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
- 1999-07-26 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 | $54.60 | $56.99 | 0 |
| 2004-12-30 | $54.60 | $56.99 | 3,800 |
| 2004-12-29 | $52.00 | $54.27 | 0 |
| 2004-12-28 | $52.00 | $54.27 | 200 |
| 2004-12-27 | $50.90 | $53.13 | 0 |
| 2004-12-23 | $50.90 | $53.13 | 1,000 |
| 2004-12-22 | $51.00 | $53.23 | 100 |
| 2004-12-21 | $51.30 | $53.54 | 2,700 |
| 2004-12-20 | $53.00 | $55.32 | 0 |
| 2004-12-17 | $53.00 | $55.32 | 0 |
| 2004-12-16 | $53.00 | $55.32 | 1,200 |
| 2004-12-15 | $51.50 | $53.75 | 200 |
| 2004-12-14 | $51.63 | $53.89 | 300 |
| 2004-12-13 | $51.75 | $54.01 | 400 |
| 2004-12-10 | $50.75 | $52.97 | 500 |
| 2004-12-09 | $51.49 | $53.74 | 300 |
| 2004-12-08 | $52.25 | $53.78 | 1,000 |
| 2004-12-07 | $50.52 | $52.00 | 0 |
| 2004-12-06 | $50.52 | $52.00 | 600 |
| 2004-12-03 | $50.70 | $52.18 | 200 |
| 2004-12-02 | $51.20 | $52.70 | 700 |
| 2004-12-01 | $50.20 | $51.67 | 1,100 |
| 2004-11-30 | $50.00 | $51.46 | 2,900 |
| 2004-11-29 | $52.00 | $53.52 | 500 |
| 2004-11-26 | $51.85 | $53.37 | 300 |
| 2004-11-24 | $51.50 | $53.01 | 700 |
| 2004-11-23 | $52.00 | $53.52 | 2,300 |
| 2004-11-22 | $52.75 | $54.29 | 400 |
| 2004-11-19 | $53.50 | $55.07 | 500 |
| 2004-11-18 | $53.50 | $55.07 | 0 |
| 2004-11-17 | $53.50 | $55.07 | 0 |
| 2004-11-16 | $53.50 | $55.07 | 300 |
| 2004-11-15 | $52.80 | $54.35 | 1,000 |
| 2004-11-12 | $53.50 | $55.07 | 100 |
| 2004-11-11 | $53.25 | $54.81 | 400 |
| 2004-11-10 | $52.25 | $53.78 | 700 |
| 2004-11-09 | $51.75 | $53.27 | 200 |
| 2004-11-08 | $51.50 | $53.01 | 0 |
| 2004-11-05 | $51.50 | $53.01 | 4,100 |
| 2004-11-04 | $50.00 | $51.46 | 5,200 |
| 2004-11-03 | $50.10 | $51.57 | 23,800 |
| 2004-11-02 | $50.00 | $51.46 | 1,400 |
| 2004-11-01 | $50.00 | $51.46 | 3,700 |
| 2004-10-29 | $50.00 | $51.46 | 200,900 |
| 2004-10-28 | $50.05 | $51.52 | 0 |
| 2004-10-27 | $50.05 | $51.52 | 600 |
| 2004-10-26 | $50.00 | $51.46 | 600 |
| 2004-10-25 | $50.05 | $51.52 | 2,200 |
| 2004-10-22 | $50.00 | $51.46 | 0 |
| 2004-10-21 | $50.00 | $51.46 | 100 |
| 2004-10-20 | $50.00 | $51.46 | 0 |
| 2004-10-19 | $50.00 | $51.46 | 1,400 |
| 2004-10-18 | $49.00 | $50.43 | 2,300 |
| 2004-10-15 | $49.60 | $51.05 | 500 |
| 2004-10-14 | $49.25 | $50.69 | 900 |
| 2004-10-13 | $49.40 | $50.85 | 1,800 |
| 2004-10-12 | $49.75 | $51.21 | 0 |
| 2004-10-11 | $49.75 | $51.21 | 500 |
| 2004-10-08 | $49.00 | $50.43 | 2,600 |
| 2004-10-07 | $49.80 | $51.26 | 0 |
| 2004-10-06 | $49.80 | $51.26 | 0 |
| 2004-10-05 | $49.80 | $51.26 | 300 |
| 2004-10-04 | $49.76 | $51.22 | 1,000 |
| 2004-10-01 | $50.75 | $52.24 | 0 |
| 2004-09-30 | $50.75 | $52.24 | 0 |
| 2004-09-29 | $50.75 | $52.24 | 0 |
| 2004-09-28 | $50.75 | $52.24 | 0 |
| 2004-09-27 | $50.75 | $52.24 | 100 |
| 2004-09-24 | $50.50 | $51.98 | 0 |
| 2004-09-23 | $50.50 | $51.98 | 600 |
| 2004-09-22 | $51.50 | $53.01 | 0 |
| 2004-09-21 | $51.50 | $53.01 | 100 |
| 2004-09-20 | $51.03 | $52.52 | 0 |
| 2004-09-17 | $51.03 | $52.52 | 0 |
| 2004-09-16 | $51.03 | $52.52 | 0 |
| 2004-09-15 | $51.75 | $52.52 | 0 |
| 2004-09-14 | $51.75 | $52.52 | 0 |
| 2004-09-13 | $51.75 | $52.52 | 0 |
| 2004-09-10 | $51.75 | $52.52 | 0 |
| 2004-09-09 | $51.75 | $52.52 | 0 |
| 2004-09-08 | $51.75 | $52.52 | 0 |
| 2004-09-07 | $51.75 | $52.52 | 0 |
| 2004-09-03 | $51.75 | $52.52 | 100 |
| 2004-09-02 | $51.25 | $52.01 | 0 |
| 2004-09-01 | $51.25 | $52.01 | 0 |
| 2004-08-31 | $51.25 | $52.01 | 0 |
| 2004-08-30 | $51.25 | $52.01 | 0 |
| 2004-08-27 | $51.25 | $52.01 | 0 |
| 2004-08-26 | $51.25 | $52.01 | 200 |
| 2004-08-25 | $50.78 | $51.54 | 0 |
| 2004-08-24 | $50.78 | $51.54 | 0 |
| 2004-08-23 | $50.78 | $51.54 | 8,600 |
| 2004-08-20 | $51.50 | $52.27 | 100 |
| 2004-08-19 | $51.50 | $52.27 | 0 |
| 2004-08-18 | $51.50 | $52.27 | 0 |
| 2004-08-17 | $51.50 | $52.27 | 100 |
| 2004-08-16 | $51.50 | $52.27 | 100 |
| 2004-08-13 | $51.50 | $52.27 | 200 |
| 2004-08-12 | $51.50 | $52.27 | 0 |
| 2004-08-11 | $51.50 | $52.27 | 500 |
| 2004-08-10 | $51.50 | $52.27 | 2,400 |
| 2004-08-09 | $50.90 | $51.66 | 0 |
| 2004-08-06 | $50.90 | $51.66 | 1,000 |
| 2004-08-05 | $50.76 | $51.52 | 1,400 |
| 2004-08-04 | $51.00 | $51.76 | 0 |
| 2004-08-03 | $51.00 | $51.76 | 400 |
| 2004-08-02 | $51.00 | $51.76 | 400 |
| 2004-07-30 | $50.12 | $50.87 | 400 |
| 2004-07-29 | $51.25 | $52.01 | 100 |
| 2004-07-28 | $51.00 | $51.76 | 0 |
| 2004-07-27 | $51.00 | $51.76 | 272,100 |
| 2004-07-26 | $51.40 | $52.16 | 300 |
| 2004-07-23 | $51.37 | $52.13 | 400 |
| 2004-07-22 | $51.40 | $52.16 | 0 |
| 2004-07-21 | $51.40 | $52.16 | 1,900 |
| 2004-07-20 | $50.95 | $51.71 | 1,900 |
| 2004-07-19 | $50.95 | $51.71 | 800 |
| 2004-07-16 | $50.50 | $51.25 | 900 |
| 2004-07-15 | $50.00 | $50.74 | 0 |
| 2004-07-14 | $50.00 | $50.74 | 0 |
| 2004-07-13 | $50.00 | $50.74 | 0 |
| 2004-07-12 | $50.00 | $50.74 | 200 |
| 2004-07-09 | $49.50 | $50.24 | 0 |
| 2004-07-08 | $49.50 | $50.24 | 0 |
| 2004-07-07 | $49.50 | $50.24 | 0 |
| 2004-07-06 | $49.50 | $50.24 | 0 |
| 2004-07-02 | $49.50 | $50.24 | 3,000 |
| 2004-07-01 | $49.50 | $50.24 | 0 |
| 2004-06-30 | $49.50 | $50.24 | 0 |
| 2004-06-29 | $49.50 | $50.24 | 0 |
| 2004-06-28 | $49.50 | $50.24 | 100 |
| 2004-06-25 | $49.44 | $50.18 | 0 |
| 2004-06-24 | $49.44 | $50.18 | 1,600 |
| 2004-06-23 | $49.00 | $49.73 | 400 |
| 2004-06-22 | $49.20 | $49.93 | 100 |
| 2004-06-21 | $49.38 | $50.11 | 6,000 |
| 2004-06-18 | $49.10 | $49.83 | 0 |
| 2004-06-17 | $49.10 | $49.83 | 100 |
| 2004-06-16 | $49.00 | $49.73 | 23,600 |
| 2004-06-15 | $49.45 | $50.19 | 0 |
| 2004-06-14 | $49.45 | $50.19 | 2,600 |
| 2004-06-10 | $49.00 | $49.73 | 200 |
| 2004-06-09 | $49.44 | $49.44 | 0 |
| 2004-06-08 | $49.44 | $49.44 | 200 |
| 2004-06-07 | $49.34 | $49.34 | 100 |
| 2004-06-04 | $49.59 | $49.59 | 700 |
| 2004-06-03 | $49.80 | $49.80 | 10,600 |
| 2004-06-02 | $49.95 | $49.95 | 0 |
| 2004-06-01 | $49.95 | $49.95 | 11,100 |
| 2004-05-28 | $50.00 | $50.00 | 0 |
| 2004-05-27 | $50.00 | $50.00 | 100 |
| 2004-05-26 | $50.25 | $50.25 | 2,700 |
| 2004-05-25 | $49.59 | $49.59 | 0 |
| 2004-05-24 | $49.59 | $49.59 | 200 |
| 2004-05-21 | $49.25 | $49.25 | 0 |
| 2004-05-20 | $49.25 | $49.25 | 100 |
| 2004-05-19 | $49.50 | $49.50 | 500 |
| 2004-05-18 | $50.01 | $50.01 | 100 |
| 2004-05-17 | $50.01 | $50.01 | 0 |
| 2004-05-14 | $50.01 | $50.01 | 3,300 |
| 2004-05-13 | $50.30 | $50.30 | 0 |
| 2004-05-12 | $50.30 | $50.30 | 0 |
| 2004-05-11 | $50.30 | $50.30 | 6,600 |
| 2004-05-10 | $50.00 | $50.00 | 0 |
| 2004-05-07 | $50.00 | $50.00 | 400 |
| 2004-05-06 | $50.50 | $50.50 | 1,000 |
| 2004-05-05 | $50.00 | $50.00 | 100 |
| 2004-05-04 | $49.75 | $49.75 | 400 |
| 2004-05-03 | $50.25 | $50.25 | 0 |
| 2004-04-30 | $50.25 | $50.25 | 300 |
| 2004-04-29 | $50.60 | $50.60 | 5,100 |
| 2004-04-28 | $51.50 | $51.50 | 0 |
| 2004-04-27 | $51.50 | $51.50 | 0 |
| 2004-04-26 | $51.50 | $51.50 | 2,100 |
| 2004-04-23 | $52.00 | $52.00 | 0 |
| 2004-04-22 | $52.00 | $52.00 | 900 |
| 2004-04-21 | $53.00 | $53.00 | 0 |
| 2004-04-20 | $53.00 | $53.00 | 100 |
| 2004-04-19 | $53.50 | $53.50 | 0 |
| 2004-04-16 | $53.50 | $53.50 | 600 |
| 2004-04-15 | $54.00 | $54.00 | 50,100 |
| 2004-04-14 | $52.50 | $52.50 | 1,000 |
| 2004-04-13 | $54.55 | $54.55 | 0 |
| 2004-04-12 | $54.55 | $54.55 | 2,000 |
| 2004-04-08 | $55.00 | $55.00 | 0 |
| 2004-04-07 | $55.00 | $55.00 | 0 |
| 2004-04-06 | $55.00 | $55.00 | 0 |
| 2004-04-05 | $55.00 | $55.00 | 0 |
| 2004-04-02 | $55.00 | $55.00 | 0 |
| 2004-04-01 | $55.00 | $55.00 | 2,000 |
| 2004-03-31 | $56.50 | $56.50 | 1,600 |
| 2004-03-30 | $56.50 | $56.50 | 700 |
| 2004-03-29 | $52.88 | $52.88 | 200,000 |
| 2004-03-26 | $56.00 | $56.00 | 500 |
| 2004-03-25 | $55.25 | $55.25 | 0 |
| 2004-03-24 | $55.25 | $55.25 | 0 |
| 2004-03-23 | $55.25 | $55.25 | 0 |
| 2004-03-22 | $55.25 | $55.25 | 0 |
| 2004-03-19 | $55.25 | $55.25 | 0 |
| 2004-03-18 | $55.25 | $55.25 | 0 |
| 2004-03-17 | $55.25 | $55.25 | 800 |
| 2004-03-16 | $55.00 | $55.00 | 0 |
| 2004-03-15 | $55.00 | $55.00 | 0 |
| 2004-03-12 | $55.00 | $55.00 | 4,000 |
| 2004-03-11 | $55.00 | $55.00 | 1,600 |
| 2004-03-10 | $55.25 | $55.25 | 100 |
| 2004-03-09 | $55.50 | $55.50 | 100 |
| 2004-03-08 | $55.25 | $55.25 | 100 |
| 2004-03-05 | $55.00 | $55.00 | 100 |
| 2004-03-04 | $54.75 | $54.75 | 1,200 |
| 2004-03-03 | $54.00 | $54.00 | 0 |
| 2004-03-02 | $54.00 | $54.00 | 80,200 |
| 2004-03-01 | $54.00 | $54.00 | 11,700 |
| 2004-02-27 | $54.30 | $54.30 | 0 |
| 2004-02-26 | $54.30 | $54.30 | 3,500 |
| 2004-02-25 | $54.25 | $54.25 | 2,300 |
| 2004-02-24 | $54.00 | $54.00 | 2,200 |
| 2004-02-23 | $54.00 | $54.00 | 0 |
| 2004-02-20 | $54.00 | $54.00 | 0 |
| 2004-02-19 | $54.00 | $54.00 | 100 |
| 2004-02-18 | $54.25 | $54.25 | 1,000 |
| 2004-02-17 | $54.25 | $54.25 | 600 |
| 2004-02-13 | $54.00 | $54.00 | 200 |
| 2004-02-12 | $54.00 | $54.00 | 10,200 |
| 2004-02-11 | $54.00 | $54.00 | 400 |
| 2004-02-10 | $54.00 | $54.00 | 256,200 |
| 2004-02-09 | $52.50 | $52.50 | 4,200 |
| 2004-02-06 | $53.50 | $53.50 | 700 |
| 2004-02-05 | $52.50 | $52.50 | 162,600 |
| 2004-02-04 | $52.75 | $52.75 | 200 |
| 2004-02-03 | $52.50 | $52.50 | 16,500 |
| 2004-02-02 | $51.75 | $51.75 | 1,200 |
| 2004-01-30 | $51.75 | $51.75 | 1,600 |
| 2004-01-29 | $51.75 | $51.75 | 1,400 |
| 2004-01-28 | $51.75 | $51.75 | 200 |
| 2004-01-27 | $51.75 | $51.75 | 1,300 |
| 2004-01-26 | $51.75 | $51.75 | 4,400 |
| 2004-01-23 | $51.75 | $51.75 | 400 |
| 2004-01-22 | $51.75 | $51.75 | 145,600 |
| 2004-01-21 | $51.75 | $51.75 | 500 |
| 2004-01-20 | $51.70 | $51.70 | 900 |
| 2004-01-16 | $51.17 | $51.17 | 200 |
| 2004-01-15 | $51.30 | $51.30 | 1,900 |
| 2004-01-14 | $51.70 | $51.70 | 0 |
| 2004-01-13 | $51.70 | $51.70 | 200 |
| 2004-01-12 | $51.47 | $51.47 | 0 |
| 2004-01-09 | $51.47 | $51.47 | 1,600 |
| 2004-01-08 | $51.30 | $51.30 | 1,400 |
| 2004-01-07 | $51.70 | $51.70 | 1,800 |
| 2004-01-06 | $51.75 | $51.75 | 0 |
| 2004-01-05 | $51.75 | $51.75 | 0 |
| 2004-01-02 | $51.75 | $51.75 | 0 |