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
- 1999-06-21 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 | $47.53 | $47.53 | 27 |
| 2004-12-30 | $43.73 | $43.73 | 86 |
| 2004-12-29 | $39.92 | $39.92 | 0 |
| 2004-12-28 | $39.92 | $39.92 | 53 |
| 2004-12-27 | $39.92 | $39.92 | 64 |
| 2004-12-23 | $39.92 | $39.92 | 132 |
| 2004-12-22 | $39.92 | $39.92 | 753 |
| 2004-12-21 | $43.92 | $43.92 | 8 |
| 2004-12-20 | $45.25 | $45.25 | 26 |
| 2004-12-17 | $42.78 | $42.78 | 1 |
| 2004-12-16 | $45.63 | $45.63 | 0 |
| 2004-12-15 | $45.63 | $45.63 | 0 |
| 2004-12-14 | $45.63 | $45.63 | 26 |
| 2004-12-13 | $45.82 | $45.82 | 0 |
| 2004-12-10 | $45.82 | $45.82 | 0 |
| 2004-12-09 | $45.82 | $45.82 | 47 |
| 2004-12-08 | $44.30 | $44.30 | 33 |
| 2004-12-07 | $51.33 | $51.33 | 26 |
| 2004-12-06 | $47.53 | $47.53 | 105 |
| 2004-12-03 | $50.38 | $50.38 | 291 |
| 2004-12-02 | $56.84 | $56.84 | 16 |
| 2004-12-01 | $60.84 | $60.84 | 0 |
| 2004-11-30 | $60.84 | $60.84 | 33 |
| 2004-11-29 | $60.65 | $60.65 | 121 |
| 2004-11-26 | $57.03 | $57.03 | 0 |
| 2004-11-24 | $57.03 | $57.03 | 33 |
| 2004-11-23 | $53.42 | $53.42 | 0 |
| 2004-11-22 | $53.42 | $53.42 | 0 |
| 2004-11-19 | $53.42 | $53.42 | 0 |
| 2004-11-18 | $53.42 | $53.42 | 0 |
| 2004-11-17 | $53.42 | $53.42 | 0 |
| 2004-11-16 | $53.42 | $53.42 | 0 |
| 2004-11-15 | $53.42 | $53.42 | 0 |
| 2004-11-12 | $53.42 | $53.42 | 325 |
| 2004-11-11 | $64.07 | $64.07 | 0 |
| 2004-11-10 | $64.07 | $64.07 | 0 |
| 2004-11-09 | $64.07 | $64.07 | 29 |
| 2004-11-08 | $60.84 | $60.84 | 29 |
| 2004-11-05 | $47.53 | $47.53 | 0 |
| 2004-11-04 | $47.53 | $47.53 | 108 |
| 2004-11-03 | $58.56 | $58.56 | 18 |
| 2004-11-02 | $43.73 | $43.73 | 85 |
| 2004-11-01 | $45.63 | $45.63 | 68 |
| 2004-10-29 | $53.23 | $53.23 | 0 |
| 2004-10-28 | $53.23 | $53.23 | 0 |
| 2004-10-27 | $53.23 | $53.23 | 29 |
| 2004-10-26 | $55.13 | $55.13 | 53 |
| 2004-10-25 | $55.13 | $55.13 | 53 |
| 2004-10-22 | $47.53 | $47.53 | 7 |
| 2004-10-21 | $45.63 | $45.63 | 0 |
| 2004-10-20 | $45.63 | $45.63 | 0 |
| 2004-10-19 | $45.63 | $45.63 | 0 |
| 2004-10-18 | $45.63 | $45.63 | 260 |
| 2004-10-15 | $48.10 | $48.10 | 0 |
| 2004-10-14 | $48.10 | $48.10 | 0 |
| 2004-10-13 | $48.10 | $48.10 | 0 |
| 2004-10-12 | $48.10 | $48.10 | 42 |
| 2004-10-11 | $43.73 | $43.73 | 174 |
| 2004-10-08 | $45.63 | $45.63 | 3 |
| 2004-10-07 | $56.84 | $56.84 | 0 |
| 2004-10-06 | $56.84 | $56.84 | 116 |
| 2004-10-05 | $42.21 | $42.21 | 2 |
| 2004-10-04 | $56.84 | $56.84 | 63 |
| 2004-10-01 | $56.65 | $56.65 | 53 |
| 2004-09-30 | $55.13 | $55.13 | 37 |
| 2004-09-29 | $43.73 | $43.73 | 134 |
| 2004-09-28 | $43.73 | $43.73 | 384 |
| 2004-09-27 | $40.49 | $40.49 | 0 |
| 2004-09-24 | $40.49 | $40.49 | 0 |
| 2004-09-23 | $40.49 | $40.49 | 11 |
| 2004-09-22 | $39.92 | $39.92 | 0 |
| 2004-09-21 | $39.92 | $39.92 | 63 |
| 2004-09-20 | $39.92 | $39.92 | 60 |
| 2004-09-17 | $52.28 | $52.28 | 0 |
| 2004-09-16 | $52.28 | $52.28 | 0 |
| 2004-09-15 | $52.28 | $52.28 | 0 |
| 2004-09-14 | $52.28 | $52.28 | 0 |
| 2004-09-13 | $52.28 | $52.28 | 0 |
| 2004-09-10 | $52.28 | $52.28 | 26 |
| 2004-09-09 | $47.53 | $47.53 | 0 |
| 2004-09-08 | $47.53 | $47.53 | 232 |
| 2004-09-07 | $55.13 | $55.13 | 15 |
| 2004-09-03 | $66.54 | $66.54 | 0 |
| 2004-09-02 | $66.54 | $66.54 | 0 |
| 2004-09-01 | $66.54 | $66.54 | 0 |
| 2004-08-31 | $66.54 | $66.54 | 0 |
| 2004-08-30 | $66.54 | $66.54 | 0 |
| 2004-08-27 | $66.54 | $66.54 | 0 |
| 2004-08-26 | $66.54 | $66.54 | 0 |
| 2004-08-25 | $66.54 | $66.54 | 32 |
| 2004-08-24 | $57.03 | $57.03 | 0 |
| 2004-08-23 | $57.03 | $57.03 | 0 |
| 2004-08-20 | $57.03 | $57.03 | 0 |
| 2004-08-19 | $57.03 | $57.03 | 171 |
| 2004-08-18 | $49.43 | $49.43 | 26 |
| 2004-08-17 | $47.53 | $47.53 | 109 |
| 2004-08-16 | $47.53 | $47.53 | 21 |
| 2004-08-13 | $47.53 | $47.53 | 13 |
| 2004-08-12 | $39.92 | $39.92 | 55 |
| 2004-08-11 | $47.53 | $47.53 | 51 |
| 2004-08-10 | $41.83 | $41.83 | 0 |
| 2004-08-09 | $41.83 | $41.83 | 210 |
| 2004-08-06 | $46.58 | $46.58 | 179 |
| 2004-08-05 | $47.53 | $47.53 | 0 |
| 2004-08-04 | $47.53 | $47.53 | 0 |
| 2004-08-03 | $47.53 | $47.53 | 26 |
| 2004-08-02 | $45.63 | $45.63 | 0 |
| 2004-07-30 | $45.63 | $45.63 | 12 |
| 2004-07-29 | $43.73 | $43.73 | 0 |
| 2004-07-28 | $43.73 | $43.73 | 138 |
| 2004-07-27 | $47.53 | $47.53 | 130 |
| 2004-07-26 | $43.73 | $43.73 | 0 |
| 2004-07-23 | $43.73 | $43.73 | 0 |
| 2004-07-22 | $43.73 | $43.73 | 0 |
| 2004-07-21 | $43.73 | $43.73 | 53 |
| 2004-07-20 | $45.25 | $45.25 | 53 |
| 2004-07-19 | $56.08 | $56.08 | 0 |
| 2004-07-16 | $56.08 | $56.08 | 108 |
| 2004-07-15 | $46.58 | $46.58 | 39 |
| 2004-07-14 | $55.70 | $55.70 | 147 |
| 2004-07-13 | $62.74 | $62.74 | 124 |
| 2004-07-12 | $60.84 | $60.84 | 0 |
| 2004-07-09 | $60.84 | $60.84 | 95 |
| 2004-07-08 | $57.03 | $57.03 | 31 |
| 2004-07-07 | $43.73 | $43.73 | 0 |
| 2004-07-06 | $43.73 | $43.73 | 0 |
| 2004-07-02 | $43.73 | $43.73 | 0 |
| 2004-07-01 | $43.73 | $43.73 | 0 |
| 2004-06-30 | $43.73 | $43.73 | 0 |
| 2004-06-29 | $43.73 | $43.73 | 0 |
| 2004-06-28 | $43.73 | $43.73 | 0 |
| 2004-06-25 | $43.73 | $43.73 | 110 |
| 2004-06-24 | $47.53 | $47.53 | 3 |
| 2004-06-23 | $51.33 | $51.33 | 92 |
| 2004-06-22 | $62.74 | $62.74 | 0 |
| 2004-06-21 | $62.74 | $62.74 | 3 |
| 2004-06-18 | $66.54 | $66.54 | 0 |
| 2004-06-17 | $66.54 | $66.54 | 0 |
| 2004-06-16 | $66.54 | $66.54 | 121 |
| 2004-06-15 | $52.28 | $52.28 | 0 |
| 2004-06-14 | $52.28 | $52.28 | 0 |
| 2004-06-10 | $52.28 | $52.28 | 44 |
| 2004-06-09 | $68.44 | $68.44 | 53 |
| 2004-06-08 | $66.54 | $66.54 | 0 |
| 2004-06-07 | $66.54 | $66.54 | 21 |
| 2004-06-04 | $64.64 | $64.64 | 55 |
| 2004-06-03 | $57.03 | $57.03 | 0 |
| 2004-06-02 | $57.03 | $57.03 | 0 |
| 2004-06-01 | $57.03 | $57.03 | 105 |
| 2004-05-28 | $70.34 | $70.34 | 58 |
| 2004-05-27 | $68.44 | $68.44 | 53 |
| 2004-05-26 | $60.84 | $60.84 | 141 |
| 2004-05-25 | $66.54 | $66.54 | 185 |
| 2004-05-24 | $76.05 | $76.05 | 89 |
| 2004-05-21 | $67.49 | $67.49 | 18 |
| 2004-05-20 | $66.54 | $66.54 | 348 |
| 2004-05-19 | $64.64 | $64.64 | 0 |
| 2004-05-18 | $64.64 | $64.64 | 0 |
| 2004-05-17 | $64.64 | $64.64 | 113 |
| 2004-05-14 | $57.03 | $57.03 | 0 |
| 2004-05-13 | $57.03 | $57.03 | 0 |
| 2004-05-12 | $57.03 | $57.03 | 0 |
| 2004-05-11 | $57.03 | $57.03 | 132 |
| 2004-05-10 | $64.64 | $64.64 | 0 |
| 2004-05-07 | $64.64 | $64.64 | 5 |
| 2004-05-06 | $42.78 | $42.78 | 146 |
| 2004-05-05 | $55.13 | $55.13 | 503 |
| 2004-05-04 | $87.45 | $87.45 | 0 |
| 2004-05-03 | $87.45 | $87.45 | 53 |
| 2004-04-30 | $72.24 | $72.24 | 0 |
| 2004-04-29 | $72.24 | $72.24 | 0 |
| 2004-04-28 | $72.24 | $72.24 | 94 |
| 2004-04-27 | $100.76 | $100.76 | 5 |
| 2004-04-26 | $85.55 | $85.55 | 0 |
| 2004-04-23 | $85.55 | $85.55 | 42 |
| 2004-04-22 | $85.55 | $85.55 | 16 |
| 2004-04-21 | $89.35 | $89.35 | 109 |
| 2004-04-20 | $100.76 | $100.76 | 122 |
| 2004-04-19 | $102.66 | $102.66 | 101 |
| 2004-04-16 | $98.86 | $98.86 | 274 |
| 2004-04-15 | $108.37 | $108.37 | 453 |
| 2004-04-14 | $107.41 | $107.41 | 10 |
| 2004-04-13 | $104.56 | $104.56 | 427 |
| 2004-04-12 | $112.17 | $112.17 | 49 |
| 2004-04-08 | $105.70 | $105.70 | 1,122 |
| 2004-04-07 | $115.97 | $115.97 | 209 |
| 2004-04-06 | $98.86 | $98.86 | 72 |
| 2004-04-05 | $106.46 | $106.46 | 177 |
| 2004-04-02 | $95.06 | $95.06 | 98 |
| 2004-04-01 | $92.78 | $92.78 | 88 |
| 2004-03-31 | $91.25 | $91.25 | 67 |
| 2004-03-30 | $95.06 | $95.06 | 11 |
| 2004-03-29 | $85.55 | $85.55 | 252 |
| 2004-03-26 | $85.55 | $85.55 | 563 |
| 2004-03-25 | $76.05 | $76.05 | 305 |
| 2004-03-24 | $91.25 | $91.25 | 0 |
| 2004-03-23 | $91.25 | $91.25 | 0 |
| 2004-03-22 | $91.25 | $91.25 | 105 |
| 2004-03-19 | $86.50 | $86.50 | 0 |
| 2004-03-18 | $86.50 | $86.50 | 0 |
| 2004-03-17 | $86.50 | $86.50 | 14 |
| 2004-03-16 | $94.11 | $94.11 | 0 |
| 2004-03-15 | $94.11 | $94.11 | 18 |
| 2004-03-12 | $79.85 | $79.85 | 110 |
| 2004-03-11 | $87.45 | $87.45 | 39 |
| 2004-03-10 | $87.45 | $87.45 | 209 |
| 2004-03-09 | $90.49 | $90.49 | 221 |
| 2004-03-08 | $95.06 | $95.06 | 4 |
| 2004-03-05 | $79.85 | $79.85 | 42 |
| 2004-03-04 | $95.06 | $95.06 | 0 |
| 2004-03-03 | $95.06 | $95.06 | 53 |
| 2004-03-02 | $86.50 | $86.50 | 13 |
| 2004-03-01 | $91.25 | $91.25 | 42 |
| 2004-02-27 | $99.43 | $99.43 | 89 |
| 2004-02-26 | $127.38 | $127.38 | 0 |
| 2004-02-25 | $127.38 | $127.38 | 0 |
| 2004-02-24 | $127.38 | $127.38 | 26 |
| 2004-02-23 | $127.38 | $127.38 | 0 |
| 2004-02-20 | $127.38 | $127.38 | 0 |
| 2004-02-19 | $127.38 | $127.38 | 0 |
| 2004-02-18 | $127.38 | $127.38 | 105 |
| 2004-02-17 | $98.86 | $98.86 | 16 |
| 2004-02-13 | $104.56 | $104.56 | 0 |
| 2004-02-12 | $104.56 | $104.56 | 0 |
| 2004-02-11 | $104.56 | $104.56 | 491 |
| 2004-02-10 | $115.97 | $115.97 | 477 |
| 2004-02-09 | $84.60 | $84.60 | 368 |
| 2004-02-06 | $95.06 | $95.06 | 0 |
| 2004-02-05 | $95.06 | $95.06 | 210 |
| 2004-02-04 | $86.50 | $86.50 | 107 |
| 2004-02-03 | $125.48 | $125.48 | 0 |
| 2004-02-02 | $125.48 | $125.48 | 0 |
| 2004-01-30 | $125.48 | $125.48 | 0 |
| 2004-01-29 | $125.48 | $125.48 | 0 |
| 2004-01-28 | $125.48 | $125.48 | 0 |
| 2004-01-27 | $125.48 | $125.48 | 13 |
| 2004-01-26 | $79.85 | $79.85 | 25 |
| 2004-01-23 | $125.48 | $125.48 | 0 |
| 2004-01-22 | $125.48 | $125.48 | 5 |
| 2004-01-21 | $104.56 | $104.56 | 0 |
| 2004-01-20 | $104.56 | $104.56 | 0 |
| 2004-01-16 | $104.56 | $104.56 | 18 |
| 2004-01-15 | $79.85 | $79.85 | 2 |
| 2004-01-14 | $91.25 | $91.25 | 0 |
| 2004-01-13 | $91.25 | $91.25 | 0 |
| 2004-01-12 | $91.25 | $91.25 | 5 |
| 2004-01-09 | $112.17 | $112.17 | 0 |
| 2004-01-08 | $112.17 | $112.17 | 0 |
| 2004-01-07 | $112.17 | $112.17 | 310 |
| 2004-01-06 | $113.12 | $113.12 | 117 |
| 2004-01-05 | $98.86 | $98.86 | 13 |
| 2004-01-02 | $94.11 | $94.11 | 41 |