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
- 2003-10-15 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 | $34.10 | $35.77 | 0 |
| 2004-12-30 | $34.10 | $35.77 | 0 |
| 2004-12-29 | $34.10 | $35.77 | 300 |
| 2004-12-28 | $36.45 | $38.24 | 0 |
| 2004-12-27 | $36.45 | $38.24 | 0 |
| 2004-12-23 | $36.45 | $38.24 | 0 |
| 2004-12-22 | $36.45 | $38.24 | 0 |
| 2004-12-21 | $36.45 | $38.24 | 0 |
| 2004-12-20 | $36.45 | $38.24 | 0 |
| 2004-12-17 | $36.45 | $38.24 | 0 |
| 2004-12-16 | $36.45 | $38.24 | 0 |
| 2004-12-15 | $36.45 | $38.24 | 0 |
| 2004-12-14 | $36.45 | $38.24 | 0 |
| 2004-12-13 | $36.45 | $38.24 | 0 |
| 2004-12-10 | $36.45 | $38.24 | 0 |
| 2004-12-09 | $36.45 | $38.24 | 0 |
| 2004-12-08 | $36.45 | $38.24 | 200 |
| 2004-12-07 | $36.53 | $38.32 | 0 |
| 2004-12-06 | $36.53 | $38.32 | 0 |
| 2004-12-03 | $36.53 | $38.32 | 0 |
| 2004-12-02 | $36.53 | $38.32 | 51,700 |
| 2004-12-01 | $36.00 | $37.77 | 6,600 |
| 2004-11-30 | $36.45 | $38.24 | 45,900 |
| 2004-11-29 | $35.75 | $37.51 | 0 |
| 2004-11-26 | $35.75 | $37.51 | 0 |
| 2004-11-24 | $35.75 | $37.51 | 0 |
| 2004-11-23 | $35.75 | $37.51 | 0 |
| 2004-11-22 | $35.75 | $37.51 | 0 |
| 2004-11-19 | $35.75 | $37.51 | 0 |
| 2004-11-18 | $35.75 | $37.51 | 0 |
| 2004-11-17 | $35.75 | $37.51 | 0 |
| 2004-11-16 | $35.75 | $37.51 | 300 |
| 2004-11-15 | $35.00 | $36.72 | 0 |
| 2004-11-12 | $35.00 | $36.72 | 300 |
| 2004-11-11 | $34.00 | $35.67 | 300 |
| 2004-11-10 | $36.00 | $37.77 | 0 |
| 2004-11-09 | $36.00 | $37.77 | 0 |
| 2004-11-08 | $36.00 | $37.77 | 0 |
| 2004-11-05 | $36.00 | $37.77 | 0 |
| 2004-11-04 | $36.00 | $37.77 | 0 |
| 2004-11-03 | $36.00 | $37.77 | 0 |
| 2004-11-02 | $36.00 | $37.77 | 0 |
| 2004-11-01 | $36.00 | $37.77 | 0 |
| 2004-10-29 | $36.00 | $37.77 | 0 |
| 2004-10-28 | $36.00 | $37.77 | 0 |
| 2004-10-27 | $36.00 | $37.77 | 500 |
| 2004-10-26 | $34.00 | $35.67 | 0 |
| 2004-10-25 | $34.00 | $35.67 | 0 |
| 2004-10-22 | $34.00 | $35.67 | 0 |
| 2004-10-21 | $34.00 | $35.67 | 200 |
| 2004-10-20 | $35.00 | $36.72 | 0 |
| 2004-10-19 | $35.00 | $36.72 | 0 |
| 2004-10-18 | $35.00 | $36.72 | 400 |
| 2004-10-15 | $34.00 | $35.67 | 0 |
| 2004-10-14 | $34.00 | $35.67 | 0 |
| 2004-10-13 | $34.00 | $35.67 | 0 |
| 2004-10-12 | $34.00 | $35.67 | 0 |
| 2004-10-11 | $34.00 | $35.67 | 0 |
| 2004-10-08 | $34.00 | $35.67 | 200 |
| 2004-10-07 | $34.01 | $35.68 | 200 |
| 2004-10-06 | $35.20 | $36.93 | 11,200 |
| 2004-10-05 | $35.50 | $36.70 | 0 |
| 2004-10-04 | $35.50 | $36.70 | 800 |
| 2004-10-01 | $38.25 | $39.55 | 0 |
| 2004-09-30 | $38.25 | $39.55 | 0 |
| 2004-09-29 | $38.25 | $39.55 | 0 |
| 2004-09-28 | $38.25 | $39.55 | 1,600 |
| 2004-09-27 | $35.00 | $36.19 | 0 |
| 2004-09-24 | $35.00 | $36.19 | 300 |
| 2004-09-23 | $34.00 | $35.15 | 300 |
| 2004-09-22 | $34.00 | $35.15 | 0 |
| 2004-09-21 | $34.00 | $35.15 | 0 |
| 2004-09-20 | $34.00 | $35.15 | 0 |
| 2004-09-17 | $34.00 | $35.15 | 0 |
| 2004-09-16 | $34.00 | $35.15 | 500 |
| 2004-09-15 | $34.00 | $35.15 | 0 |
| 2004-09-14 | $34.00 | $35.15 | 0 |
| 2004-09-13 | $34.00 | $35.15 | 200 |
| 2004-09-10 | $31.15 | $32.21 | 0 |
| 2004-09-09 | $31.15 | $32.21 | 0 |
| 2004-09-08 | $31.15 | $32.21 | 0 |
| 2004-09-07 | $31.15 | $32.21 | 0 |
| 2004-09-03 | $31.15 | $32.21 | 0 |
| 2004-09-02 | $31.15 | $32.21 | 0 |
| 2004-09-01 | $31.15 | $32.21 | 200 |
| 2004-08-31 | $33.50 | $34.64 | 0 |
| 2004-08-30 | $33.50 | $34.64 | 0 |
| 2004-08-27 | $33.50 | $34.64 | 0 |
| 2004-08-26 | $33.50 | $34.64 | 0 |
| 2004-08-25 | $33.50 | $34.64 | 0 |
| 2004-08-24 | $33.50 | $34.64 | 0 |
| 2004-08-23 | $33.50 | $34.64 | 0 |
| 2004-08-20 | $33.50 | $34.64 | 500 |
| 2004-08-19 | $32.50 | $33.60 | 300 |
| 2004-08-18 | $32.25 | $33.34 | 0 |
| 2004-08-17 | $32.25 | $33.34 | 0 |
| 2004-08-16 | $32.25 | $33.34 | 0 |
| 2004-08-13 | $32.25 | $33.34 | 0 |
| 2004-08-12 | $32.25 | $33.34 | 0 |
| 2004-08-11 | $32.25 | $33.34 | 0 |
| 2004-08-10 | $32.25 | $33.34 | 0 |
| 2004-08-09 | $32.25 | $33.34 | 0 |
| 2004-08-06 | $32.25 | $33.34 | 0 |
| 2004-08-05 | $32.25 | $33.34 | 0 |
| 2004-08-04 | $32.25 | $33.34 | 0 |
| 2004-08-03 | $32.25 | $33.34 | 0 |
| 2004-08-02 | $32.25 | $33.34 | 0 |
| 2004-07-30 | $32.25 | $33.34 | 0 |
| 2004-07-29 | $32.25 | $33.34 | 0 |
| 2004-07-28 | $32.25 | $33.34 | 0 |
| 2004-07-27 | $32.25 | $33.34 | 1,200 |
| 2004-07-26 | $32.06 | $33.15 | 0 |
| 2004-07-23 | $32.06 | $33.15 | 0 |
| 2004-07-22 | $32.06 | $33.15 | 0 |
| 2004-07-21 | $32.06 | $33.15 | 0 |
| 2004-07-20 | $32.06 | $33.15 | 0 |
| 2004-07-19 | $32.06 | $33.15 | 0 |
| 2004-07-16 | $32.06 | $33.15 | 0 |
| 2004-07-15 | $32.06 | $33.15 | 30,700 |
| 2004-07-14 | $28.75 | $29.72 | 0 |
| 2004-07-13 | $28.75 | $29.72 | 0 |
| 2004-07-12 | $28.75 | $29.72 | 0 |
| 2004-07-09 | $28.75 | $29.72 | 0 |
| 2004-07-08 | $28.75 | $29.72 | 0 |
| 2004-07-07 | $28.75 | $29.72 | 0 |
| 2004-07-06 | $28.75 | $29.19 | 0 |
| 2004-07-02 | $28.75 | $29.19 | 0 |
| 2004-07-01 | $28.75 | $29.19 | 0 |
| 2004-06-30 | $28.75 | $29.19 | 0 |
| 2004-06-29 | $28.75 | $29.19 | 0 |
| 2004-06-28 | $28.75 | $29.19 | 0 |
| 2004-06-25 | $28.75 | $29.19 | 0 |
| 2004-06-24 | $28.75 | $29.19 | 0 |
| 2004-06-23 | $28.75 | $29.19 | 0 |
| 2004-06-22 | $28.75 | $29.19 | 0 |
| 2004-06-21 | $28.75 | $29.19 | 0 |
| 2004-06-18 | $28.75 | $29.19 | 0 |
| 2004-06-17 | $28.75 | $29.19 | 700 |
| 2004-06-16 | $28.10 | $28.53 | 100 |
| 2004-06-15 | $28.00 | $28.43 | 0 |
| 2004-06-14 | $28.00 | $28.43 | 0 |
| 2004-06-10 | $28.00 | $28.43 | 0 |
| 2004-06-09 | $28.00 | $28.43 | 0 |
| 2004-06-08 | $28.00 | $28.43 | 0 |
| 2004-06-07 | $28.00 | $28.43 | 0 |
| 2004-06-04 | $28.00 | $28.43 | 0 |
| 2004-06-03 | $28.00 | $28.43 | 0 |
| 2004-06-02 | $28.00 | $28.43 | 0 |
| 2004-06-01 | $28.00 | $28.43 | 0 |
| 2004-05-28 | $28.00 | $28.43 | 0 |
| 2004-05-27 | $28.00 | $28.43 | 0 |
| 2004-05-26 | $28.00 | $28.43 | 0 |
| 2004-05-25 | $28.00 | $28.43 | 0 |
| 2004-05-24 | $28.00 | $28.43 | 0 |
| 2004-05-21 | $28.00 | $28.43 | 0 |
| 2004-05-20 | $28.00 | $28.43 | 0 |
| 2004-05-19 | $28.00 | $28.43 | 200 |
| 2004-05-18 | $28.00 | $28.43 | 0 |
| 2004-05-17 | $28.00 | $28.43 | 0 |
| 2004-05-14 | $28.00 | $28.43 | 300 |
| 2004-05-13 | $30.60 | $31.07 | 0 |
| 2004-05-12 | $30.60 | $31.07 | 0 |
| 2004-05-11 | $30.60 | $31.07 | 0 |
| 2004-05-10 | $30.60 | $31.07 | 0 |
| 2004-05-07 | $30.60 | $31.07 | 3,800 |
| 2004-05-06 | $32.50 | $33.00 | 0 |
| 2004-05-05 | $32.50 | $33.00 | 600 |
| 2004-05-04 | $32.00 | $32.49 | 0 |
| 2004-05-03 | $32.00 | $32.49 | 200 |
| 2004-04-30 | $35.50 | $36.05 | 0 |
| 2004-04-29 | $35.50 | $36.05 | 300 |
| 2004-04-28 | $33.50 | $34.01 | 0 |
| 2004-04-27 | $33.50 | $34.01 | 0 |
| 2004-04-26 | $33.50 | $34.01 | 0 |
| 2004-04-23 | $33.50 | $34.01 | 0 |
| 2004-04-22 | $33.50 | $34.01 | 0 |
| 2004-04-21 | $33.50 | $34.01 | 800 |
| 2004-04-20 | $35.10 | $35.64 | 400 |
| 2004-04-19 | $34.10 | $34.62 | 0 |
| 2004-04-16 | $34.10 | $34.62 | 1,600 |
| 2004-04-15 | $33.90 | $34.42 | 0 |
| 2004-04-14 | $33.90 | $34.42 | 6,000 |
| 2004-04-13 | $35.50 | $36.05 | 0 |
| 2004-04-12 | $35.50 | $36.05 | 700 |
| 2004-04-08 | $35.75 | $36.30 | 0 |
| 2004-04-07 | $35.75 | $36.30 | 3,100 |
| 2004-04-06 | $33.52 | $34.03 | 4,800 |
| 2004-04-05 | $35.00 | $35.54 | 0 |
| 2004-04-02 | $35.00 | $35.54 | 0 |
| 2004-04-01 | $35.00 | $35.54 | 200 |
| 2004-03-31 | $33.50 | $34.01 | 0 |
| 2004-03-30 | $33.50 | $34.01 | 200 |
| 2004-03-29 | $33.50 | $34.01 | 0 |
| 2004-03-26 | $33.50 | $34.01 | 0 |
| 2004-03-25 | $33.50 | $34.01 | 0 |
| 2004-03-24 | $33.50 | $34.01 | 0 |
| 2004-03-23 | $33.50 | $34.01 | 100 |
| 2004-03-22 | $38.00 | $38.58 | 0 |
| 2004-03-19 | $38.00 | $38.58 | 0 |
| 2004-03-18 | $38.00 | $38.58 | 0 |
| 2004-03-17 | $38.00 | $38.58 | 0 |
| 2004-03-16 | $38.00 | $38.58 | 0 |
| 2004-03-15 | $38.00 | $38.58 | 0 |
| 2004-03-12 | $38.00 | $38.58 | 7,800 |
| 2004-03-11 | $35.25 | $35.79 | 3,600 |
| 2004-03-10 | $33.60 | $34.12 | 0 |
| 2004-03-09 | $33.60 | $34.12 | 0 |
| 2004-03-08 | $33.60 | $34.12 | 0 |
| 2004-03-05 | $33.60 | $34.12 | 0 |
| 2004-03-04 | $33.60 | $34.12 | 0 |
| 2004-03-03 | $33.60 | $34.12 | 0 |
| 2004-03-02 | $33.60 | $34.12 | 0 |
| 2004-03-01 | $33.60 | $34.12 | 0 |
| 2004-02-27 | $33.60 | $34.12 | 0 |
| 2004-02-26 | $33.60 | $34.12 | 0 |
| 2004-02-25 | $33.60 | $34.12 | 0 |
| 2004-02-24 | $33.60 | $34.12 | 0 |
| 2004-02-23 | $33.60 | $34.12 | 200 |
| 2004-02-20 | $35.00 | $35.54 | 500 |
| 2004-02-19 | $33.50 | $34.01 | 800 |
| 2004-02-18 | $33.50 | $34.01 | 1,000 |
| 2004-02-17 | $33.50 | $34.01 | 400 |
| 2004-02-13 | $36.25 | $36.81 | 0 |
| 2004-02-12 | $36.25 | $36.81 | 0 |
| 2004-02-11 | $36.25 | $36.81 | 0 |
| 2004-02-10 | $36.25 | $36.81 | 0 |
| 2004-02-09 | $36.25 | $36.81 | 0 |
| 2004-02-06 | $36.25 | $36.81 | 200 |
| 2004-02-05 | $37.00 | $37.57 | 0 |
| 2004-02-04 | $37.00 | $37.57 | 0 |
| 2004-02-03 | $37.00 | $37.57 | 0 |
| 2004-02-02 | $37.00 | $37.57 | 1,600 |
| 2004-01-30 | $38.38 | $38.97 | 13,200 |
| 2004-01-29 | $36.00 | $36.55 | 1,500 |
| 2004-01-28 | $36.45 | $37.01 | 6,000 |
| 2004-01-27 | $33.60 | $34.12 | 4,700 |
| 2004-01-26 | $33.60 | $34.12 | 100 |
| 2004-01-23 | $37.38 | $37.95 | 0 |
| 2004-01-22 | $37.38 | $37.95 | 0 |
| 2004-01-21 | $37.38 | $37.95 | 0 |
| 2004-01-20 | $37.38 | $37.95 | 0 |
| 2004-01-16 | $37.38 | $37.95 | 0 |
| 2004-01-15 | $37.38 | $37.95 | 0 |
| 2004-01-14 | $37.38 | $37.95 | 0 |
| 2004-01-13 | $37.38 | $37.95 | 13,000 |
| 2004-01-12 | $36.13 | $36.68 | 19,500 |
| 2004-01-09 | $34.40 | $34.93 | 0 |
| 2004-01-08 | $34.40 | $34.93 | 1,000 |
| 2004-01-07 | $34.14 | $34.66 | 900 |
| 2004-01-06 | $34.04 | $34.04 | 11,300 |
| 2004-01-05 | $33.25 | $33.25 | 3,600 |
| 2004-01-02 | $34.50 | $34.50 | 0 |