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
- 1998-03-06 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 | $90.90 | $90.90 | 0 |
| 2004-12-30 | $90.90 | $90.90 | 0 |
| 2004-12-29 | $90.90 | $90.90 | 10 |
| 2004-12-28 | $119.60 | $119.60 | 0 |
| 2004-12-27 | $119.60 | $119.60 | 2 |
| 2004-12-23 | $119.60 | $119.60 | 0 |
| 2004-12-22 | $119.60 | $119.60 | 0 |
| 2004-12-21 | $119.60 | $119.60 | 2 |
| 2004-12-20 | $119.60 | $119.60 | 0 |
| 2004-12-17 | $119.60 | $119.60 | 0 |
| 2004-12-16 | $119.60 | $119.60 | 0 |
| 2004-12-15 | $119.60 | $119.60 | 0 |
| 2004-12-14 | $119.60 | $119.60 | 4 |
| 2004-12-13 | $88.98 | $88.98 | 0 |
| 2004-12-10 | $88.98 | $88.98 | 6 |
| 2004-12-09 | $76.55 | $76.55 | 0 |
| 2004-12-08 | $76.55 | $76.55 | 6 |
| 2004-12-07 | $74.63 | $74.63 | 1 |
| 2004-12-06 | $95.68 | $95.68 | 0 |
| 2004-12-03 | $95.68 | $95.68 | 0 |
| 2004-12-02 | $95.68 | $95.68 | 20 |
| 2004-12-01 | $110.03 | $110.03 | 31 |
| 2004-11-30 | $112.43 | $112.43 | 0 |
| 2004-11-29 | $112.43 | $112.43 | 167 |
| 2004-11-26 | $74.63 | $74.63 | 0 |
| 2004-11-24 | $74.63 | $74.63 | 0 |
| 2004-11-23 | $74.63 | $74.63 | 0 |
| 2004-11-22 | $109.08 | $109.08 | 0 |
| 2004-11-19 | $109.08 | $109.08 | 0 |
| 2004-11-18 | $109.08 | $109.08 | 0 |
| 2004-11-17 | $109.08 | $109.08 | 0 |
| 2004-11-16 | $109.08 | $109.08 | 156 |
| 2004-11-15 | $77.02 | $77.02 | 0 |
| 2004-11-12 | $77.02 | $77.02 | 158 |
| 2004-11-11 | $86.11 | $86.11 | 0 |
| 2004-11-10 | $86.11 | $86.11 | 0 |
| 2004-11-09 | $86.11 | $86.11 | 10 |
| 2004-11-08 | $81.33 | $81.33 | 0 |
| 2004-11-05 | $81.33 | $81.33 | 0 |
| 2004-11-04 | $81.33 | $81.33 | 0 |
| 2004-11-03 | $81.33 | $81.33 | 18 |
| 2004-11-02 | $66.50 | $66.50 | 21 |
| 2004-11-01 | $66.98 | $66.98 | 0 |
| 2004-10-29 | $66.98 | $66.98 | 6 |
| 2004-10-28 | $68.89 | $68.89 | 0 |
| 2004-10-27 | $68.89 | $68.89 | 4 |
| 2004-10-26 | $66.98 | $66.98 | 0 |
| 2004-10-25 | $66.98 | $66.98 | 0 |
| 2004-10-22 | $66.98 | $66.98 | 0 |
| 2004-10-21 | $66.98 | $66.98 | 0 |
| 2004-10-20 | $66.98 | $66.98 | 0 |
| 2004-10-19 | $66.98 | $66.98 | 0 |
| 2004-10-18 | $66.98 | $66.98 | 0 |
| 2004-10-15 | $66.98 | $66.98 | 10 |
| 2004-10-14 | $62.19 | $62.19 | 0 |
| 2004-10-13 | $62.19 | $62.19 | 0 |
| 2004-10-12 | $62.19 | $62.19 | 0 |
| 2004-10-11 | $62.19 | $62.19 | 0 |
| 2004-10-08 | $62.19 | $62.19 | 0 |
| 2004-10-07 | $62.19 | $62.19 | 10 |
| 2004-10-06 | $56.45 | $56.45 | 12 |
| 2004-10-05 | $47.84 | $47.84 | 0 |
| 2004-10-04 | $47.84 | $47.84 | 0 |
| 2004-10-01 | $47.84 | $47.84 | 2 |
| 2004-09-30 | $47.84 | $47.84 | 0 |
| 2004-09-29 | $47.84 | $47.84 | 0 |
| 2004-09-28 | $47.84 | $47.84 | 0 |
| 2004-09-27 | $47.84 | $47.84 | 73 |
| 2004-09-24 | $52.15 | $52.15 | 0 |
| 2004-09-23 | $52.15 | $52.15 | 4 |
| 2004-09-22 | $45.45 | $45.45 | 10 |
| 2004-09-21 | $36.36 | $36.36 | 0 |
| 2004-09-20 | $36.36 | $36.36 | 0 |
| 2004-09-17 | $36.36 | $36.36 | 0 |
| 2004-09-16 | $36.36 | $36.36 | 0 |
| 2004-09-15 | $36.36 | $36.36 | 0 |
| 2004-09-14 | $36.36 | $36.36 | 0 |
| 2004-09-13 | $36.36 | $36.36 | 1 |
| 2004-09-10 | $42.10 | $42.10 | 0 |
| 2004-09-09 | $42.10 | $42.10 | 0 |
| 2004-09-08 | $42.10 | $42.10 | 0 |
| 2004-09-07 | $42.10 | $42.10 | 0 |
| 2004-09-03 | $42.10 | $42.10 | 0 |
| 2004-09-02 | $42.10 | $42.10 | 65 |
| 2004-09-01 | $35.88 | $35.88 | 0 |
| 2004-08-31 | $35.88 | $35.88 | 0 |
| 2004-08-30 | $35.88 | $35.88 | 0 |
| 2004-08-27 | $35.88 | $35.88 | 0 |
| 2004-08-26 | $35.88 | $35.88 | 5 |
| 2004-08-25 | $38.27 | $38.27 | 0 |
| 2004-08-24 | $38.27 | $38.27 | 0 |
| 2004-08-23 | $38.27 | $38.27 | 0 |
| 2004-08-20 | $38.27 | $38.27 | 10 |
| 2004-08-19 | $48.32 | $48.32 | 0 |
| 2004-08-18 | $48.32 | $48.32 | 0 |
| 2004-08-17 | $48.32 | $48.32 | 10 |
| 2004-08-16 | $48.85 | $48.85 | 0 |
| 2004-08-13 | $48.85 | $48.85 | 0 |
| 2004-08-12 | $48.85 | $48.85 | 4 |
| 2004-08-11 | $47.84 | $47.84 | 0 |
| 2004-08-10 | $47.84 | $47.84 | 0 |
| 2004-08-09 | $47.84 | $47.84 | 0 |
| 2004-08-06 | $47.84 | $47.84 | 0 |
| 2004-08-05 | $52.62 | $52.62 | 0 |
| 2004-08-04 | $52.62 | $52.62 | 0 |
| 2004-08-03 | $52.62 | $52.62 | 0 |
| 2004-08-02 | $52.62 | $52.62 | 0 |
| 2004-07-30 | $52.62 | $52.62 | 14 |
| 2004-07-29 | $52.62 | $52.62 | 0 |
| 2004-07-28 | $52.62 | $52.62 | 0 |
| 2004-07-27 | $52.62 | $52.62 | 10 |
| 2004-07-26 | $52.62 | $52.62 | 10 |
| 2004-07-23 | $57.41 | $57.41 | 0 |
| 2004-07-22 | $57.41 | $57.41 | 0 |
| 2004-07-21 | $57.41 | $57.41 | 0 |
| 2004-07-20 | $57.41 | $57.41 | 0 |
| 2004-07-19 | $57.41 | $57.41 | 0 |
| 2004-07-16 | $57.41 | $57.41 | 34 |
| 2004-07-15 | $62.19 | $62.19 | 0 |
| 2004-07-14 | $62.19 | $62.19 | 10 |
| 2004-07-13 | $62.19 | $62.19 | 12 |
| 2004-07-12 | $66.98 | $66.98 | 4 |
| 2004-07-09 | $71.76 | $71.76 | 71 |
| 2004-07-08 | $71.76 | $71.76 | 10 |
| 2004-07-07 | $71.76 | $71.76 | 2 |
| 2004-07-06 | $71.76 | $71.76 | 20 |
| 2004-07-02 | $78.94 | $78.94 | 20 |
| 2004-07-01 | $86.11 | $86.11 | 83 |
| 2004-06-30 | $76.55 | $76.55 | 17 |
| 2004-06-29 | $71.76 | $71.76 | 0 |
| 2004-06-28 | $71.76 | $71.76 | 0 |
| 2004-06-25 | $71.76 | $71.76 | 35 |
| 2004-06-24 | $52.62 | $52.62 | 0 |
| 2004-06-23 | $52.62 | $52.62 | 17 |
| 2004-06-22 | $57.41 | $57.41 | 10 |
| 2004-06-21 | $62.19 | $62.19 | 0 |
| 2004-06-18 | $62.19 | $62.19 | 62 |
| 2004-06-17 | $76.55 | $76.55 | 6 |
| 2004-06-16 | $76.55 | $76.55 | 1 |
| 2004-06-15 | $66.98 | $66.98 | 1 |
| 2004-06-14 | $66.98 | $66.98 | 64 |
| 2004-06-10 | $76.55 | $76.55 | 0 |
| 2004-06-09 | $76.55 | $76.55 | 0 |
| 2004-06-08 | $76.55 | $76.55 | 4 |
| 2004-06-07 | $81.33 | $81.33 | 12 |
| 2004-06-04 | $81.33 | $81.33 | 0 |
| 2004-06-03 | $81.33 | $81.33 | 31 |
| 2004-06-02 | $90.90 | $90.90 | 0 |
| 2004-06-01 | $90.90 | $90.90 | 0 |
| 2004-05-28 | $78.94 | $78.94 | 0 |
| 2004-05-27 | $78.94 | $78.94 | 19 |
| 2004-05-26 | $81.33 | $81.33 | 20 |
| 2004-05-25 | $83.72 | $83.72 | 0 |
| 2004-05-24 | $83.72 | $83.72 | 1 |
| 2004-05-21 | $86.11 | $86.11 | 10 |
| 2004-05-20 | $86.11 | $86.11 | 0 |
| 2004-05-19 | $86.11 | $86.11 | 3 |
| 2004-05-18 | $90.90 | $90.90 | 12 |
| 2004-05-17 | $90.90 | $90.90 | 32 |
| 2004-05-14 | $99.27 | $99.27 | 84 |
| 2004-05-13 | $107.64 | $107.64 | 15 |
| 2004-05-12 | $107.64 | $107.64 | 6 |
| 2004-05-11 | $100.47 | $100.47 | 9 |
| 2004-05-10 | $100.47 | $100.47 | 18 |
| 2004-05-07 | $90.90 | $90.90 | 57 |
| 2004-05-06 | $102.86 | $102.86 | 29 |
| 2004-05-05 | $93.29 | $93.29 | 34 |
| 2004-05-04 | $76.55 | $76.55 | 0 |
| 2004-05-03 | $76.55 | $76.55 | 0 |
| 2004-04-30 | $76.55 | $76.55 | 0 |
| 2004-04-29 | $76.55 | $76.55 | 0 |
| 2004-04-28 | $76.55 | $76.55 | 2 |
| 2004-04-27 | $71.76 | $71.76 | 0 |
| 2004-04-26 | $71.76 | $71.76 | 10 |
| 2004-04-23 | $90.90 | $90.90 | 0 |
| 2004-04-22 | $90.90 | $90.90 | 0 |
| 2004-04-21 | $90.90 | $90.90 | 2 |
| 2004-04-20 | $76.55 | $76.55 | 1 |
| 2004-04-19 | $76.55 | $76.55 | 10 |
| 2004-04-16 | $95.68 | $95.68 | 0 |
| 2004-04-15 | $95.68 | $95.68 | 0 |
| 2004-04-14 | $95.68 | $95.68 | 0 |
| 2004-04-13 | $95.68 | $95.68 | 10 |
| 2004-04-12 | $95.68 | $95.68 | 2 |
| 2004-04-08 | $95.68 | $95.68 | 0 |
| 2004-04-07 | $95.68 | $95.68 | 0 |
| 2004-04-06 | $95.68 | $95.68 | 0 |
| 2004-04-05 | $95.68 | $95.68 | 8 |
| 2004-04-02 | $95.68 | $95.68 | 0 |
| 2004-04-01 | $95.68 | $95.68 | 0 |
| 2004-03-31 | $95.68 | $95.68 | 12 |
| 2004-03-30 | $95.68 | $95.68 | 0 |
| 2004-03-29 | $95.68 | $95.68 | 0 |
| 2004-03-26 | $95.68 | $95.68 | 0 |
| 2004-03-25 | $95.68 | $95.68 | 0 |
| 2004-03-24 | $95.68 | $95.68 | 10 |
| 2004-03-23 | $105.25 | $105.25 | 0 |
| 2004-03-22 | $105.25 | $105.25 | 0 |
| 2004-03-19 | $105.25 | $105.25 | 0 |
| 2004-03-18 | $105.25 | $105.25 | 0 |
| 2004-03-17 | $105.25 | $105.25 | 15 |
| 2004-03-16 | $95.68 | $95.68 | 34 |
| 2004-03-15 | $95.68 | $95.68 | 87 |
| 2004-03-12 | $86.11 | $86.11 | 0 |
| 2004-03-11 | $86.11 | $86.11 | 56 |
| 2004-03-10 | $86.11 | $86.11 | 0 |
| 2004-03-09 | $86.11 | $86.11 | 0 |
| 2004-03-08 | $86.11 | $86.11 | 0 |
| 2004-03-05 | $86.11 | $86.11 | 0 |
| 2004-03-04 | $86.11 | $86.11 | 3 |
| 2004-03-03 | $100.47 | $100.47 | 94 |
| 2004-03-02 | $98.07 | $98.07 | 0 |
| 2004-03-01 | $98.07 | $98.07 | 449 |
| 2004-02-27 | $86.11 | $86.11 | 20 |
| 2004-02-26 | $96.16 | $96.16 | 158 |
| 2004-02-25 | $95.68 | $95.68 | 41 |
| 2004-02-24 | $119.60 | $119.60 | 2 |
| 2004-02-23 | $119.60 | $119.60 | 12 |
| 2004-02-20 | $105.25 | $105.25 | 0 |
| 2004-02-19 | $105.25 | $105.25 | 0 |
| 2004-02-18 | $105.25 | $105.25 | 7 |
| 2004-02-17 | $105.25 | $105.25 | 108 |
| 2004-02-13 | $126.78 | $126.78 | 0 |
| 2004-02-12 | $126.78 | $126.78 | 80 |
| 2004-02-11 | $105.25 | $105.25 | 0 |
| 2004-02-10 | $105.25 | $105.25 | 3 |
| 2004-02-09 | $83.72 | $83.72 | 0 |
| 2004-02-06 | $83.72 | $83.72 | 0 |
| 2004-02-05 | $81.33 | $81.33 | 83 |
| 2004-02-04 | $95.68 | $95.68 | 87 |
| 2004-02-03 | $100.47 | $100.47 | 12 |
| 2004-02-02 | $105.25 | $105.25 | 29 |
| 2004-01-30 | $100.47 | $100.47 | 12 |
| 2004-01-29 | $105.25 | $105.25 | 31 |
| 2004-01-28 | $114.82 | $114.82 | 2 |
| 2004-01-27 | $119.60 | $119.60 | 116 |
| 2004-01-26 | $107.64 | $107.64 | 61 |
| 2004-01-23 | $114.82 | $114.82 | 45 |
| 2004-01-22 | $124.39 | $124.39 | 22 |
| 2004-01-21 | $138.74 | $138.74 | 0 |
| 2004-01-20 | $138.74 | $138.74 | 79 |
| 2004-01-16 | $131.56 | $131.56 | 0 |
| 2004-01-15 | $131.56 | $131.56 | 440 |
| 2004-01-14 | $119.60 | $119.60 | 31 |
| 2004-01-13 | $119.60 | $119.60 | 73 |
| 2004-01-12 | $129.17 | $129.17 | 93 |
| 2004-01-09 | $129.17 | $129.17 | 8 |
| 2004-01-08 | $124.39 | $124.39 | 22 |
| 2004-01-07 | $124.39 | $124.39 | 0 |
| 2004-01-06 | $124.39 | $124.39 | 0 |
| 2004-01-05 | $124.39 | $124.39 | 13 |
| 2004-01-02 | $124.39 | $124.39 | 0 |