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
- 1999-08-09 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 | $56.00 | $56.00 | 686 |
| 2004-12-30 | $50.00 | $50.00 | 4 |
| 2004-12-29 | $46.00 | $46.00 | 0 |
| 2004-12-28 | $46.00 | $46.00 | 299 |
| 2004-12-27 | $50.00 | $50.00 | 31 |
| 2004-12-23 | $52.00 | $52.00 | 193 |
| 2004-12-22 | $44.00 | $44.00 | 52 |
| 2004-12-21 | $44.00 | $44.00 | 79 |
| 2004-12-20 | $44.40 | $44.40 | 41 |
| 2004-12-17 | $46.00 | $46.00 | 65 |
| 2004-12-16 | $46.40 | $46.40 | 141 |
| 2004-12-15 | $50.00 | $50.00 | 100 |
| 2004-12-14 | $50.00 | $50.00 | 36 |
| 2004-12-13 | $52.00 | $52.00 | 69 |
| 2004-12-10 | $52.00 | $52.00 | 0 |
| 2004-12-09 | $52.00 | $52.00 | 24 |
| 2004-12-08 | $54.00 | $54.00 | 225 |
| 2004-12-07 | $56.00 | $56.00 | 15 |
| 2004-12-06 | $56.00 | $56.00 | 877 |
| 2004-12-03 | $52.00 | $52.00 | 150 |
| 2004-12-02 | $52.00 | $52.00 | 131 |
| 2004-12-01 | $52.00 | $52.00 | 128 |
| 2004-11-30 | $52.00 | $52.00 | 25 |
| 2004-11-29 | $50.00 | $50.00 | 238 |
| 2004-11-26 | $51.60 | $51.60 | 25 |
| 2004-11-24 | $48.00 | $48.00 | 50 |
| 2004-11-23 | $50.00 | $50.00 | 141 |
| 2004-11-22 | $52.00 | $52.00 | 31 |
| 2004-11-19 | $50.40 | $50.40 | 69 |
| 2004-11-18 | $54.00 | $54.00 | 835 |
| 2004-11-17 | $50.00 | $50.00 | 567 |
| 2004-11-16 | $48.00 | $48.00 | 215 |
| 2004-11-15 | $48.00 | $48.00 | 773 |
| 2004-11-12 | $54.00 | $54.00 | 1,530 |
| 2004-11-11 | $48.00 | $48.00 | 358 |
| 2004-11-10 | $50.00 | $50.00 | 282 |
| 2004-11-09 | $52.00 | $52.00 | 233 |
| 2004-11-08 | $54.00 | $54.00 | 793 |
| 2004-11-05 | $44.00 | $44.00 | 125 |
| 2004-11-04 | $38.00 | $38.00 | 86 |
| 2004-11-03 | $40.00 | $40.00 | 25 |
| 2004-11-02 | $44.00 | $44.00 | 25 |
| 2004-11-01 | $44.00 | $44.00 | 26 |
| 2004-10-29 | $48.00 | $48.00 | 2,146 |
| 2004-10-28 | $44.00 | $44.00 | 169 |
| 2004-10-27 | $44.00 | $44.00 | 0 |
| 2004-10-26 | $44.00 | $44.00 | 0 |
| 2004-10-25 | $44.00 | $44.00 | 50 |
| 2004-10-22 | $40.00 | $40.00 | 22 |
| 2004-10-21 | $42.00 | $42.00 | 86 |
| 2004-10-20 | $42.00 | $42.00 | 416 |
| 2004-10-19 | $36.00 | $36.00 | 0 |
| 2004-10-18 | $36.00 | $36.00 | 222 |
| 2004-10-15 | $36.00 | $36.00 | 10 |
| 2004-10-14 | $34.40 | $34.40 | 48 |
| 2004-10-13 | $34.00 | $34.00 | 103 |
| 2004-10-12 | $36.00 | $36.00 | 41 |
| 2004-10-11 | $38.00 | $38.00 | 228 |
| 2004-10-08 | $40.00 | $40.00 | 55 |
| 2004-10-07 | $40.00 | $40.00 | 101 |
| 2004-10-06 | $40.00 | $40.00 | 239 |
| 2004-10-05 | $44.00 | $44.00 | 31 |
| 2004-10-04 | $44.00 | $44.00 | 140 |
| 2004-10-01 | $48.00 | $48.00 | 50 |
| 2004-09-30 | $48.00 | $48.00 | 175 |
| 2004-09-29 | $48.00 | $48.00 | 88 |
| 2004-09-28 | $48.00 | $48.00 | 100 |
| 2004-09-27 | $49.20 | $49.20 | 26 |
| 2004-09-24 | $46.00 | $46.00 | 73 |
| 2004-09-23 | $48.00 | $48.00 | 559 |
| 2004-09-22 | $48.00 | $48.00 | 1,125 |
| 2004-09-21 | $40.00 | $40.00 | 314 |
| 2004-09-20 | $42.00 | $42.00 | 110 |
| 2004-09-17 | $48.00 | $48.00 | 268 |
| 2004-09-16 | $42.00 | $42.00 | 570 |
| 2004-09-15 | $40.00 | $40.00 | 238 |
| 2004-09-14 | $44.00 | $44.00 | 3 |
| 2004-09-13 | $44.00 | $44.00 | 7 |
| 2004-09-10 | $48.00 | $48.00 | 924 |
| 2004-09-09 | $40.00 | $40.00 | 24 |
| 2004-09-08 | $40.00 | $40.00 | 275 |
| 2004-09-07 | $32.00 | $32.00 | 231 |
| 2004-09-03 | $32.00 | $32.00 | 946 |
| 2004-09-02 | $36.00 | $36.00 | 106 |
| 2004-09-01 | $36.00 | $36.00 | 684 |
| 2004-08-31 | $40.00 | $40.00 | 800 |
| 2004-08-30 | $40.00 | $40.00 | 1,094 |
| 2004-08-27 | $30.00 | $30.00 | 166 |
| 2004-08-26 | $30.00 | $30.00 | 629 |
| 2004-08-25 | $24.00 | $24.00 | 1,006 |
| 2004-08-24 | $28.00 | $28.00 | 5 |
| 2004-08-23 | $26.00 | $26.00 | 19 |
| 2004-08-20 | $28.00 | $28.00 | 144 |
| 2004-08-19 | $28.00 | $28.00 | 506 |
| 2004-08-18 | $25.20 | $25.20 | 558 |
| 2004-08-17 | $26.00 | $26.00 | 713 |
| 2004-08-16 | $29.20 | $29.20 | 721 |
| 2004-08-13 | $26.00 | $26.00 | 93 |
| 2004-08-12 | $27.20 | $27.20 | 31 |
| 2004-08-11 | $28.00 | $28.00 | 136 |
| 2004-08-10 | $28.00 | $28.00 | 501 |
| 2004-08-09 | $28.00 | $28.00 | 156 |
| 2004-08-06 | $32.00 | $32.00 | 317 |
| 2004-08-05 | $36.00 | $36.00 | 0 |
| 2004-08-04 | $36.00 | $36.00 | 164 |
| 2004-08-03 | $38.00 | $38.00 | 774 |
| 2004-08-02 | $54.00 | $54.00 | 5 |
| 2004-07-30 | $52.00 | $52.00 | 1,460 |
| 2004-07-29 | $42.00 | $42.00 | 8 |
| 2004-07-28 | $42.00 | $42.00 | 100 |
| 2004-07-27 | $44.00 | $44.00 | 229 |
| 2004-07-26 | $48.00 | $48.00 | 426 |
| 2004-07-23 | $56.00 | $56.00 | 589 |
| 2004-07-22 | $48.00 | $48.00 | 756 |
| 2004-07-21 | $50.00 | $50.00 | 295 |
| 2004-07-20 | $56.00 | $56.00 | 107 |
| 2004-07-19 | $60.00 | $60.00 | 978 |
| 2004-07-16 | $56.00 | $56.00 | 26 |
| 2004-07-15 | $60.00 | $60.00 | 1,201 |
| 2004-07-14 | $58.00 | $58.00 | 1,299 |
| 2004-07-13 | $52.00 | $52.00 | 538 |
| 2004-07-12 | $60.00 | $60.00 | 2,601 |
| 2004-07-09 | $60.00 | $60.00 | 85 |
| 2004-07-08 | $56.00 | $56.00 | 622 |
| 2004-07-07 | $58.00 | $58.00 | 421 |
| 2004-07-06 | $56.00 | $56.00 | 1,683 |
| 2004-07-02 | $52.00 | $52.00 | 2,150 |
| 2004-07-01 | $47.20 | $47.20 | 1,006 |
| 2004-06-30 | $46.00 | $46.00 | 826 |
| 2004-06-29 | $45.20 | $45.20 | 1,140 |
| 2004-06-28 | $47.60 | $47.60 | 1,606 |
| 2004-06-25 | $42.00 | $42.00 | 2,335 |
| 2004-06-24 | $31.20 | $31.20 | 1,031 |
| 2004-06-23 | $27.60 | $27.60 | 415 |
| 2004-06-22 | $28.00 | $28.00 | 38 |
| 2004-06-21 | $24.00 | $24.00 | 256 |
| 2004-06-18 | $26.00 | $26.00 | 155 |
| 2004-06-17 | $24.00 | $24.00 | 332 |
| 2004-06-16 | $24.00 | $24.00 | 313 |
| 2004-06-15 | $18.80 | $18.80 | 151 |
| 2004-06-14 | $20.00 | $20.00 | 148 |
| 2004-06-10 | $22.00 | $22.00 | 298 |
| 2004-06-09 | $20.00 | $20.00 | 51 |
| 2004-06-08 | $21.20 | $21.20 | 308 |
| 2004-06-07 | $20.40 | $20.40 | 527 |
| 2004-06-04 | $20.00 | $20.00 | 403 |
| 2004-06-03 | $20.00 | $20.00 | 663 |
| 2004-06-02 | $24.00 | $24.00 | 1,769 |
| 2004-06-01 | $23.60 | $23.60 | 3,377 |
| 2004-05-28 | $29.60 | $29.60 | 18,412 |
| 2004-05-27 | $12.00 | $12.00 | 1,523 |
| 2004-05-26 | $8.40 | $8.40 | 0 |
| 2004-05-25 | $8.40 | $8.40 | 28 |
| 2004-05-24 | $8.40 | $8.40 | 25 |
| 2004-05-21 | $8.40 | $8.40 | 0 |
| 2004-05-20 | $8.40 | $8.40 | 10 |
| 2004-05-19 | $12.00 | $12.00 | 8 |
| 2004-05-18 | $8.40 | $8.40 | 7 |
| 2004-05-17 | $12.00 | $12.00 | 81 |
| 2004-05-14 | $12.00 | $12.00 | 156 |
| 2004-05-13 | $14.00 | $14.00 | 335 |
| 2004-05-12 | $14.40 | $14.40 | 14 |
| 2004-05-11 | $14.40 | $14.40 | 30 |
| 2004-05-10 | $18.00 | $18.00 | 18 |
| 2004-05-07 | $18.00 | $18.00 | 10 |
| 2004-05-06 | $16.00 | $16.00 | 0 |
| 2004-05-05 | $16.00 | $16.00 | 28 |
| 2004-05-04 | $18.00 | $18.00 | 10 |
| 2004-05-03 | $14.40 | $14.40 | 178 |
| 2004-04-30 | $15.20 | $15.20 | 360 |
| 2004-04-29 | $15.60 | $15.60 | 0 |
| 2004-04-28 | $15.60 | $15.60 | 0 |
| 2004-04-27 | $15.60 | $15.60 | 7 |
| 2004-04-26 | $15.20 | $15.20 | 3 |
| 2004-04-23 | $15.20 | $15.20 | 150 |
| 2004-04-22 | $16.00 | $16.00 | 0 |
| 2004-04-21 | $16.00 | $16.00 | 10 |
| 2004-04-20 | $14.00 | $14.00 | 9 |
| 2004-04-19 | $18.00 | $18.00 | 0 |
| 2004-04-16 | $18.00 | $18.00 | 260 |
| 2004-04-15 | $18.00 | $18.00 | 304 |
| 2004-04-14 | $14.00 | $14.00 | 67 |
| 2004-04-13 | $14.00 | $14.00 | 6 |
| 2004-04-12 | $16.00 | $16.00 | 51 |
| 2004-04-08 | $16.00 | $16.00 | 10 |
| 2004-04-07 | $16.00 | $16.00 | 75 |
| 2004-04-06 | $14.00 | $14.00 | 3 |
| 2004-04-05 | $16.00 | $16.00 | 78 |
| 2004-04-02 | $16.00 | $16.00 | 86 |
| 2004-04-01 | $16.00 | $16.00 | 229 |
| 2004-03-31 | $14.00 | $14.00 | 23 |
| 2004-03-30 | $16.00 | $16.00 | 0 |
| 2004-03-29 | $16.00 | $16.00 | 0 |
| 2004-03-26 | $16.00 | $16.00 | 28 |
| 2004-03-25 | $14.00 | $14.00 | 0 |
| 2004-03-24 | $14.00 | $14.00 | 14 |
| 2004-03-23 | $18.00 | $18.00 | 106 |
| 2004-03-22 | $18.00 | $18.00 | 10 |
| 2004-03-19 | $16.00 | $16.00 | 0 |
| 2004-03-18 | $16.00 | $16.00 | 154 |
| 2004-03-17 | $18.00 | $18.00 | 168 |
| 2004-03-16 | $18.00 | $18.00 | 0 |
| 2004-03-15 | $18.00 | $18.00 | 2 |
| 2004-03-12 | $20.00 | $20.00 | 45 |
| 2004-03-11 | $20.00 | $20.00 | 23 |
| 2004-03-10 | $20.00 | $20.00 | 0 |
| 2004-03-09 | $20.00 | $20.00 | 35 |
| 2004-03-08 | $24.00 | $24.00 | 20 |
| 2004-03-05 | $24.00 | $24.00 | 15 |
| 2004-03-04 | $22.00 | $22.00 | 0 |
| 2004-03-03 | $22.00 | $22.00 | 75 |
| 2004-03-02 | $22.00 | $22.00 | 3 |
| 2004-03-01 | $20.00 | $20.00 | 35 |
| 2004-02-27 | $20.00 | $20.00 | 538 |
| 2004-02-26 | $26.00 | $26.00 | 110 |
| 2004-02-25 | $24.00 | $24.00 | 948 |
| 2004-02-24 | $24.00 | $24.00 | 113 |
| 2004-02-23 | $24.00 | $24.00 | 694 |
| 2004-02-20 | $20.00 | $20.00 | 578 |
| 2004-02-19 | $20.00 | $20.00 | 3 |
| 2004-02-18 | $18.00 | $18.00 | 1,253 |
| 2004-02-17 | $16.00 | $16.00 | 12 |
| 2004-02-13 | $16.00 | $16.00 | 347 |
| 2004-02-12 | $16.80 | $16.80 | 144 |
| 2004-02-11 | $15.20 | $15.20 | 25 |
| 2004-02-10 | $15.60 | $15.60 | 993 |
| 2004-02-09 | $16.00 | $16.00 | 288 |
| 2004-02-06 | $14.00 | $14.00 | 118 |
| 2004-02-05 | $14.00 | $14.00 | 113 |
| 2004-02-04 | $14.00 | $14.00 | 204 |
| 2004-02-03 | $14.00 | $14.00 | 223 |
| 2004-02-02 | $14.80 | $14.80 | 125 |
| 2004-01-30 | $14.00 | $14.00 | 1,023 |
| 2004-01-29 | $15.20 | $15.20 | 218 |
| 2004-01-28 | $13.20 | $13.20 | 59 |
| 2004-01-27 | $14.40 | $14.40 | 700 |
| 2004-01-26 | $14.40 | $14.40 | 124 |
| 2004-01-23 | $14.80 | $14.80 | 0 |
| 2004-01-22 | $14.80 | $14.80 | 128 |
| 2004-01-21 | $14.80 | $14.80 | 9 |
| 2004-01-20 | $14.80 | $14.80 | 39 |
| 2004-01-16 | $14.00 | $14.00 | 479 |
| 2004-01-15 | $12.40 | $12.40 | 704 |
| 2004-01-14 | $15.20 | $15.20 | 436 |
| 2004-01-13 | $17.20 | $17.20 | 113 |
| 2004-01-12 | $18.00 | $18.00 | 5 |
| 2004-01-09 | $16.00 | $16.00 | 181 |
| 2004-01-08 | $14.00 | $14.00 | 0 |
| 2004-01-07 | $14.00 | $14.00 | 24 |
| 2004-01-06 | $14.00 | $14.00 | 184 |
| 2004-01-05 | $14.00 | $14.00 | 70 |
| 2004-01-02 | $14.00 | $14.00 | 389 |