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
- 1999-12-02 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 | $56.40 | $56.40 | 1,640 |
| 2004-12-30 | $57.30 | $57.30 | 2,990 |
| 2004-12-29 | $59.00 | $59.00 | 1,100 |
| 2004-12-28 | $60.20 | $60.20 | 3,610 |
| 2004-12-27 | $60.20 | $60.20 | 5,330 |
| 2004-12-23 | $58.50 | $58.50 | 2,210 |
| 2004-12-22 | $57.80 | $57.80 | 3,660 |
| 2004-12-21 | $54.80 | $54.80 | 2,880 |
| 2004-12-20 | $56.00 | $56.00 | 840 |
| 2004-12-17 | $56.50 | $56.50 | 620 |
| 2004-12-16 | $57.40 | $57.40 | 6,460 |
| 2004-12-15 | $55.10 | $55.10 | 7,090 |
| 2004-12-14 | $55.00 | $55.00 | 500 |
| 2004-12-13 | $55.10 | $55.10 | 1,550 |
| 2004-12-10 | $54.00 | $54.00 | 630 |
| 2004-12-09 | $53.10 | $53.10 | 1,560 |
| 2004-12-08 | $54.80 | $54.80 | 1,030 |
| 2004-12-07 | $54.50 | $54.50 | 1,660 |
| 2004-12-06 | $54.40 | $54.40 | 2,420 |
| 2004-12-03 | $53.60 | $53.60 | 1,490 |
| 2004-12-02 | $53.00 | $53.00 | 960 |
| 2004-12-01 | $53.20 | $53.20 | 520 |
| 2004-11-30 | $53.90 | $53.90 | 590 |
| 2004-11-29 | $54.70 | $54.70 | 2,750 |
| 2004-11-26 | $54.60 | $54.60 | 980 |
| 2004-11-24 | $55.00 | $55.00 | 2,070 |
| 2004-11-23 | $52.70 | $52.70 | 1,590 |
| 2004-11-22 | $52.40 | $52.40 | 3,040 |
| 2004-11-19 | $53.40 | $53.40 | 4,710 |
| 2004-11-18 | $53.70 | $53.70 | 4,120 |
| 2004-11-17 | $50.80 | $50.80 | 2,950 |
| 2004-11-16 | $47.20 | $47.20 | 3,250 |
| 2004-11-15 | $44.50 | $44.50 | 540 |
| 2004-11-12 | $45.00 | $45.00 | 970 |
| 2004-11-11 | $43.10 | $43.10 | 570 |
| 2004-11-10 | $43.00 | $43.00 | 3,090 |
| 2004-11-09 | $44.50 | $44.50 | 430 |
| 2004-11-08 | $45.70 | $45.70 | 500 |
| 2004-11-05 | $44.00 | $44.00 | 2,030 |
| 2004-11-04 | $43.00 | $43.00 | 1,740 |
| 2004-11-03 | $42.50 | $42.50 | 50 |
| 2004-11-02 | $42.50 | $42.50 | 1,760 |
| 2004-11-01 | $43.20 | $43.20 | 3,310 |
| 2004-10-29 | $42.20 | $42.20 | 450 |
| 2004-10-28 | $42.00 | $42.00 | 8,150 |
| 2004-10-27 | $42.40 | $42.40 | 3,950 |
| 2004-10-26 | $43.60 | $43.60 | 210 |
| 2004-10-25 | $43.60 | $43.60 | 900 |
| 2004-10-22 | $44.00 | $44.00 | 460 |
| 2004-10-21 | $43.00 | $43.00 | 800 |
| 2004-10-20 | $42.90 | $42.90 | 2,580 |
| 2004-10-19 | $44.10 | $44.10 | 400 |
| 2004-10-18 | $44.10 | $44.10 | 1,550 |
| 2004-10-15 | $44.40 | $44.40 | 30 |
| 2004-10-14 | $44.60 | $44.60 | 680 |
| 2004-10-13 | $43.50 | $43.50 | 1,420 |
| 2004-10-12 | $46.00 | $46.00 | 970 |
| 2004-10-11 | $46.00 | $46.00 | 600 |
| 2004-10-08 | $47.80 | $47.80 | 240 |
| 2004-10-07 | $48.50 | $48.50 | 310 |
| 2004-10-06 | $49.00 | $49.00 | 1,200 |
| 2004-10-05 | $49.50 | $49.50 | 3,620 |
| 2004-10-04 | $46.80 | $46.80 | 910 |
| 2004-10-01 | $46.60 | $46.60 | 1,800 |
| 2004-09-30 | $45.90 | $45.90 | 3,940 |
| 2004-09-29 | $48.30 | $48.30 | 3,450 |
| 2004-09-28 | $48.20 | $48.20 | 7,420 |
| 2004-09-27 | $46.20 | $46.20 | 17,020 |
| 2004-09-24 | $52.60 | $52.60 | 570 |
| 2004-09-23 | $52.60 | $52.60 | 470 |
| 2004-09-22 | $53.70 | $53.70 | 270 |
| 2004-09-21 | $54.70 | $54.70 | 200 |
| 2004-09-20 | $54.90 | $54.90 | 630 |
| 2004-09-17 | $55.50 | $55.50 | 820 |
| 2004-09-16 | $56.30 | $56.30 | 380 |
| 2004-09-15 | $54.30 | $54.30 | 220 |
| 2004-09-14 | $53.50 | $53.50 | 640 |
| 2004-09-13 | $54.50 | $54.50 | 1,310 |
| 2004-09-10 | $54.00 | $54.00 | 1,550 |
| 2004-09-09 | $50.90 | $50.90 | 2,680 |
| 2004-09-08 | $48.00 | $48.00 | 1,090 |
| 2004-09-07 | $48.00 | $48.00 | 1,560 |
| 2004-09-03 | $48.50 | $48.50 | 1,830 |
| 2004-09-02 | $50.00 | $50.00 | 740 |
| 2004-09-01 | $50.00 | $50.00 | 1,170 |
| 2004-08-31 | $51.00 | $51.00 | 400 |
| 2004-08-30 | $51.50 | $51.50 | 610 |
| 2004-08-27 | $51.90 | $51.90 | 370 |
| 2004-08-26 | $51.20 | $51.20 | 780 |
| 2004-08-25 | $52.50 | $52.50 | 880 |
| 2004-08-24 | $52.70 | $52.70 | 470 |
| 2004-08-23 | $52.70 | $52.70 | 790 |
| 2004-08-20 | $53.30 | $53.30 | 390 |
| 2004-08-19 | $53.30 | $53.30 | 690 |
| 2004-08-18 | $53.90 | $53.90 | 750 |
| 2004-08-17 | $51.90 | $51.90 | 1,400 |
| 2004-08-16 | $51.90 | $51.90 | 1,050 |
| 2004-08-13 | $53.00 | $53.00 | 900 |
| 2004-08-12 | $50.00 | $50.00 | 1,820 |
| 2004-08-11 | $51.40 | $51.40 | 2,360 |
| 2004-08-10 | $54.60 | $54.60 | 2,410 |
| 2004-08-09 | $52.40 | $52.40 | 1,850 |
| 2004-08-06 | $52.70 | $52.70 | 3,460 |
| 2004-08-05 | $53.30 | $53.30 | 3,460 |
| 2004-08-04 | $57.00 | $57.00 | 4,050 |
| 2004-08-03 | $56.80 | $56.80 | 2,650 |
| 2004-08-02 | $57.10 | $57.10 | 3,760 |
| 2004-07-30 | $57.00 | $57.00 | 1,960 |
| 2004-07-29 | $57.90 | $57.90 | 1,400 |
| 2004-07-28 | $59.90 | $59.90 | 1,950 |
| 2004-07-27 | $61.50 | $61.50 | 1,500 |
| 2004-07-26 | $60.60 | $60.60 | 1,580 |
| 2004-07-23 | $62.00 | $62.00 | 520 |
| 2004-07-22 | $62.50 | $62.50 | 1,270 |
| 2004-07-21 | $63.00 | $63.00 | 380 |
| 2004-07-20 | $63.40 | $63.40 | 1,450 |
| 2004-07-19 | $65.00 | $65.00 | 1,250 |
| 2004-07-16 | $63.50 | $63.50 | 220 |
| 2004-07-15 | $63.70 | $63.70 | 740 |
| 2004-07-14 | $64.10 | $64.10 | 310 |
| 2004-07-13 | $64.60 | $64.60 | 310 |
| 2004-07-12 | $64.90 | $64.90 | 810 |
| 2004-07-09 | $66.90 | $66.90 | 650 |
| 2004-07-08 | $66.50 | $66.50 | 740 |
| 2004-07-07 | $68.20 | $68.20 | 660 |
| 2004-07-06 | $67.00 | $67.00 | 2,450 |
| 2004-07-02 | $67.00 | $67.00 | 1,450 |
| 2004-07-01 | $68.90 | $68.90 | 2,120 |
| 2004-06-30 | $71.00 | $71.00 | 12,340 |
| 2004-06-29 | $69.20 | $69.20 | 1,180 |
| 2004-06-28 | $71.00 | $71.00 | 3,340 |
| 2004-06-25 | $68.70 | $68.70 | 1,160 |
| 2004-06-24 | $68.50 | $68.50 | 530 |
| 2004-06-23 | $69.00 | $69.00 | 1,980 |
| 2004-06-22 | $69.40 | $69.40 | 2,810 |
| 2004-06-21 | $64.50 | $64.50 | 2,250 |
| 2004-06-18 | $60.90 | $60.90 | 850 |
| 2004-06-17 | $60.20 | $60.20 | 1,850 |
| 2004-06-16 | $61.50 | $61.50 | 130 |
| 2004-06-15 | $63.00 | $63.00 | 1,090 |
| 2004-06-14 | $61.20 | $61.20 | 920 |
| 2004-06-10 | $64.00 | $64.00 | 2,580 |
| 2004-06-09 | $63.00 | $63.00 | 5,050 |
| 2004-06-08 | $61.00 | $61.00 | 8,700 |
| 2004-06-07 | $59.90 | $59.90 | 3,960 |
| 2004-06-04 | $60.00 | $60.00 | 2,990 |
| 2004-06-03 | $60.00 | $60.00 | 7,420 |
| 2004-06-02 | $61.00 | $61.00 | 4,500 |
| 2004-06-01 | $62.00 | $62.00 | 40 |
| 2004-05-28 | $62.00 | $62.00 | 1,600 |
| 2004-05-27 | $62.60 | $62.60 | 1,260 |
| 2004-05-26 | $62.30 | $62.30 | 680 |
| 2004-05-25 | $62.20 | $62.20 | 390 |
| 2004-05-24 | $61.20 | $61.20 | 2,160 |
| 2004-05-21 | $61.00 | $61.00 | 1,070 |
| 2004-05-20 | $59.70 | $59.70 | 6,820 |
| 2004-05-19 | $62.90 | $62.90 | 2,820 |
| 2004-05-18 | $63.60 | $63.60 | 4,580 |
| 2004-05-17 | $63.00 | $63.00 | 2,110 |
| 2004-05-14 | $65.60 | $65.60 | 850 |
| 2004-05-13 | $64.80 | $64.80 | 970 |
| 2004-05-12 | $65.00 | $65.00 | 4,430 |
| 2004-05-11 | $65.00 | $65.00 | 370 |
| 2004-05-10 | $65.40 | $65.40 | 7,220 |
| 2004-05-07 | $67.80 | $67.80 | 1,970 |
| 2004-05-06 | $67.90 | $67.90 | 9,420 |
| 2004-05-05 | $69.40 | $69.40 | 740 |
| 2004-05-04 | $70.20 | $70.20 | 7,280 |
| 2004-05-03 | $70.00 | $70.00 | 10,810 |
| 2004-04-30 | $69.70 | $69.70 | 5,910 |
| 2004-04-29 | $71.30 | $71.30 | 10,440 |
| 2004-04-28 | $71.60 | $71.60 | 2,490 |
| 2004-04-27 | $76.70 | $76.70 | 1,270 |
| 2004-04-26 | $77.00 | $77.00 | 1,950 |
| 2004-04-23 | $78.40 | $78.40 | 860 |
| 2004-04-22 | $76.50 | $76.50 | 1,610 |
| 2004-04-21 | $77.60 | $77.60 | 1,700 |
| 2004-04-20 | $79.30 | $79.30 | 1,370 |
| 2004-04-19 | $80.80 | $80.80 | 2,750 |
| 2004-04-16 | $78.00 | $78.00 | 2,850 |
| 2004-04-15 | $78.70 | $78.70 | 820 |
| 2004-04-14 | $80.30 | $80.30 | 2,000 |
| 2004-04-13 | $79.90 | $79.90 | 2,490 |
| 2004-04-12 | $81.70 | $81.70 | 3,620 |
| 2004-04-08 | $79.70 | $79.70 | 2,290 |
| 2004-04-07 | $79.50 | $79.50 | 1,360 |
| 2004-04-06 | $81.30 | $81.30 | 2,460 |
| 2004-04-05 | $81.10 | $81.10 | 1,150 |
| 2004-04-02 | $81.90 | $81.90 | 2,620 |
| 2004-04-01 | $80.40 | $80.40 | 7,700 |
| 2004-03-31 | $79.70 | $79.70 | 17,050 |
| 2004-03-30 | $77.10 | $77.10 | 2,830 |
| 2004-03-29 | $79.30 | $79.30 | 11,850 |
| 2004-03-26 | $74.90 | $74.90 | 640 |
| 2004-03-25 | $74.00 | $74.00 | 3,590 |
| 2004-03-24 | $71.80 | $71.80 | 3,130 |
| 2004-03-23 | $74.90 | $74.90 | 4,570 |
| 2004-03-22 | $72.40 | $72.40 | 3,050 |
| 2004-03-19 | $73.10 | $73.10 | 1,540 |
| 2004-03-18 | $72.40 | $72.40 | 1,640 |
| 2004-03-17 | $75.60 | $75.60 | 980 |
| 2004-03-16 | $75.60 | $75.60 | 3,450 |
| 2004-03-15 | $72.80 | $72.80 | 1,270 |
| 2004-03-12 | $75.10 | $75.10 | 3,540 |
| 2004-03-11 | $75.50 | $75.50 | 6,910 |
| 2004-03-10 | $70.00 | $70.00 | 12,030 |
| 2004-03-09 | $69.80 | $69.80 | 7,660 |
| 2004-03-08 | $70.50 | $70.50 | 2,670 |
| 2004-03-05 | $70.30 | $70.30 | 1,720 |
| 2004-03-04 | $70.10 | $70.10 | 2,340 |
| 2004-03-03 | $70.10 | $70.10 | 2,000 |
| 2004-03-02 | $72.00 | $72.00 | 570 |
| 2004-03-01 | $72.50 | $72.50 | 2,000 |
| 2004-02-27 | $71.50 | $71.50 | 2,120 |
| 2004-02-26 | $71.40 | $71.40 | 1,670 |
| 2004-02-25 | $71.20 | $71.20 | 1,140 |
| 2004-02-24 | $70.60 | $70.60 | 2,410 |
| 2004-02-23 | $73.80 | $73.80 | 1,490 |
| 2004-02-20 | $74.70 | $74.70 | 2,720 |
| 2004-02-19 | $73.60 | $73.60 | 3,490 |
| 2004-02-18 | $74.90 | $74.90 | 2,760 |
| 2004-02-17 | $75.80 | $75.80 | 2,820 |
| 2004-02-13 | $77.60 | $77.60 | 1,930 |
| 2004-02-12 | $80.60 | $80.60 | 710 |
| 2004-02-11 | $81.90 | $81.90 | 7,140 |
| 2004-02-10 | $80.00 | $80.00 | 5,740 |
| 2004-02-09 | $77.60 | $77.60 | 3,390 |
| 2004-02-06 | $77.60 | $77.60 | 4,440 |
| 2004-02-05 | $77.20 | $77.20 | 8,730 |
| 2004-02-04 | $70.00 | $70.00 | 13,340 |
| 2004-02-03 | $72.60 | $72.60 | 1,930 |
| 2004-02-02 | $74.00 | $74.00 | 4,110 |
| 2004-01-30 | $76.40 | $76.40 | 4,160 |
| 2004-01-29 | $74.90 | $74.90 | 4,550 |
| 2004-01-28 | $80.80 | $80.80 | 3,230 |
| 2004-01-27 | $82.20 | $82.20 | 8,730 |
| 2004-01-26 | $84.90 | $84.90 | 4,460 |
| 2004-01-23 | $81.70 | $81.70 | 3,310 |
| 2004-01-22 | $81.00 | $81.00 | 3,930 |
| 2004-01-21 | $82.70 | $82.70 | 8,570 |
| 2004-01-20 | $90.50 | $90.50 | 24,190 |
| 2004-01-16 | $85.70 | $85.70 | 5,050 |
| 2004-01-15 | $87.30 | $87.30 | 16,930 |
| 2004-01-14 | $82.00 | $82.00 | 10,880 |
| 2004-01-13 | $76.80 | $76.80 | 15,300 |
| 2004-01-12 | $73.70 | $73.70 | 6,160 |
| 2004-01-09 | $74.00 | $74.00 | 4,350 |
| 2004-01-08 | $74.00 | $74.00 | 9,410 |
| 2004-01-07 | $74.60 | $74.60 | 9,930 |
| 2004-01-06 | $73.30 | $73.30 | 9,750 |
| 2004-01-05 | $71.50 | $71.50 | 14,680 |
| 2004-01-02 | $69.90 | $69.90 | 1,820 |