24 | 0 |
| 2004-08-03 | $49.00 | $62.24 | 0 |
| 2004-08-02 | $49.00 | $62.24 | 0 |
| 2004-07-30 | $49.00 | $62.24 | 0 |
| 2004-07-29 | $49.00 | $62.24 | 0 |
| 2004-07-28 | $49.00 | $62.24 | 0 |
| 2004-07-27 | $49.00 | $62.24 | 1,900 |
| 2004-07-26 | $47.75 | $60.65 | 0 |
| 2004-07-23 | $47.75 | $60.65 | 0 |
| 2004-07-22 | $47.75 | $60.65 | 0 |
| 2004-07-21 | $47.75 | $60.65 | 0 |
| 2004-07-20 | $47.75 | $60.65 | 0 |
| 2004-07-19 | $47.75 | $60.65 | 0 |
| 2004-07-16 | $47.75 | $60.65 | 0 |
| 2004-07-15 | $47.75 | $60.65 | 3,200 |
| 2004-07-14 | $45.25 | $57.47 | 0 |
| 2004-07-13 | $45.25 | $57.47 | 0 |
| 2004-07-12 | $45.25 | $57.47 | 0 |
| 2004-07-09 | $45.25 | $57.47 | 0 |
| 2004-07-08 | $45.25 | $57.47 | 200 |
| 2004-07-07 | $44.00 | $55.89 | 0 |
| 2004-07-06 | $44.00 | $55.89 | 0 |
| 2004-07-02 | $44.00 | $55.89 | 200 |
| 2004-07-01 | $44.50 | $56.52 | 500 |
| 2004-06-30 | $44.00 | $55.89 | 100 |
| 2004-06-29 | $46.25 | $58.74 | 0 |
| 2004-06-28 | $46.25 | $58.74 | 0 |
| 2004-06-25 | $46.25 | $58.74 | 0 |
| 2004-06-24 | $46.25 | $58.74 | 0 |
| 2004-06-23 | $46.25 | $58.74 | 0 |
| 2004-06-22 | $46.25 | $58.74 | 0 |
| 2004-06-21 | $46.25 | $58.74 | 600 |
| 2004-06-18 | $47.50 | $60.33 | 1,600 |
| 2004-06-17 | $45.63 | $57.96 | 1,700 |
| 2004-06-16 | $44.00 | $55.89 | 1,000 |
| 2004-06-15 | $44.05 | $55.95 | 0 |
| 2004-06-14 | $44.05 | $55.95 | 0 |
| 2004-06-10 | $44.05 | $55.95 | 0 |
| 2004-06-09 | $44.05 | $55.95 | 0 |
| 2004-06-08 | $44.05 | $55.95 | 100 |
| 2004-06-07 | $45.00 | $56.13 | 600 |
| 2004-06-04 | $47.00 | $58.62 | 4,200 |
| 2004-06-03 | $48.50 | $60.49 | 0 |
| 2004-06-02 | $48.50 | $60.49 | 0 |
| 2004-06-01 | $48.50 | $60.49 | 0 |
| 2004-05-28 | $48.50 | $60.49 | 0 |
| 2004-05-27 | $48.50 | $60.49 | 2,100 |
| 2004-05-26 | $47.00 | $58.62 | 0 |
| 2004-05-25 | $47.00 | $58.62 | 0 |
| 2004-05-24 | $47.00 | $58.62 | 0 |
| 2004-05-21 | $47.00 | $58.62 | 0 |
| 2004-05-20 | $47.00 | $58.62 | 4,000 |
| 2004-05-19 | $44.00 | $54.88 | 0 |
| 2004-05-18 | $44.00 | $54.88 | 1,800 |
| 2004-05-17 | $45.50 | $56.75 | 600 |
| 2004-05-14 | $46.00 | $57.37 | 0 |
| 2004-05-13 | $46.00 | $57.37 | 0 |
| 2004-05-12 | $46.00 | $57.37 | 0 |
| 2004-05-11 | $46.00 | $57.37 | 300 |
| 2004-05-10 | $46.00 | $57.37 | 900 |
| 2004-05-07 | $50.00 | $62.36 | 100 |
| 2004-05-06 | $49.50 | $61.74 | 1,500 |
| 2004-05-05 | $49.00 | $61.12 | 4,900 |
| 2004-05-04 | $49.00 | $61.12 | 5,000 |
| 2004-05-03 | $50.10 | $62.49 | 4,800 |
| 2004-04-30 | $50.00 | $62.36 | 200 |
| 2004-04-29 | $49.75 | $62.05 | 0 |
| 2004-04-28 | $49.75 | $62.05 | 200 |
| 2004-04-27 | $49.25 | $61.43 | 1,500 |
| 2004-04-26 | $49.00 | $61.12 | 0 |
| 2004-04-23 | $49.00 | $61.12 | 200 |
| 2004-04-22 | $50.00 | $62.36 | 0 |
| 2004-04-21 | $50.00 | $62.36 | 9,100 |
| 2004-04-20 | $50.50 | $62.99 | 800 |
| 2004-04-19 | $49.60 | $61.86 | 800 |
| 2004-04-16 | $50.50 | $62.99 | 11,800 |
| 2004-04-15 | $51.03 | $63.65 | 30,600 |
| 2004-04-14 | $50.75 | $63.30 | 15,200 |
| 2004-04-13 | $50.50 | $62.99 | 200 |
| 2004-04-12 | $49.60 | $61.86 | 0 |
| 2004-04-08 | $49.60 | $61.86 | 0 |
| 2004-04-07 | $49.60 | $61.86 | 3,600 |
| 2004-04-06 | $49.60 | $61.86 | 1,900 |
| 2004-04-05 | $51.00 | $63.61 | 0 |
| 2004-04-02 | $51.00 | $63.61 | 0 |
| 2004-04-01 | $51.00 | $63.61 | 200 |
| 2004-03-31 | $49.60 | $61.86 | 200 |
| 2004-03-30 | $51.25 | $63.92 | 0 |
| 2004-03-29 | $51.25 | $63.92 | 0 |
| 2004-03-26 | $51.25 | $63.92 | 400 |
| 2004-03-25 | $51.00 | $63.61 | 500 |
| 2004-03-24 | $51.00 | $63.61 | 200 |
| 2004-03-23 | $50.75 | $63.30 | 0 |
| 2004-03-22 | $50.75 | $63.30 | 0 |
| 2004-03-19 | $50.75 | $63.30 | 0 |
| 2004-03-18 | $50.75 | $63.30 | 0 |
| 2004-03-17 | $50.75 | $63.30 | 0 |
| 2004-03-16 | $50.75 | $63.30 | 900 |
| 2004-03-15 | $51.75 | $64.55 | 100 |
| 2004-03-12 | $51.25 | $63.92 | 100 |
| 2004-03-11 | $51.25 | $63.92 | 11,400 |
| 2004-03-10 | $50.50 | $62.99 | 100 |
| 2004-03-09 | $50.50 | $62.99 | 0 |
| 2004-03-08 | $50.50 | $62.99 | 0 |
| 2004-03-05 | $50.50 | $61.98 | 0 |
| 2004-03-04 | $50.50 | $61.98 | 1,500 |
| 2004-03-03 | $49.60 | $60.87 | 1,100 |
| 2004-03-02 | $50.60 | $62.10 | 900 |
| 2004-03-01 | $50.75 | $62.28 | 200 |
| 2004-02-27 | $49.50 | $60.75 | 0 |
| 2004-02-26 | $49.50 | $60.75 | 0 |
| 2004-02-25 | $49.50 | $60.75 | 0 |
| 2004-02-24 | $49.50 | $60.75 | 0 |
| 2004-02-23 | $49.50 | $60.75 | 0 |
| 2004-02-20 | $49.50 | $60.75 | 800 |
| 2004-02-19 | $49.50 | $60.75 | 0 |
| 2004-02-18 | $49.50 | $60.75 | 3,000 |
| 2004-02-17 | $49.50 | $60.75 | 0 |
| 2004-02-13 | $49.50 | $60.75 | 0 |
| 2004-02-12 | $49.50 | $60.75 | 0 |
| 2004-02-11 | $49.50 | $60.75 | 0 |
| 2004-02-10 | $49.50 | $60.75 | 0 |
| 2004-02-09 | $49.50 | $60.75 | 0 |
| 2004-02-06 | $49.50 | $60.75 | 0 |
| 2004-02-05 | $49.50 | $60.75 | 100 |
| 2004-02-04 | $50.50 | $61.98 | 0 |
| 2004-02-03 | $50.50 | $61.98 | 0 |
| 2004-02-02 | $50.50 | $61.98 | 200 |
| 2004-01-30 | $49.50 | $60.75 | 0 |
| 2004-01-29 | $49.50 | $60.75 | 0 |
| 2004-01-28 | $49.50 | $60.75 | 400 |
| 2004-01-27 | $49.50 | $60.75 | 0 |
| 2004-01-26 | $49.50 | $60.75 | 200 |
| 2004-01-23 | $50.80 | $62.34 | 1,000 |
| 2004-01-22 | $51.30 | $62.96 | 1,000 |
| 2004-01-21 | $51.20 | $62.84 | 0 |
| 2004-01-20 | $51.20 | $62.84 | 0 |
| 2004-01-16 | $51.20 | $62.84 | 0 |
| 2004-01-15 | $51.20 | $62.84 | 500 |
| 2004-01-14 | $50.50 | $61.98 | 300 |
| 2004-01-13 | $49.60 | $60.87 | 200 |
| 2004-01-12 | $51.50 | $63.20 | 0 |
| 2004-01-09 | $51.50 | $63.20 | 1,700 |
| 2004-01-08 | $51.50 | $63.20 | 1,700 |
| 2004-01-07 | $50.50 | $61.98 | 2,900 |
| 2004-01-06 | $49.10 | $60.26 | 0 |
| 2004-01-05 | $49.10 | $60.26 | 2,900 |
| 2004-01-02 | $51.50 | $63.20 | 0 |