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
- 1997-04-18 to 2026-08-28
- 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 | $250.00 | $250.00 | 38 |
| 2004-12-30 | $240.00 | $240.00 | 2 |
| 2004-12-29 | $244.00 | $244.00 | 74 |
| 2004-12-28 | $250.00 | $250.00 | 33 |
| 2004-12-27 | $246.00 | $246.00 | 27 |
| 2004-12-23 | $250.00 | $250.00 | 1 |
| 2004-12-22 | $256.00 | $256.00 | 79 |
| 2004-12-21 | $242.00 | $242.00 | 19 |
| 2004-12-20 | $240.00 | $240.00 | 110 |
| 2004-12-17 | $216.00 | $216.00 | 62 |
| 2004-12-16 | $250.00 | $250.00 | 18 |
| 2004-12-15 | $260.00 | $260.00 | 49 |
| 2004-12-14 | $260.00 | $260.00 | 8 |
| 2004-12-13 | $290.00 | $290.00 | 23 |
| 2004-12-10 | $300.00 | $300.00 | 14 |
| 2004-12-09 | $300.00 | $300.00 | 18 |
| 2004-12-08 | $300.00 | $300.00 | 81 |
| 2004-12-07 | $300.00 | $300.00 | 168 |
| 2004-12-06 | $338.00 | $338.00 | 17 |
| 2004-12-03 | $360.00 | $360.00 | 51 |
| 2004-12-02 | $370.00 | $370.00 | 11 |
| 2004-12-01 | $364.00 | $364.00 | 55 |
| 2004-11-30 | $370.00 | $370.00 | 106 |
| 2004-11-29 | $370.00 | $370.00 | 58 |
| 2004-11-26 | $370.00 | $370.00 | 0 |
| 2004-11-24 | $370.00 | $370.00 | 37 |
| 2004-11-23 | $380.00 | $380.00 | 14 |
| 2004-11-22 | $398.00 | $398.00 | 8 |
| 2004-11-19 | $396.00 | $396.00 | 310 |
| 2004-11-18 | $390.00 | $390.00 | 121 |
| 2004-11-17 | $390.00 | $390.00 | 15 |
| 2004-11-16 | $390.00 | $390.00 | 98 |
| 2004-11-15 | $390.00 | $390.00 | 11 |
| 2004-11-12 | $394.00 | $394.00 | 91 |
| 2004-11-11 | $390.00 | $390.00 | 0 |
| 2004-11-10 | $406.00 | $406.00 | 16 |
| 2004-11-09 | $390.00 | $390.00 | 0 |
| 2004-11-08 | $406.00 | $406.00 | 8 |
| 2004-11-05 | $400.00 | $400.00 | 0 |
| 2004-11-04 | $400.00 | $400.00 | 67 |
| 2004-11-03 | $400.00 | $400.00 | 25 |
| 2004-11-02 | $400.00 | $400.00 | 372 |
| 2004-11-01 | $420.00 | $420.00 | 78 |
| 2004-10-29 | $420.00 | $420.00 | 0 |
| 2004-10-28 | $420.00 | $420.00 | 9 |
| 2004-10-27 | $420.00 | $420.00 | 5 |
| 2004-10-26 | $400.00 | $400.00 | 6 |
| 2004-10-25 | $408.00 | $408.00 | 103 |
| 2004-10-22 | $422.00 | $422.00 | 28 |
| 2004-10-21 | $420.00 | $420.00 | 20 |
| 2004-10-20 | $420.00 | $420.00 | 20 |
| 2004-10-19 | $420.00 | $420.00 | 8 |
| 2004-10-18 | $420.00 | $420.00 | 15 |
| 2004-10-15 | $410.00 | $410.00 | 35 |
| 2004-10-14 | $420.00 | $420.00 | 5 |
| 2004-10-13 | $420.00 | $420.00 | 37 |
| 2004-10-12 | $420.00 | $420.00 | 13 |
| 2004-10-11 | $410.00 | $410.00 | 5 |
| 2004-10-08 | $420.00 | $420.00 | 0 |
| 2004-10-07 | $420.00 | $420.00 | 14 |
| 2004-10-06 | $420.00 | $420.00 | 99 |
| 2004-10-05 | $420.00 | $420.00 | 31 |
| 2004-10-04 | $430.00 | $430.00 | 50 |
| 2004-10-01 | $430.00 | $430.00 | 26 |
| 2004-09-30 | $426.00 | $426.00 | 220 |
| 2004-09-29 | $426.00 | $426.00 | 31 |
| 2004-09-28 | $400.00 | $400.00 | 44 |
| 2004-09-27 | $430.00 | $430.00 | 3 |
| 2004-09-24 | $413.40 | $413.40 | 441 |
| 2004-09-23 | $390.60 | $390.60 | 129 |
| 2004-09-22 | $386.60 | $386.60 | 46 |
| 2004-09-21 | $386.60 | $386.60 | 2 |
| 2004-09-20 | $386.60 | $386.60 | 26 |
| 2004-09-17 | $386.60 | $386.60 | 120 |
| 2004-09-16 | $386.60 | $386.60 | 18 |
| 2004-09-15 | $360.00 | $360.00 | 126 |
| 2004-09-14 | $393.40 | $393.40 | 569 |
| 2004-09-13 | $406.60 | $406.60 | 7 |
| 2004-09-10 | $406.60 | $406.60 | 23 |
| 2004-09-09 | $400.00 | $400.00 | 11 |
| 2004-09-08 | $406.60 | $406.60 | 17 |
| 2004-09-07 | $610.02 | $610.02 | 0 |
| 2004-09-03 | $393.40 | $393.40 | 37 |
| 2004-09-02 | $393.40 | $393.40 | 0 |
| 2004-09-01 | $393.40 | $393.40 | 7 |
| 2004-08-31 | $384.00 | $384.00 | 26 |
| 2004-08-30 | $384.00 | $384.00 | 58 |
| 2004-08-27 | $382.60 | $382.60 | 134 |
| 2004-08-26 | $384.00 | $384.00 | 187 |
| 2004-08-25 | $384.00 | $384.00 | 27 |
| 2004-08-24 | $384.00 | $384.00 | 29 |
| 2004-08-23 | $384.00 | $384.00 | 174 |
| 2004-08-20 | $384.00 | $384.00 | 69 |
| 2004-08-19 | $382.60 | $382.60 | 384 |
| 2004-08-18 | $380.00 | $380.00 | 56 |
| 2004-08-17 | $381.40 | $381.40 | 63 |
| 2004-08-16 | $380.00 | $380.00 | 666 |
| 2004-08-13 | $384.00 | $384.00 | 82 |
| 2004-08-12 | $384.00 | $384.00 | 132 |
| 2004-08-11 | $380.00 | $380.00 | 219 |
| 2004-08-10 | $380.00 | $380.00 | 47 |
| 2004-08-09 | $373.40 | $373.40 | 118 |
| 2004-08-06 | $373.40 | $373.40 | 157 |
| 2004-08-05 | $366.60 | $366.60 | 80 |
| 2004-08-04 | $366.60 | $366.60 | 525 |
| 2004-08-03 | $364.00 | $364.00 | 39 |
| 2004-08-02 | $364.00 | $364.00 | 51 |
| 2004-07-30 | $361.40 | $361.40 | 86 |
| 2004-07-29 | $364.00 | $364.00 | 15 |
| 2004-07-28 | $362.60 | $362.60 | 15 |
| 2004-07-27 | $360.00 | $360.00 | 369 |
| 2004-07-26 | $349.40 | $349.40 | 33 |
| 2004-07-23 | $360.00 | $360.00 | 40 |
| 2004-07-22 | $360.00 | $360.00 | 27 |
| 2004-07-21 | $353.40 | $353.40 | 56 |
| 2004-07-20 | $360.00 | $360.00 | 92 |
| 2004-07-19 | $346.60 | $346.60 | 66 |
| 2004-07-16 | $360.00 | $360.00 | 41 |
| 2004-07-15 | $360.00 | $360.00 | 29 |
| 2004-07-14 | $360.00 | $360.00 | 51 |
| 2004-07-13 | $353.40 | $353.40 | 17 |
| 2004-07-12 | $346.60 | $346.60 | 267 |
| 2004-07-09 | $353.40 | $353.40 | 0 |
| 2004-07-08 | $360.00 | $360.00 | 55 |
| 2004-07-07 | $360.00 | $360.00 | 20 |
| 2004-07-06 | $360.00 | $360.00 | 93 |
| 2004-07-02 | $353.40 | $353.40 | 11 |
| 2004-07-01 | $360.00 | $360.00 | 36 |
| 2004-06-30 | $354.60 | $354.60 | 75 |
| 2004-06-29 | $354.60 | $354.60 | 0 |
| 2004-06-28 | $354.60 | $354.60 | 15 |
| 2004-06-25 | $353.40 | $353.40 | 88 |
| 2004-06-24 | $353.40 | $353.40 | 45 |
| 2004-06-23 | $349.40 | $349.40 | 0 |
| 2004-06-22 | $349.40 | $349.40 | 0 |
| 2004-06-21 | $349.40 | $349.40 | 84 |
| 2004-06-18 | $366.60 | $366.60 | 0 |
| 2004-06-17 | $366.60 | $366.60 | 0 |
| 2004-06-16 | $366.60 | $366.60 | 11 |
| 2004-06-15 | $353.40 | $353.40 | 18 |
| 2004-06-14 | $366.60 | $366.60 | 30 |
| 2004-06-10 | $346.60 | $346.60 | 59 |
| 2004-06-09 | $353.40 | $353.40 | 3 |
| 2004-06-08 | $356.00 | $356.00 | 58 |
| 2004-06-07 | $360.00 | $360.00 | 28 |
| 2004-06-04 | $353.40 | $353.40 | 126 |
| 2004-06-03 | $353.40 | $353.40 | 37 |
| 2004-06-02 | $353.40 | $353.40 | 0 |
| 2004-06-01 | $353.40 | $353.40 | 40 |
| 2004-05-28 | $359.40 | $359.40 | 173 |
| 2004-05-27 | $360.00 | $360.00 | 72 |
| 2004-05-26 | $353.40 | $353.40 | 49 |
| 2004-05-25 | $353.40 | $353.40 | 12 |
| 2004-05-24 | $360.00 | $360.00 | 47 |
| 2004-05-21 | $360.00 | $360.00 | 0 |
| 2004-05-20 | $360.00 | $360.00 | 68 |
| 2004-05-19 | $346.60 | $346.60 | 66 |
| 2004-05-18 | $346.60 | $346.60 | 19 |
| 2004-05-17 | $360.00 | $360.00 | 149 |
| 2004-05-14 | $346.60 | $346.60 | 0 |
| 2004-05-13 | $346.60 | $346.60 | 37 |
| 2004-05-12 | $346.60 | $346.60 | 0 |
| 2004-05-11 | $346.60 | $346.60 | 5 |
| 2004-05-10 | $346.60 | $346.60 | 15 |
| 2004-05-07 | $360.00 | $360.00 | 29 |
| 2004-05-06 | $360.00 | $360.00 | 15 |
| 2004-05-05 | $366.60 | $366.60 | 133 |
| 2004-05-04 | $358.60 | $358.60 | 7 |
| 2004-05-03 | $366.60 | $366.60 | 166 |
| 2004-04-30 | $360.00 | $360.00 | 82 |
| 2004-04-29 | $360.00 | $360.00 | 53 |
| 2004-04-28 | $353.40 | $353.40 | 6 |
| 2004-04-27 | $360.00 | $360.00 | 0 |
| 2004-04-26 | $360.00 | $360.00 | 46 |
| 2004-04-23 | $366.60 | $366.60 | 78 |
| 2004-04-22 | $360.00 | $360.00 | 7 |
| 2004-04-21 | $366.60 | $366.60 | 8 |
| 2004-04-20 | $366.60 | $366.60 | 103 |
| 2004-04-19 | $360.00 | $360.00 | 53 |
| 2004-04-16 | $373.40 | $373.40 | 40 |
| 2004-04-15 | $366.60 | $366.60 | 0 |
| 2004-04-14 | $366.60 | $366.60 | 3 |
| 2004-04-13 | $373.40 | $373.40 | 49 |
| 2004-04-12 | $373.40 | $373.40 | 29 |
| 2004-04-08 | $373.40 | $373.40 | 40 |
| 2004-04-07 | $369.40 | $369.40 | 21 |
| 2004-04-06 | $373.40 | $373.40 | 6 |
| 2004-04-05 | $373.40 | $373.40 | 25 |
| 2004-04-02 | $366.60 | $366.60 | 57 |
| 2004-04-01 | $366.60 | $366.60 | 17 |
| 2004-03-31 | $366.60 | $366.60 | 23 |
| 2004-03-30 | $373.40 | $373.40 | 50 |
| 2004-03-29 | $370.60 | $370.60 | 799 |
| 2004-03-26 | $364.00 | $364.00 | 216 |
| 2004-03-25 | $366.60 | $366.60 | 52 |
| 2004-03-24 | $373.40 | $373.40 | 340 |
| 2004-03-23 | $360.00 | $360.00 | 192 |
| 2004-03-22 | $353.40 | $353.40 | 180 |
| 2004-03-19 | $336.00 | $336.00 | 458 |
| 2004-03-18 | $340.00 | $340.00 | 268 |
| 2004-03-17 | $413.40 | $413.40 | 7 |
| 2004-03-16 | $409.40 | $409.40 | 54 |
| 2004-03-15 | $406.60 | $406.60 | 360 |
| 2004-03-12 | $420.00 | $420.00 | 22 |
| 2004-03-11 | $420.00 | $420.00 | 3 |
| 2004-03-10 | $420.00 | $420.00 | 8 |
| 2004-03-09 | $420.00 | $420.00 | 237 |
| 2004-03-08 | $413.40 | $413.40 | 29 |
| 2004-03-05 | $412.00 | $412.00 | 23 |
| 2004-03-04 | $412.00 | $412.00 | 2 |
| 2004-03-03 | $425.40 | $425.40 | 32 |
| 2004-03-02 | $422.60 | $422.60 | 0 |
| 2004-03-01 | $422.60 | $422.60 | 33 |
| 2004-02-27 | $422.60 | $422.60 | 135 |
| 2004-02-26 | $420.00 | $420.00 | 154 |
| 2004-02-25 | $422.60 | $422.60 | 7 |
| 2004-02-24 | $422.60 | $422.60 | 98 |
| 2004-02-23 | $420.00 | $420.00 | 7 |
| 2004-02-20 | $422.60 | $422.60 | 81 |
| 2004-02-19 | $424.00 | $424.00 | 13 |
| 2004-02-18 | $426.60 | $426.60 | 84 |
| 2004-02-17 | $413.40 | $413.40 | 28 |
| 2004-02-13 | $413.40 | $413.40 | 10 |
| 2004-02-12 | $416.00 | $416.00 | 6 |
| 2004-02-11 | $426.60 | $426.60 | 27 |
| 2004-02-10 | $422.60 | $422.60 | 220 |
| 2004-02-09 | $416.00 | $416.00 | 70 |
| 2004-02-06 | $416.00 | $416.00 | 322 |
| 2004-02-05 | $416.00 | $416.00 | 127 |
| 2004-02-04 | $422.60 | $422.60 | 319 |
| 2004-02-03 | $418.60 | $418.60 | 163 |
| 2004-02-02 | $412.00 | $412.00 | 49 |
| 2004-01-30 | $422.60 | $422.60 | 24 |
| 2004-01-29 | $422.00 | $422.00 | 3 |
| 2004-01-28 | $420.00 | $420.00 | 55 |
| 2004-01-27 | $422.60 | $422.60 | 119 |
| 2004-01-26 | $420.00 | $420.00 | 9 |
| 2004-01-23 | $413.40 | $413.40 | 86 |
| 2004-01-22 | $417.40 | $417.40 | 123 |
| 2004-01-21 | $416.00 | $416.00 | 325 |
| 2004-01-20 | $416.00 | $416.00 | 71 |
| 2004-01-16 | $424.00 | $424.00 | 202 |
| 2004-01-15 | $414.60 | $414.60 | 57 |
| 2004-01-14 | $426.60 | $426.60 | 31 |
| 2004-01-13 | $426.60 | $426.60 | 40 |
| 2004-01-12 | $430.20 | $430.20 | 129 |
| 2004-01-09 | $437.40 | $437.40 | 66 |
| 2004-01-08 | $441.40 | $441.40 | 209 |
| 2004-01-07 | $441.40 | $441.40 | 91 |
| 2004-01-06 | $444.00 | $444.00 | 723 |
| 2004-01-05 | $432.00 | $432.00 | 30 |
| 2004-01-02 | $441.40 | $441.40 | 43 |