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
- 1994-10-31 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 | $20.00 | $20.00 | 60 |
| 2004-12-30 | $25.00 | $25.00 | 17 |
| 2004-12-29 | $25.00 | $25.00 | 36 |
| 2004-12-28 | $20.00 | $20.00 | 3 |
| 2004-12-27 | $20.00 | $20.00 | 0 |
| 2004-12-23 | $20.00 | $20.00 | 38 |
| 2004-12-22 | $20.50 | $20.50 | 44 |
| 2004-12-21 | $20.50 | $20.50 | 0 |
| 2004-12-20 | $20.50 | $20.50 | 3 |
| 2004-12-17 | $22.50 | $22.50 | 54 |
| 2004-12-16 | $23.00 | $23.00 | 6 |
| 2004-12-15 | $23.00 | $23.00 | 40 |
| 2004-12-14 | $23.25 | $23.25 | 0 |
| 2004-12-13 | $23.25 | $23.25 | 0 |
| 2004-12-10 | $23.25 | $23.25 | 0 |
| 2004-12-09 | $23.25 | $23.25 | 0 |
| 2004-12-08 | $23.25 | $23.25 | 0 |
| 2004-12-07 | $23.25 | $23.25 | 0 |
| 2004-12-06 | $23.25 | $23.25 | 0 |
| 2004-12-03 | $23.25 | $23.25 | 0 |
| 2004-12-02 | $23.25 | $23.25 | 0 |
| 2004-12-01 | $23.25 | $23.25 | 0 |
| 2004-11-30 | $23.25 | $23.25 | 24 |
| 2004-11-29 | $23.25 | $23.25 | 10 |
| 2004-11-26 | $23.25 | $23.25 | 0 |
| 2004-11-24 | $23.25 | $23.25 | 35 |
| 2004-11-23 | $23.50 | $23.50 | 0 |
| 2004-11-22 | $23.50 | $23.50 | 0 |
| 2004-11-19 | $22.50 | $22.50 | 4 |
| 2004-11-18 | $23.50 | $23.50 | 0 |
| 2004-11-17 | $23.50 | $23.50 | 42 |
| 2004-11-16 | $25.00 | $25.00 | 12 |
| 2004-11-15 | $23.50 | $23.50 | 0 |
| 2004-11-12 | $23.25 | $23.25 | 0 |
| 2004-11-11 | $23.25 | $23.25 | 4 |
| 2004-11-10 | $22.75 | $22.75 | 12 |
| 2004-11-09 | $22.75 | $22.75 | 0 |
| 2004-11-08 | $22.75 | $22.75 | 0 |
| 2004-11-05 | $22.75 | $22.75 | 28 |
| 2004-11-04 | $22.75 | $22.75 | 62 |
| 2004-11-03 | $25.00 | $25.00 | 78 |
| 2004-11-02 | $25.50 | $25.50 | 20 |
| 2004-11-01 | $27.00 | $27.00 | 26 |
| 2004-10-29 | $27.50 | $27.50 | 147 |
| 2004-10-28 | $25.50 | $25.50 | 134 |
| 2004-10-27 | $27.50 | $27.50 | 227 |
| 2004-10-26 | $30.00 | $30.00 | 1,064 |
| 2004-10-25 | $27.50 | $27.50 | 74 |
| 2004-10-22 | $27.50 | $27.50 | 0 |
| 2004-10-21 | $27.50 | $27.50 | 205 |
| 2004-10-20 | $27.50 | $27.50 | 240 |
| 2004-10-19 | $27.50 | $27.50 | 80 |
| 2004-10-18 | $27.50 | $27.50 | 117 |
| 2004-10-15 | $25.75 | $25.75 | 132 |
| 2004-10-14 | $29.25 | $29.25 | 0 |
| 2004-10-13 | $29.25 | $29.25 | 251 |
| 2004-10-12 | $30.00 | $30.00 | 25 |
| 2004-10-11 | $30.00 | $30.00 | 63 |
| 2004-10-08 | $30.00 | $30.00 | 36 |
| 2004-10-07 | $32.50 | $32.50 | 66 |
| 2004-10-06 | $30.00 | $30.00 | 62 |
| 2004-10-05 | $33.75 | $33.75 | 200 |
| 2004-10-04 | $31.25 | $31.25 | 661 |
| 2004-10-01 | $27.50 | $27.50 | 83 |
| 2004-09-30 | $32.50 | $32.50 | 236 |
| 2004-09-29 | $37.50 | $37.50 | 202 |
| 2004-09-28 | $28.75 | $28.75 | 140 |
| 2004-09-27 | $35.00 | $35.00 | 60 |
| 2004-09-24 | $28.75 | $28.75 | 0 |
| 2004-09-23 | $28.75 | $28.75 | 434 |
| 2004-09-22 | $31.25 | $31.25 | 0 |
| 2004-09-21 | $31.25 | $31.25 | 0 |
| 2004-09-20 | $31.25 | $31.25 | 100 |
| 2004-09-17 | $27.50 | $27.50 | 0 |
| 2004-09-16 | $27.50 | $27.50 | 0 |
| 2004-09-15 | $27.50 | $27.50 | 10 |
| 2004-09-14 | $27.50 | $27.50 | 8 |
| 2004-09-13 | $31.25 | $31.25 | 92 |
| 2004-09-10 | $32.50 | $32.50 | 324 |
| 2004-09-09 | $27.50 | $27.50 | 35 |
| 2004-09-08 | $42.50 | $42.50 | 110 |
| 2004-09-07 | $50.00 | $50.00 | 48 |
| 2004-09-03 | $52.50 | $52.50 | 50 |
| 2004-09-02 | $55.00 | $55.00 | 0 |
| 2004-09-01 | $55.00 | $55.00 | 0 |
| 2004-08-31 | $60.00 | $60.00 | 4 |
| 2004-08-30 | $62.50 | $62.50 | 6 |
| 2004-08-27 | $55.00 | $55.00 | 196 |
| 2004-08-26 | $62.50 | $62.50 | 72 |
| 2004-08-25 | $55.00 | $55.00 | 39 |
| 2004-08-24 | $55.00 | $55.00 | 0 |
| 2004-08-23 | $55.00 | $55.00 | 38 |
| 2004-08-20 | $62.50 | $62.50 | 22 |
| 2004-08-19 | $62.50 | $62.50 | 46 |
| 2004-08-18 | $65.00 | $65.00 | 22 |
| 2004-08-17 | $70.00 | $70.00 | 5 |
| 2004-08-16 | $70.00 | $70.00 | 64 |
| 2004-08-13 | $50.00 | $50.00 | 52 |
| 2004-08-12 | $52.50 | $52.50 | 266 |
| 2004-08-11 | $72.50 | $72.50 | 165 |
| 2004-08-10 | $77.50 | $77.50 | 24 |
| 2004-08-09 | $77.50 | $77.50 | 2 |
| 2004-08-06 | $102.50 | $102.50 | 0 |
| 2004-08-05 | $102.50 | $102.50 | 10 |
| 2004-08-04 | $102.50 | $102.50 | 46 |
| 2004-08-03 | $115.00 | $115.00 | 66 |
| 2004-08-02 | $111.00 | $111.00 | 80 |
| 2004-07-30 | $97.50 | $97.50 | 4 |
| 2004-07-29 | $97.50 | $97.50 | 0 |
| 2004-07-28 | $97.50 | $97.50 | 0 |
| 2004-07-27 | $97.50 | $97.50 | 0 |
| 2004-07-26 | $97.50 | $97.50 | 0 |
| 2004-07-23 | $97.50 | $97.50 | 0 |
| 2004-07-22 | $97.50 | $97.50 | 8 |
| 2004-07-21 | $85.00 | $85.00 | 4 |
| 2004-07-20 | $85.00 | $85.00 | 4 |
| 2004-07-19 | $67.50 | $67.50 | 0 |
| 2004-07-16 | $67.50 | $67.50 | 0 |
| 2004-07-15 | $65.00 | $65.00 | 0 |
| 2004-07-14 | $65.00 | $65.00 | 0 |
| 2004-07-13 | $65.00 | $65.00 | 0 |
| 2004-07-12 | $65.00 | $65.00 | 0 |
| 2004-07-09 | $65.00 | $65.00 | 0 |
| 2004-07-08 | $65.00 | $65.00 | 0 |
| 2004-07-07 | $67.50 | $67.50 | 12 |
| 2004-07-06 | $65.00 | $65.00 | 0 |
| 2004-07-02 | $65.00 | $65.00 | 0 |
| 2004-07-01 | $65.00 | $65.00 | 0 |
| 2004-06-30 | $65.00 | $65.00 | 0 |
| 2004-06-29 | $67.50 | $67.50 | 0 |
| 2004-06-28 | $65.00 | $65.00 | 0 |
| 2004-06-25 | $65.00 | $65.00 | 0 |
| 2004-06-24 | $65.00 | $65.00 | 0 |
| 2004-06-23 | $65.00 | $65.00 | 0 |
| 2004-06-22 | $65.00 | $65.00 | 0 |
| 2004-06-21 | $67.50 | $67.50 | 1 |
| 2004-06-18 | $100.00 | $100.00 | 0 |
| 2004-06-17 | $100.00 | $100.00 | 0 |
| 2004-06-16 | $100.00 | $100.00 | 0 |
| 2004-06-15 | $100.00 | $100.00 | 0 |
| 2004-06-14 | $100.00 | $100.00 | 0 |
| 2004-06-10 | $100.00 | $100.00 | 0 |
| 2004-06-09 | $100.00 | $100.00 | 0 |
| 2004-06-08 | $100.00 | $100.00 | 0 |
| 2004-06-07 | $100.00 | $100.00 | 0 |
| 2004-06-04 | $100.00 | $100.00 | 0 |
| 2004-06-03 | $100.00 | $100.00 | 0 |
| 2004-06-02 | $100.00 | $100.00 | 0 |
| 2004-06-01 | $100.00 | $100.00 | 0 |
| 2004-05-28 | $100.00 | $100.00 | 0 |
| 2004-05-27 | $100.00 | $100.00 | 2 |
| 2004-05-26 | $67.50 | $67.50 | 0 |
| 2004-05-25 | $65.00 | $65.00 | 0 |
| 2004-05-24 | $65.00 | $65.00 | 0 |
| 2004-05-21 | $65.00 | $65.00 | 31 |
| 2004-05-20 | $80.00 | $80.00 | 0 |
| 2004-05-19 | $80.00 | $80.00 | 0 |
| 2004-05-18 | $80.00 | $80.00 | 0 |
| 2004-05-17 | $80.00 | $80.00 | 0 |
| 2004-05-14 | $80.00 | $80.00 | 0 |
| 2004-05-13 | $80.00 | $80.00 | 2 |
| 2004-05-12 | $80.00 | $80.00 | 0 |
| 2004-05-11 | $80.00 | $80.00 | 0 |
| 2004-05-10 | $80.00 | $80.00 | 0 |
| 2004-05-07 | $80.00 | $80.00 | 4 |
| 2004-05-06 | $80.00 | $80.00 | 0 |
| 2004-05-05 | $80.00 | $80.00 | 0 |
| 2004-05-04 | $80.00 | $80.00 | 0 |
| 2004-05-03 | $80.00 | $80.00 | 1 |
| 2004-04-30 | $80.00 | $80.00 | 0 |
| 2004-04-29 | $80.00 | $80.00 | 12 |
| 2004-04-28 | $80.00 | $80.00 | 1 |
| 2004-04-27 | $87.50 | $87.50 | 0 |
| 2004-04-26 | $87.50 | $87.50 | 0 |
| 2004-04-23 | $87.50 | $87.50 | 0 |
| 2004-04-22 | $87.50 | $87.50 | 0 |
| 2004-04-21 | $100.00 | $100.00 | 0 |
| 2004-04-20 | $90.00 | $90.00 | 6 |
| 2004-04-19 | $90.00 | $90.00 | 4 |
| 2004-04-16 | $90.00 | $90.00 | 0 |
| 2004-04-15 | $90.00 | $90.00 | 0 |
| 2004-04-14 | $90.00 | $90.00 | 2 |
| 2004-04-13 | $102.50 | $102.50 | 9 |
| 2004-04-12 | $120.00 | $120.00 | 16 |
| 2004-04-08 | $122.50 | $122.50 | 9 |
| 2004-04-07 | $115.00 | $115.00 | 16 |
| 2004-04-06 | $115.00 | $115.00 | 0 |
| 2004-04-05 | $115.00 | $115.00 | 0 |
| 2004-04-02 | $115.00 | $115.00 | 0 |
| 2004-04-01 | $115.00 | $115.00 | 0 |
| 2004-03-31 | $115.00 | $115.00 | 0 |
| 2004-03-30 | $115.00 | $115.00 | 0 |
| 2004-03-29 | $115.00 | $115.00 | 0 |
| 2004-03-26 | $115.00 | $115.00 | 4 |
| 2004-03-25 | $115.00 | $115.00 | 0 |
| 2004-03-24 | $115.00 | $115.00 | 0 |
| 2004-03-23 | $115.00 | $115.00 | 0 |
| 2004-03-22 | $115.00 | $115.00 | 0 |
| 2004-03-19 | $115.00 | $115.00 | 0 |
| 2004-03-18 | $115.00 | $115.00 | 0 |
| 2004-03-17 | $115.00 | $115.00 | 0 |
| 2004-03-16 | $115.00 | $115.00 | 0 |
| 2004-03-15 | $115.00 | $115.00 | 0 |
| 2004-03-12 | $115.00 | $115.00 | 0 |
| 2004-03-11 | $115.00 | $115.00 | 2 |
| 2004-03-10 | $120.00 | $120.00 | 0 |
| 2004-03-09 | $120.00 | $120.00 | 16 |
| 2004-03-08 | $115.00 | $115.00 | 0 |
| 2004-03-05 | $115.00 | $115.00 | 0 |
| 2004-03-04 | $115.00 | $115.00 | 24 |
| 2004-03-03 | $122.50 | $122.50 | 0 |
| 2004-03-02 | $122.50 | $122.50 | 12 |
| 2004-03-01 | $120.00 | $120.00 | 32 |
| 2004-02-27 | $115.00 | $115.00 | 0 |
| 2004-02-26 | $115.00 | $115.00 | 4 |
| 2004-02-25 | $115.00 | $115.00 | 0 |
| 2004-02-24 | $115.00 | $115.00 | 0 |
| 2004-02-23 | $115.00 | $115.00 | 5 |
| 2004-02-20 | $122.50 | $122.50 | 0 |
| 2004-02-19 | $120.00 | $120.00 | 10 |
| 2004-02-18 | $115.00 | $115.00 | 10 |
| 2004-02-17 | $122.50 | $122.50 | 0 |
| 2004-02-13 | $105.00 | $105.00 | 0 |
| 2004-02-12 | $105.00 | $105.00 | 0 |
| 2004-02-11 | $105.00 | $105.00 | 0 |
| 2004-02-10 | $105.00 | $105.00 | 3 |
| 2004-02-09 | $112.50 | $112.50 | 4 |
| 2004-02-06 | $105.00 | $105.00 | 3 |
| 2004-02-05 | $105.00 | $105.00 | 0 |
| 2004-02-04 | $105.00 | $105.00 | 0 |
| 2004-02-03 | $105.00 | $105.00 | 0 |
| 2004-02-02 | $105.00 | $105.00 | 0 |
| 2004-01-30 | $115.00 | $115.00 | 2 |
| 2004-01-29 | $105.00 | $105.00 | 0 |
| 2004-01-28 | $105.00 | $105.00 | 0 |
| 2004-01-27 | $105.00 | $105.00 | 0 |
| 2004-01-26 | $105.00 | $105.00 | 2 |
| 2004-01-23 | $122.50 | $122.50 | 0 |
| 2004-01-22 | $122.50 | $122.50 | 2 |
| 2004-01-21 | $122.50 | $122.50 | 4 |
| 2004-01-20 | $110.00 | $110.00 | 15 |
| 2004-01-16 | $102.50 | $102.50 | 0 |
| 2004-01-15 | $102.50 | $102.50 | 0 |
| 2004-01-14 | $102.50 | $102.50 | 2 |
| 2004-01-13 | $102.50 | $102.50 | 0 |
| 2004-01-12 | $102.50 | $102.50 | 16 |
| 2004-01-09 | $87.50 | $87.50 | 0 |
| 2004-01-08 | $97.50 | $97.50 | 0 |
| 2004-01-07 | $97.50 | $97.50 | 0 |
| 2004-01-06 | $97.50 | $97.50 | 0 |
| 2004-01-05 | $97.50 | $97.50 | 0 |
| 2004-01-02 | $97.50 | $97.50 | 0 |