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
- 1998-06-24 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 | $390.00 | $390.00 | 16 |
| 2004-12-30 | $390.00 | $390.00 | 22 |
| 2004-12-29 | $405.00 | $405.00 | 31 |
| 2004-12-28 | $405.00 | $405.00 | 22 |
| 2004-12-27 | $420.00 | $420.00 | 0 |
| 2004-12-23 | $420.00 | $420.00 | 2 |
| 2004-12-22 | $412.50 | $412.50 | 0 |
| 2004-12-21 | $420.00 | $420.00 | 17 |
| 2004-12-20 | $420.00 | $420.00 | 0 |
| 2004-12-17 | $442.50 | $442.50 | 8 |
| 2004-12-16 | $427.50 | $427.50 | 5 |
| 2004-12-15 | $435.00 | $435.00 | 0 |
| 2004-12-14 | $435.00 | $435.00 | 5 |
| 2004-12-13 | $427.50 | $427.50 | 10 |
| 2004-12-10 | $435.00 | $435.00 | 5 |
| 2004-12-09 | $427.50 | $427.50 | 31 |
| 2004-12-08 | $427.50 | $427.50 | 26 |
| 2004-12-07 | $427.50 | $427.50 | 3 |
| 2004-12-06 | $420.00 | $420.00 | 7 |
| 2004-12-03 | $450.00 | $450.00 | 5 |
| 2004-12-02 | $427.50 | $427.50 | 5 |
| 2004-12-01 | $442.50 | $442.50 | 5 |
| 2004-11-30 | $442.50 | $442.50 | 2 |
| 2004-11-29 | $435.00 | $435.00 | 2 |
| 2004-11-26 | $450.00 | $450.00 | 4 |
| 2004-11-24 | $442.50 | $442.50 | 1 |
| 2004-11-23 | $427.50 | $427.50 | 5 |
| 2004-11-22 | $442.50 | $442.50 | 2 |
| 2004-11-19 | $427.50 | $427.50 | 0 |
| 2004-11-18 | $420.00 | $420.00 | 0 |
| 2004-11-17 | $442.50 | $442.50 | 0 |
| 2004-11-16 | $450.00 | $450.00 | 3 |
| 2004-11-15 | $457.50 | $457.50 | 22 |
| 2004-11-12 | $457.50 | $457.50 | 35 |
| 2004-11-11 | $450.00 | $450.00 | 17 |
| 2004-11-10 | $442.50 | $442.50 | 1 |
| 2004-11-09 | $442.50 | $442.50 | 1 |
| 2004-11-08 | $450.00 | $450.00 | 0 |
| 2004-11-05 | $450.00 | $450.00 | 3 |
| 2004-11-04 | $457.50 | $457.50 | 0 |
| 2004-11-03 | $457.50 | $457.50 | 2 |
| 2004-11-02 | $450.00 | $450.00 | 6 |
| 2004-11-01 | $420.00 | $420.00 | 1 |
| 2004-10-29 | $457.50 | $457.50 | 3 |
| 2004-10-28 | $427.50 | $427.50 | 5 |
| 2004-10-27 | $450.00 | $450.00 | 0 |
| 2004-10-26 | $450.00 | $450.00 | 0 |
| 2004-10-25 | $450.00 | $450.00 | 0 |
| 2004-10-22 | $427.50 | $427.50 | 0 |
| 2004-10-21 | $435.00 | $435.00 | 0 |
| 2004-10-20 | $435.00 | $435.00 | 6 |
| 2004-10-19 | $435.00 | $435.00 | 0 |
| 2004-10-18 | $420.00 | $420.00 | 3 |
| 2004-10-15 | $420.00 | $420.00 | 4 |
| 2004-10-14 | $435.00 | $435.00 | 0 |
| 2004-10-13 | $442.50 | $442.50 | 12 |
| 2004-10-12 | $442.50 | $442.50 | 1 |
| 2004-10-11 | $457.50 | $457.50 | 0 |
| 2004-10-08 | $457.50 | $457.50 | 0 |
| 2004-10-07 | $457.50 | $457.50 | 0 |
| 2004-10-06 | $457.50 | $457.50 | 2 |
| 2004-10-05 | $450.00 | $450.00 | 0 |
| 2004-10-04 | $450.00 | $450.00 | 0 |
| 2004-10-01 | $450.00 | $450.00 | 1 |
| 2004-09-30 | $442.50 | $442.50 | 0 |
| 2004-09-29 | $442.50 | $442.50 | 0 |
| 2004-09-28 | $442.50 | $442.50 | 0 |
| 2004-09-27 | $442.50 | $442.50 | 0 |
| 2004-09-24 | $442.50 | $442.50 | 0 |
| 2004-09-23 | $450.00 | $450.00 | 0 |
| 2004-09-22 | $450.00 | $450.00 | 0 |
| 2004-09-21 | $450.00 | $450.00 | 7 |
| 2004-09-20 | $442.50 | $442.50 | 9 |
| 2004-09-17 | $442.50 | $442.50 | 8 |
| 2004-09-16 | $435.00 | $435.00 | 14 |
| 2004-09-15 | $435.00 | $435.00 | 9 |
| 2004-09-14 | $480.00 | $480.00 | 1 |
| 2004-09-13 | $495.00 | $495.00 | 0 |
| 2004-09-10 | $495.00 | $495.00 | 6 |
| 2004-09-09 | $457.50 | $457.50 | 0 |
| 2004-09-08 | $457.50 | $457.50 | 0 |
| 2004-09-07 | $457.50 | $457.50 | 43 |
| 2004-09-03 | $427.50 | $427.50 | 0 |
| 2004-09-02 | $427.50 | $427.50 | 7 |
| 2004-09-01 | $465.00 | $465.00 | 0 |
| 2004-08-31 | $465.00 | $465.00 | 1 |
| 2004-08-30 | $472.50 | $472.50 | 0 |
| 2004-08-27 | $487.50 | $487.50 | 0 |
| 2004-08-26 | $457.50 | $457.50 | 27 |
| 2004-08-25 | $487.50 | $487.50 | 10 |
| 2004-08-24 | $472.50 | $472.50 | 1 |
| 2004-08-23 | $495.00 | $495.00 | 1 |
| 2004-08-20 | $495.00 | $495.00 | 0 |
| 2004-08-19 | $502.50 | $502.50 | 2 |
| 2004-08-18 | $502.50 | $502.50 | 2 |
| 2004-08-17 | $517.50 | $517.50 | 16 |
| 2004-08-16 | $472.50 | $472.50 | 7 |
| 2004-08-13 | $457.50 | $457.50 | 10 |
| 2004-08-12 | $532.50 | $532.50 | 0 |
| 2004-08-11 | $555.00 | $555.00 | 0 |
| 2004-08-10 | $577.50 | $577.50 | 0 |
| 2004-08-09 | $577.50 | $577.50 | 0 |
| 2004-08-06 | $577.50 | $577.50 | 0 |
| 2004-08-05 | $577.50 | $577.50 | 1 |
| 2004-08-04 | $555.00 | $555.00 | 3 |
| 2004-08-03 | $525.00 | $525.00 | 2 |
| 2004-08-02 | $577.50 | $577.50 | 0 |
| 2004-07-30 | $577.50 | $577.50 | 2 |
| 2004-07-29 | $577.50 | $577.50 | 0 |
| 2004-07-28 | $562.50 | $562.50 | 1 |
| 2004-07-27 | $592.50 | $592.50 | 2 |
| 2004-07-26 | $592.50 | $592.50 | 2 |
| 2004-07-23 | $562.50 | $562.50 | 6 |
| 2004-07-22 | $547.50 | $547.50 | 7 |
| 2004-07-21 | $525.00 | $525.00 | 24 |
| 2004-07-20 | $600.00 | $600.00 | 3 |
| 2004-07-19 | $607.50 | $607.50 | 1 |
| 2004-07-16 | $667.50 | $667.50 | 4 |
| 2004-07-15 | $577.50 | $577.50 | 3 |
| 2004-07-14 | $562.50 | $562.50 | 8 |
| 2004-07-13 | $645.00 | $645.00 | 0 |
| 2004-07-12 | $660.00 | $660.00 | 5 |
| 2004-07-09 | $697.50 | $697.50 | 0 |
| 2004-07-08 | $675.00 | $675.00 | 2 |
| 2004-07-07 | $675.00 | $675.00 | 3 |
| 2004-07-06 | $675.00 | $675.00 | 9 |
| 2004-07-02 | $697.50 | $697.50 | 1 |
| 2004-07-01 | $712.50 | $712.50 | 5 |
| 2004-06-30 | $697.50 | $697.50 | 17 |
| 2004-06-29 | $690.00 | $690.00 | 1 |
| 2004-06-28 | $712.50 | $712.50 | 11 |
| 2004-06-25 | $712.50 | $712.50 | 2 |
| 2004-06-24 | $697.50 | $697.50 | 1 |
| 2004-06-23 | $682.50 | $682.50 | 1 |
| 2004-06-22 | $667.50 | $667.50 | 0 |
| 2004-06-21 | $697.50 | $697.50 | 0 |
| 2004-06-18 | $712.50 | $712.50 | 6 |
| 2004-06-17 | $712.50 | $712.50 | 4 |
| 2004-06-16 | $667.50 | $667.50 | 4 |
| 2004-06-15 | $622.50 | $622.50 | 7 |
| 2004-06-14 | $712.50 | $712.50 | 2 |
| 2004-06-10 | $772.50 | $772.50 | 9 |
| 2004-06-09 | $735.00 | $735.00 | 4 |
| 2004-06-08 | $750.00 | $750.00 | 0 |
| 2004-06-07 | $772.50 | $772.50 | 5 |
| 2004-06-04 | $772.50 | $772.50 | 0 |
| 2004-06-03 | $735.00 | $735.00 | 17 |
| 2004-06-02 | $622.50 | $622.50 | 6 |
| 2004-06-01 | $615.00 | $615.00 | 0 |
| 2004-05-28 | $637.50 | $637.50 | 25 |
| 2004-05-27 | $712.50 | $712.50 | 3 |
| 2004-05-26 | $645.00 | $645.00 | 37 |
| 2004-05-25 | $675.00 | $675.00 | 0 |
| 2004-05-24 | $675.00 | $675.00 | 0 |
| 2004-05-21 | $675.00 | $675.00 | 11 |
| 2004-05-20 | $712.50 | $712.50 | 0 |
| 2004-05-19 | $712.50 | $712.50 | 7 |
| 2004-05-18 | $660.00 | $660.00 | 23 |
| 2004-05-17 | $667.50 | $667.50 | 75 |
| 2004-05-14 | $712.50 | $712.50 | 4 |
| 2004-05-13 | $750.00 | $750.00 | 5 |
| 2004-05-12 | $750.00 | $750.00 | 21 |
| 2004-05-11 | $810.00 | $810.00 | 17 |
| 2004-05-10 | $765.00 | $765.00 | 35 |
| 2004-05-07 | $765.00 | $765.00 | 9 |
| 2004-05-06 | $712.50 | $712.50 | 17 |
| 2004-05-05 | $615.00 | $615.00 | 45 |
| 2004-05-04 | $772.50 | $772.50 | 14 |
| 2004-05-03 | $780.00 | $780.00 | 2 |
| 2004-04-30 | $810.00 | $810.00 | 2 |
| 2004-04-29 | $825.00 | $825.00 | 1 |
| 2004-04-28 | $817.50 | $817.50 | 0 |
| 2004-04-27 | $825.00 | $825.00 | 0 |
| 2004-04-26 | $825.00 | $825.00 | 5 |
| 2004-04-23 | $810.00 | $810.00 | 14 |
| 2004-04-22 | $840.00 | $840.00 | 11 |
| 2004-04-21 | $862.50 | $862.50 | 10 |
| 2004-04-20 | $840.00 | $840.00 | 20 |
| 2004-04-19 | $795.00 | $795.00 | 11 |
| 2004-04-16 | $840.00 | $840.00 | 3 |
| 2004-04-15 | $847.50 | $847.50 | 5 |
| 2004-04-14 | $810.00 | $810.00 | 40 |
| 2004-04-13 | $832.50 | $832.50 | 0 |
| 2004-04-12 | $832.50 | $832.50 | 41 |
| 2004-04-08 | $825.00 | $825.00 | 10 |
| 2004-04-07 | $817.50 | $817.50 | 1 |
| 2004-04-06 | $795.00 | $795.00 | 1 |
| 2004-04-05 | $810.00 | $810.00 | 13 |
| 2004-04-02 | $832.50 | $832.50 | 21 |
| 2004-04-01 | $877.50 | $877.50 | 2 |
| 2004-03-31 | $840.00 | $840.00 | 0 |
| 2004-03-30 | $870.00 | $870.00 | 0 |
| 2004-03-29 | $870.00 | $870.00 | 3 |
| 2004-03-26 | $870.00 | $870.00 | 4 |
| 2004-03-25 | $832.50 | $832.50 | 0 |
| 2004-03-24 | $832.50 | $832.50 | 9 |
| 2004-03-23 | $862.50 | $862.50 | 4 |
| 2004-03-22 | $862.50 | $862.50 | 2 |
| 2004-03-19 | $877.50 | $877.50 | 1 |
| 2004-03-18 | $900.00 | $900.00 | 8 |
| 2004-03-17 | $900.00 | $900.00 | 27 |
| 2004-03-16 | $840.00 | $840.00 | 2 |
| 2004-03-15 | $817.50 | $817.50 | 14 |
| 2004-03-12 | $810.00 | $810.00 | 2 |
| 2004-03-11 | $795.00 | $795.00 | 24 |
| 2004-03-10 | $825.00 | $825.00 | 0 |
| 2004-03-09 | $825.00 | $825.00 | 5 |
| 2004-03-08 | $847.50 | $847.50 | 10 |
| 2004-03-05 | $802.50 | $802.50 | 6 |
| 2004-03-04 | $802.50 | $802.50 | 2 |
| 2004-03-03 | $787.50 | $787.50 | 44 |
| 2004-03-02 | $847.50 | $847.50 | 3 |
| 2004-03-01 | $892.50 | $892.50 | 49 |
| 2004-02-27 | $915.00 | $915.00 | 13 |
| 2004-02-26 | $915.00 | $915.00 | 5 |
| 2004-02-25 | $870.00 | $870.00 | 9 |
| 2004-02-24 | $937.50 | $937.50 | 9 |
| 2004-02-23 | $945.00 | $945.00 | 65 |
| 2004-02-20 | $862.50 | $862.50 | 32 |
| 2004-02-19 | $840.00 | $840.00 | 9 |
| 2004-02-18 | $855.00 | $855.00 | 12 |
| 2004-02-17 | $862.50 | $862.50 | 1 |
| 2004-02-13 | $862.50 | $862.50 | 11 |
| 2004-02-12 | $855.00 | $855.00 | 3 |
| 2004-02-11 | $802.50 | $802.50 | 11 |
| 2004-02-10 | $855.00 | $855.00 | 9 |
| 2004-02-09 | $855.00 | $855.00 | 1 |
| 2004-02-06 | $877.50 | $877.50 | 4 |
| 2004-02-05 | $877.50 | $877.50 | 3 |
| 2004-02-04 | $885.00 | $885.00 | 21 |
| 2004-02-03 | $877.50 | $877.50 | 4 |
| 2004-02-02 | $885.00 | $885.00 | 13 |
| 2004-01-30 | $862.50 | $862.50 | 6 |
| 2004-01-29 | $855.00 | $855.00 | 18 |
| 2004-01-28 | $885.00 | $885.00 | 17 |
| 2004-01-27 | $930.00 | $930.00 | 15 |
| 2004-01-26 | $975.00 | $975.00 | 12 |
| 2004-01-23 | $900.00 | $900.00 | 9 |
| 2004-01-22 | $922.50 | $922.50 | 10 |
| 2004-01-21 | $975.00 | $975.00 | 60 |
| 2004-01-20 | $967.50 | $967.50 | 33 |
| 2004-01-16 | $975.00 | $975.00 | 48 |
| 2004-01-15 | $990.00 | $990.00 | 82 |
| 2004-01-14 | $855.00 | $855.00 | 30 |
| 2004-01-13 | $832.50 | $832.50 | 56 |
| 2004-01-12 | $787.50 | $787.50 | 47 |
| 2004-01-09 | $765.00 | $765.00 | 21 |
| 2004-01-08 | $772.50 | $772.50 | 54 |
| 2004-01-07 | $750.00 | $750.00 | 63 |
| 2004-01-06 | $705.00 | $705.00 | 10 |
| 2004-01-05 | $720.00 | $720.00 | 15 |
| 2004-01-02 | $720.00 | $720.00 | 9 |