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
- 1996-10-23 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 | $32.04 | $32.04 | 1 |
| 2004-12-30 | $31.68 | $31.68 | 27 |
| 2004-12-29 | $28.80 | $28.80 | 2 |
| 2004-12-28 | $28.80 | $28.80 | 2 |
| 2004-12-27 | $28.80 | $28.80 | 2 |
| 2004-12-23 | $28.80 | $28.80 | 2 |
| 2004-12-22 | $44.10 | $44.10 | 81 |
| 2004-12-21 | $33.30 | $33.30 | 2 |
| 2004-12-20 | $33.30 | $33.30 | 2 |
| 2004-12-17 | $33.30 | $33.30 | 2 |
| 2004-12-16 | $33.12 | $33.12 | 16 |
| 2004-12-15 | $33.30 | $33.30 | 16 |
| 2004-12-14 | $27.90 | $27.90 | 12 |
| 2004-12-13 | $37.80 | $37.80 | 0 |
| 2004-12-10 | $37.80 | $37.80 | 0 |
| 2004-12-09 | $37.80 | $37.80 | 0 |
| 2004-12-08 | $34.20 | $34.20 | 0 |
| 2004-12-07 | $39.60 | $39.60 | 5 |
| 2004-12-06 | $34.20 | $34.20 | 166 |
| 2004-12-03 | $34.20 | $34.20 | 166 |
| 2004-12-02 | $34.20 | $34.20 | 166 |
| 2004-12-01 | $34.20 | $34.20 | 166 |
| 2004-11-30 | $34.20 | $34.20 | 166 |
| 2004-11-29 | $36.90 | $36.90 | 41 |
| 2004-11-26 | $36.90 | $36.90 | 41 |
| 2004-11-24 | $36.90 | $36.90 | 41 |
| 2004-11-23 | $36.90 | $36.90 | 41 |
| 2004-11-22 | $36.90 | $36.90 | 41 |
| 2004-11-19 | $36.90 | $36.90 | 41 |
| 2004-11-18 | $36.90 | $36.90 | 41 |
| 2004-11-17 | $36.90 | $36.90 | 41 |
| 2004-11-16 | $36.90 | $36.90 | 41 |
| 2004-11-15 | $38.70 | $38.70 | 55 |
| 2004-11-12 | $30.60 | $30.60 | 10 |
| 2004-11-11 | $30.60 | $30.60 | 10 |
| 2004-11-10 | $36.90 | $36.90 | 11 |
| 2004-11-09 | $36.90 | $36.90 | 11 |
| 2004-11-08 | $41.40 | $41.40 | 5 |
| 2004-11-05 | $30.60 | $30.60 | 11 |
| 2004-11-04 | $30.60 | $30.60 | 11 |
| 2004-11-03 | $41.40 | $41.40 | 13 |
| 2004-11-02 | $41.40 | $41.40 | 13 |
| 2004-11-01 | $41.40 | $41.40 | 13 |
| 2004-10-29 | $39.60 | $39.60 | 37 |
| 2004-10-28 | $39.60 | $39.60 | 37 |
| 2004-10-27 | $39.60 | $39.60 | 37 |
| 2004-10-26 | $36.00 | $36.00 | 6 |
| 2004-10-25 | $40.50 | $40.50 | 0 |
| 2004-10-22 | $40.50 | $40.50 | 16 |
| 2004-10-21 | $45.00 | $45.00 | 34 |
| 2004-10-20 | $45.00 | $45.00 | 34 |
| 2004-10-19 | $52.20 | $52.20 | 166 |
| 2004-10-18 | $52.20 | $52.20 | 166 |
| 2004-10-15 | $52.20 | $52.20 | 166 |
| 2004-10-14 | $52.20 | $52.20 | 166 |
| 2004-10-13 | $55.80 | $55.80 | 3 |
| 2004-10-12 | $54.00 | $54.00 | 44 |
| 2004-10-11 | $54.00 | $54.00 | 44 |
| 2004-10-08 | $48.60 | $48.60 | 133 |
| 2004-10-07 | $48.60 | $48.60 | 133 |
| 2004-10-06 | $47.70 | $47.70 | 166 |
| 2004-10-05 | $47.70 | $47.70 | 166 |
| 2004-10-04 | $47.70 | $47.70 | 166 |
| 2004-10-01 | $45.54 | $45.54 | 444 |
| 2004-09-30 | $41.40 | $41.40 | 24 |
| 2004-09-29 | $41.40 | $41.40 | 24 |
| 2004-09-28 | $41.40 | $41.40 | 24 |
| 2004-09-27 | $41.40 | $41.40 | 24 |
| 2004-09-24 | $41.40 | $41.40 | 24 |
| 2004-09-23 | $41.40 | $41.40 | 24 |
| 2004-09-22 | $41.40 | $41.40 | 24 |
| 2004-09-21 | $41.40 | $41.40 | 24 |
| 2004-09-20 | $41.40 | $41.40 | 24 |
| 2004-09-17 | $41.40 | $41.40 | 24 |
| 2004-09-16 | $48.60 | $48.60 | 55 |
| 2004-09-15 | $48.60 | $48.60 | 55 |
| 2004-09-14 | $48.60 | $48.60 | 55 |
| 2004-09-13 | $48.60 | $48.60 | 55 |
| 2004-09-10 | $43.20 | $43.20 | 2 |
| 2004-09-09 | $43.20 | $43.20 | 2 |
| 2004-09-08 | $42.30 | $42.30 | 0 |
| 2004-09-07 | $45.00 | $45.00 | 0 |
| 2004-09-03 | $45.00 | $45.00 | 63 |
| 2004-09-02 | $45.00 | $45.00 | 22 |
| 2004-09-01 | $45.00 | $45.00 | 22 |
| 2004-08-31 | $45.00 | $45.00 | 22 |
| 2004-08-30 | $45.00 | $45.00 | 22 |
| 2004-08-27 | $45.00 | $45.00 | 22 |
| 2004-08-26 | $45.00 | $45.00 | 94 |
| 2004-08-25 | $41.40 | $41.40 | 33 |
| 2004-08-24 | $41.40 | $41.40 | 33 |
| 2004-08-23 | $54.90 | $54.90 | 66 |
| 2004-08-20 | $57.60 | $57.60 | 50 |
| 2004-08-19 | $61.20 | $61.20 | 27 |
| 2004-08-18 | $61.20 | $61.20 | 27 |
| 2004-08-17 | $61.20 | $61.20 | 27 |
| 2004-08-16 | $61.20 | $61.20 | 27 |
| 2004-08-13 | $61.20 | $61.20 | 27 |
| 2004-08-12 | $61.20 | $61.20 | 27 |
| 2004-08-11 | $61.20 | $61.20 | 27 |
| 2004-08-10 | $61.20 | $61.20 | 27 |
| 2004-08-09 | $61.20 | $61.20 | 27 |
| 2004-08-06 | $61.20 | $61.20 | 27 |
| 2004-08-05 | $61.20 | $61.20 | 27 |
| 2004-08-04 | $61.20 | $61.20 | 27 |
| 2004-08-03 | $61.20 | $61.20 | 27 |
| 2004-08-02 | $61.20 | $61.20 | 27 |
| 2004-07-30 | $52.20 | $52.20 | 16 |
| 2004-07-29 | $55.98 | $55.98 | 0 |
| 2004-07-28 | $55.98 | $55.98 | 0 |
| 2004-07-27 | $64.80 | $64.80 | 17 |
| 2004-07-26 | $64.80 | $64.80 | 17 |
| 2004-07-23 | $64.80 | $64.80 | 17 |
| 2004-07-22 | $64.80 | $64.80 | 17 |
| 2004-07-21 | $73.80 | $73.80 | 27 |
| 2004-07-20 | $73.80 | $73.80 | 27 |
| 2004-07-19 | $80.64 | $80.64 | 55 |
| 2004-07-16 | $80.64 | $80.64 | 55 |
| 2004-07-15 | $80.64 | $80.64 | 55 |
| 2004-07-14 | $79.20 | $79.20 | 224 |
| 2004-07-13 | $79.20 | $79.20 | 224 |
| 2004-07-12 | $79.20 | $79.20 | 46 |
| 2004-07-09 | $63.36 | $63.36 | 1 |
| 2004-07-08 | $63.36 | $63.36 | 1 |
| 2004-07-07 | $61.20 | $61.20 | 6 |
| 2004-07-06 | $67.14 | $67.14 | 55 |
| 2004-07-02 | $67.14 | $67.14 | 55 |
| 2004-07-01 | $67.14 | $67.14 | 55 |
| 2004-06-30 | $67.14 | $67.14 | 55 |
| 2004-06-29 | $67.14 | $67.14 | 55 |
| 2004-06-28 | $67.14 | $67.14 | 55 |
| 2004-06-25 | $67.14 | $67.14 | 55 |
| 2004-06-24 | $65.70 | $65.70 | 2 |
| 2004-06-23 | $65.70 | $65.70 | 2 |
| 2004-06-22 | $75.60 | $75.60 | 27 |
| 2004-06-21 | $75.60 | $75.60 | 27 |
| 2004-06-18 | $75.60 | $75.60 | 27 |
| 2004-06-17 | $75.60 | $75.60 | 27 |
| 2004-06-16 | $75.60 | $75.60 | 27 |
| 2004-06-15 | $78.30 | $78.30 | 16 |
| 2004-06-14 | $75.60 | $75.60 | 5 |
| 2004-06-10 | $77.40 | $77.40 | 783 |
| 2004-06-09 | $77.40 | $77.40 | 783 |
| 2004-06-08 | $77.40 | $77.40 | 783 |
| 2004-06-07 | $77.40 | $77.40 | 783 |
| 2004-06-04 | $72.18 | $72.18 | 684 |
| 2004-06-03 | $81.00 | $81.00 | 45 |
| 2004-06-02 | $81.00 | $81.00 | 45 |
| 2004-06-01 | $81.00 | $81.00 | 222 |
| 2004-05-28 | $81.00 | $81.00 | 222 |
| 2004-05-27 | $80.10 | $80.10 | 55 |
| 2004-05-26 | $80.10 | $80.10 | 55 |
| 2004-05-25 | $80.10 | $80.10 | 55 |
| 2004-05-24 | $80.10 | $80.10 | 55 |
| 2004-05-21 | $77.40 | $77.40 | 52 |
| 2004-05-20 | $77.40 | $77.40 | 52 |
| 2004-05-19 | $77.40 | $77.40 | 52 |
| 2004-05-18 | $77.40 | $77.40 | 52 |
| 2004-05-17 | $77.40 | $77.40 | 52 |
| 2004-05-14 | $76.50 | $76.50 | 31 |
| 2004-05-13 | $76.50 | $76.50 | 38 |
| 2004-05-12 | $76.50 | $76.50 | 38 |
| 2004-05-11 | $77.40 | $77.40 | 36 |
| 2004-05-10 | $77.40 | $77.40 | 36 |
| 2004-05-07 | $77.40 | $77.40 | 36 |
| 2004-05-06 | $81.18 | $81.18 | 111 |
| 2004-05-05 | $81.18 | $81.18 | 111 |
| 2004-05-04 | $81.18 | $81.18 | 111 |
| 2004-05-03 | $80.10 | $80.10 | 28 |
| 2004-04-30 | $80.10 | $80.10 | 28 |
| 2004-04-29 | $80.10 | $80.10 | 28 |
| 2004-04-28 | $90.00 | $90.00 | 38 |
| 2004-04-27 | $90.00 | $90.00 | 38 |
| 2004-04-26 | $95.40 | $95.40 | 55 |
| 2004-04-23 | $94.50 | $94.50 | 30 |
| 2004-04-22 | $95.40 | $95.40 | 213 |
| 2004-04-21 | $95.40 | $95.40 | 105 |
| 2004-04-20 | $104.40 | $104.40 | 89 |
| 2004-04-19 | $104.40 | $104.40 | 211 |
| 2004-04-16 | $104.40 | $104.40 | 211 |
| 2004-04-15 | $102.60 | $102.60 | 138 |
| 2004-04-14 | $102.60 | $102.60 | 187 |
| 2004-04-13 | $102.60 | $102.60 | 187 |
| 2004-04-12 | $102.60 | $102.60 | 187 |
| 2004-04-08 | $102.60 | $102.60 | 1 |
| 2004-04-07 | $97.20 | $97.20 | 72 |
| 2004-04-06 | $98.10 | $98.10 | 98 |
| 2004-04-05 | $98.10 | $98.10 | 94 |
| 2004-04-02 | $90.00 | $90.00 | 27 |
| 2004-04-01 | $97.20 | $97.20 | 88 |
| 2004-03-31 | $97.20 | $97.20 | 88 |
| 2004-03-30 | $94.50 | $94.50 | 107 |
| 2004-03-29 | $94.50 | $94.50 | 107 |
| 2004-03-26 | $106.20 | $106.20 | 47 |
| 2004-03-25 | $100.80 | $100.80 | 17 |
| 2004-03-24 | $100.80 | $100.80 | 17 |
| 2004-03-23 | $108.36 | $108.36 | 34 |
| 2004-03-22 | $100.80 | $100.80 | 75 |
| 2004-03-19 | $108.00 | $108.00 | 55 |
| 2004-03-18 | $106.20 | $106.20 | 28 |
| 2004-03-17 | $106.20 | $106.20 | 28 |
| 2004-03-16 | $111.60 | $111.60 | 5 |
| 2004-03-15 | $109.62 | $109.62 | 86 |
| 2004-03-12 | $113.40 | $113.40 | 27 |
| 2004-03-11 | $113.40 | $113.40 | 8 |
| 2004-03-10 | $113.40 | $113.40 | 8 |
| 2004-03-09 | $115.20 | $115.20 | 8 |
| 2004-03-08 | $111.60 | $111.60 | 5 |
| 2004-03-05 | $96.30 | $96.30 | 33 |
| 2004-03-04 | $104.40 | $104.40 | 5 |
| 2004-03-03 | $104.40 | $104.40 | 5 |
| 2004-03-02 | $104.40 | $104.40 | 5 |
| 2004-03-01 | $100.80 | $100.80 | 11 |
| 2004-02-27 | $104.40 | $104.40 | 333 |
| 2004-02-26 | $104.40 | $104.40 | 333 |
| 2004-02-25 | $93.60 | $93.60 | 33 |
| 2004-02-24 | $104.40 | $104.40 | 99 |
| 2004-02-23 | $95.40 | $95.40 | 16 |
| 2004-02-20 | $88.20 | $88.20 | 28 |
| 2004-02-19 | $86.40 | $86.40 | 0 |
| 2004-02-18 | $86.40 | $86.40 | 0 |
| 2004-02-17 | $90.00 | $90.00 | 0 |
| 2004-02-13 | $90.00 | $90.00 | 22 |
| 2004-02-12 | $91.80 | $91.80 | 72 |
| 2004-02-11 | $91.80 | $91.80 | 72 |
| 2004-02-10 | $99.00 | $99.00 | 36 |
| 2004-02-09 | $99.00 | $99.00 | 0 |
| 2004-02-06 | $95.40 | $95.40 | 111 |
| 2004-02-05 | $95.40 | $95.40 | 27 |
| 2004-02-04 | $99.00 | $99.00 | 77 |
| 2004-02-03 | $99.00 | $99.00 | 77 |
| 2004-02-02 | $99.00 | $99.00 | 77 |
| 2004-01-30 | $104.40 | $104.40 | 88 |
| 2004-01-29 | $104.40 | $104.40 | 88 |
| 2004-01-28 | $100.80 | $100.80 | 111 |
| 2004-01-27 | $101.70 | $101.70 | 50 |
| 2004-01-26 | $109.08 | $109.08 | 11 |
| 2004-01-23 | $111.24 | $111.24 | 33 |
| 2004-01-22 | $108.00 | $108.00 | 72 |
| 2004-01-21 | $108.00 | $108.00 | 13 |
| 2004-01-20 | $108.90 | $108.90 | 11 |
| 2004-01-16 | $100.80 | $100.80 | 47 |
| 2004-01-15 | $111.60 | $111.60 | 161 |
| 2004-01-14 | $109.80 | $109.80 | 35 |
| 2004-01-13 | $111.60 | $111.60 | 286 |
| 2004-01-12 | $106.02 | $106.02 | 66 |
| 2004-01-09 | $102.60 | $102.60 | 62 |
| 2004-01-08 | $102.60 | $102.60 | 56 |
| 2004-01-07 | $102.60 | $102.60 | 56 |
| 2004-01-06 | $108.00 | $108.00 | 176 |
| 2004-01-05 | $108.00 | $108.00 | 176 |
| 2004-01-02 | $98.28 | $98.28 | 4 |