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
- 1993-12-01 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 | $89.00 | $89.00 | 6,000 |
| 2004-12-30 | $90.10 | $90.10 | 10,160 |
| 2004-12-29 | $88.30 | $88.30 | 6,020 |
| 2004-12-28 | $89.90 | $89.90 | 6,950 |
| 2004-12-27 | $89.40 | $89.40 | 12,460 |
| 2004-12-23 | $88.00 | $88.00 | 7,900 |
| 2004-12-22 | $85.00 | $85.00 | 6,910 |
| 2004-12-21 | $75.50 | $75.50 | 3,470 |
| 2004-12-20 | $72.90 | $72.90 | 730 |
| 2004-12-17 | $74.00 | $74.00 | 2,290 |
| 2004-12-16 | $73.90 | $73.90 | 3,180 |
| 2004-12-15 | $73.50 | $73.50 | 3,730 |
| 2004-12-14 | $70.90 | $70.90 | 3,590 |
| 2004-12-13 | $71.70 | $71.70 | 3,480 |
| 2004-12-10 | $71.90 | $71.90 | 4,720 |
| 2004-12-09 | $68.10 | $68.10 | 3,380 |
| 2004-12-08 | $70.30 | $70.30 | 2,430 |
| 2004-12-07 | $72.70 | $72.70 | 4,290 |
| 2004-12-06 | $72.40 | $72.40 | 2,870 |
| 2004-12-03 | $72.90 | $72.90 | 5,600 |
| 2004-12-02 | $71.60 | $71.60 | 9,240 |
| 2004-12-01 | $73.40 | $73.40 | 17,960 |
| 2004-11-30 | $74.50 | $74.50 | 29,890 |
| 2004-11-29 | $59.50 | $59.50 | 6,540 |
| 2004-11-26 | $58.20 | $58.20 | 750 |
| 2004-11-24 | $57.40 | $57.40 | 2,480 |
| 2004-11-23 | $56.70 | $56.70 | 1,830 |
| 2004-11-22 | $56.80 | $56.80 | 2,510 |
| 2004-11-19 | $57.50 | $57.50 | 2,230 |
| 2004-11-18 | $58.90 | $58.90 | 660 |
| 2004-11-17 | $57.60 | $57.60 | 2,990 |
| 2004-11-16 | $58.70 | $58.70 | 2,080 |
| 2004-11-15 | $57.90 | $57.90 | 7,410 |
| 2004-11-12 | $58.00 | $58.00 | 1,280 |
| 2004-11-11 | $57.90 | $57.90 | 650 |
| 2004-11-10 | $58.20 | $58.20 | 11,230 |
| 2004-11-09 | $60.60 | $60.60 | 3,620 |
| 2004-11-08 | $58.70 | $58.70 | 3,220 |
| 2004-11-05 | $57.90 | $57.90 | 8,770 |
| 2004-11-04 | $54.20 | $54.20 | 1,070 |
| 2004-11-03 | $53.30 | $53.30 | 1,500 |
| 2004-11-02 | $53.30 | $53.30 | 3,630 |
| 2004-11-01 | $51.50 | $51.50 | 8,650 |
| 2004-10-29 | $48.00 | $48.00 | 6,070 |
| 2004-10-28 | $48.80 | $48.80 | 2,390 |
| 2004-10-27 | $47.60 | $47.60 | 3,600 |
| 2004-10-26 | $48.70 | $48.70 | 6,590 |
| 2004-10-25 | $43.70 | $43.70 | 7,500 |
| 2004-10-22 | $42.80 | $42.80 | 7,310 |
| 2004-10-21 | $42.40 | $42.40 | 2,100 |
| 2004-10-20 | $42.20 | $42.20 | 1,040 |
| 2004-10-19 | $42.40 | $42.40 | 5,380 |
| 2004-10-18 | $42.00 | $42.00 | 4,480 |
| 2004-10-15 | $42.40 | $42.40 | 1,100 |
| 2004-10-14 | $41.60 | $41.60 | 1,750 |
| 2004-10-13 | $41.70 | $41.70 | 2,170 |
| 2004-10-12 | $42.00 | $42.00 | 960 |
| 2004-10-11 | $43.40 | $43.40 | 1,100 |
| 2004-10-08 | $42.20 | $42.20 | 1,570 |
| 2004-10-07 | $41.10 | $41.10 | 3,460 |
| 2004-10-06 | $41.00 | $41.00 | 2,560 |
| 2004-10-05 | $41.00 | $41.00 | 7,190 |
| 2004-10-04 | $40.50 | $40.50 | 7,560 |
| 2004-10-01 | $41.00 | $41.00 | 1,830 |
| 2004-09-30 | $39.50 | $39.50 | 1,600 |
| 2004-09-29 | $37.90 | $37.90 | 3,930 |
| 2004-09-28 | $36.90 | $36.90 | 5,040 |
| 2004-09-27 | $37.30 | $37.30 | 3,820 |
| 2004-09-24 | $37.90 | $37.90 | 2,080 |
| 2004-09-23 | $39.00 | $39.00 | 4,530 |
| 2004-09-22 | $38.80 | $38.80 | 2,300 |
| 2004-09-21 | $38.00 | $38.00 | 2,220 |
| 2004-09-20 | $38.00 | $38.00 | 4,640 |
| 2004-09-17 | $39.00 | $39.00 | 2,630 |
| 2004-09-16 | $41.20 | $41.20 | 1,240 |
| 2004-09-15 | $40.10 | $40.10 | 880 |
| 2004-09-14 | $41.50 | $41.50 | 3,960 |
| 2004-09-13 | $42.10 | $42.10 | 970 |
| 2004-09-10 | $41.10 | $41.10 | 1,260 |
| 2004-09-09 | $41.30 | $41.30 | 1,880 |
| 2004-09-08 | $41.80 | $41.80 | 3,940 |
| 2004-09-07 | $42.60 | $42.60 | 2,280 |
| 2004-09-03 | $43.50 | $43.50 | 3,850 |
| 2004-09-02 | $42.90 | $42.90 | 7,820 |
| 2004-09-01 | $40.60 | $40.60 | 5,080 |
| 2004-08-31 | $44.00 | $44.00 | 1,340 |
| 2004-08-30 | $44.60 | $44.60 | 2,370 |
| 2004-08-27 | $44.80 | $44.80 | 990 |
| 2004-08-26 | $42.50 | $42.50 | 3,690 |
| 2004-08-25 | $47.00 | $47.00 | 4,550 |
| 2004-08-24 | $42.50 | $42.50 | 1,130 |
| 2004-08-23 | $42.90 | $42.90 | 2,300 |
| 2004-08-20 | $42.80 | $42.80 | 3,190 |
| 2004-08-19 | $44.20 | $44.20 | 620 |
| 2004-08-18 | $45.00 | $45.00 | 540 |
| 2004-08-17 | $45.00 | $45.00 | 1,280 |
| 2004-08-16 | $44.40 | $44.40 | 1,980 |
| 2004-08-13 | $40.60 | $40.60 | 2,070 |
| 2004-08-12 | $40.30 | $40.30 | 2,120 |
| 2004-08-11 | $41.70 | $41.70 | 2,980 |
| 2004-08-10 | $39.90 | $39.90 | 4,460 |
| 2004-08-09 | $39.90 | $39.90 | 1,890 |
| 2004-08-06 | $40.00 | $40.00 | 2,170 |
| 2004-08-05 | $42.70 | $42.70 | 610 |
| 2004-08-04 | $41.90 | $41.90 | 250 |
| 2004-08-03 | $43.50 | $43.50 | 490 |
| 2004-08-02 | $45.90 | $45.90 | 270 |
| 2004-07-30 | $45.30 | $45.30 | 480 |
| 2004-07-29 | $47.20 | $47.20 | 1,850 |
| 2004-07-28 | $47.00 | $47.00 | 1,670 |
| 2004-07-27 | $43.60 | $43.60 | 730 |
| 2004-07-26 | $40.00 | $40.00 | 1,920 |
| 2004-07-23 | $39.70 | $39.70 | 3,510 |
| 2004-07-22 | $39.00 | $39.00 | 3,250 |
| 2004-07-21 | $41.90 | $41.90 | 820 |
| 2004-07-20 | $42.00 | $42.00 | 3,870 |
| 2004-07-19 | $39.90 | $39.90 | 4,900 |
| 2004-07-16 | $46.70 | $46.70 | 3,080 |
| 2004-07-15 | $47.50 | $47.50 | 1,400 |
| 2004-07-14 | $46.70 | $46.70 | 1,900 |
| 2004-07-13 | $49.00 | $49.00 | 3,550 |
| 2004-07-12 | $50.00 | $50.00 | 3,620 |
| 2004-07-09 | $50.50 | $50.50 | 2,640 |
| 2004-07-08 | $51.10 | $51.10 | 4,480 |
| 2004-07-07 | $51.90 | $51.90 | 1,320 |
| 2004-07-06 | $52.40 | $52.40 | 1,940 |
| 2004-07-02 | $54.30 | $54.30 | 990 |
| 2004-07-01 | $55.00 | $55.00 | 550 |
| 2004-06-30 | $57.00 | $57.00 | 26,320 |
| 2004-06-29 | $51.50 | $51.50 | 1,520 |
| 2004-06-28 | $55.00 | $55.00 | 930 |
| 2004-06-25 | $57.00 | $57.00 | 3,110 |
| 2004-06-24 | $56.90 | $56.90 | 3,880 |
| 2004-06-23 | $52.20 | $52.20 | 1,980 |
| 2004-06-22 | $51.40 | $51.40 | 1,290 |
| 2004-06-21 | $50.80 | $50.80 | 840 |
| 2004-06-18 | $52.10 | $52.10 | 1,980 |
| 2004-06-17 | $51.50 | $51.50 | 2,230 |
| 2004-06-16 | $51.80 | $51.80 | 4,250 |
| 2004-06-15 | $53.30 | $53.30 | 2,480 |
| 2004-06-14 | $53.50 | $53.50 | 960 |
| 2004-06-10 | $54.00 | $54.00 | 830 |
| 2004-06-09 | $54.40 | $54.40 | 2,070 |
| 2004-06-08 | $55.90 | $55.90 | 1,890 |
| 2004-06-07 | $57.50 | $57.50 | 2,910 |
| 2004-06-04 | $61.00 | $61.00 | 3,800 |
| 2004-06-03 | $61.50 | $61.50 | 2,610 |
| 2004-06-02 | $61.60 | $61.60 | 5,110 |
| 2004-06-01 | $56.50 | $56.50 | 4,050 |
| 2004-05-28 | $55.30 | $55.30 | 1,970 |
| 2004-05-27 | $52.50 | $52.50 | 1,540 |
| 2004-05-26 | $53.50 | $53.50 | 850 |
| 2004-05-25 | $54.90 | $54.90 | 4,310 |
| 2004-05-24 | $55.50 | $55.50 | 5,350 |
| 2004-05-21 | $63.00 | $63.00 | 4,720 |
| 2004-05-20 | $61.00 | $61.00 | 7,030 |
| 2004-05-19 | $52.60 | $52.60 | 810 |
| 2004-05-18 | $51.40 | $51.40 | 1,490 |
| 2004-05-17 | $50.80 | $50.80 | 1,890 |
| 2004-05-14 | $50.50 | $50.50 | 3,140 |
| 2004-05-13 | $49.80 | $49.80 | 4,770 |
| 2004-05-12 | $44.60 | $44.60 | 1,890 |
| 2004-05-11 | $42.10 | $42.10 | 1,800 |
| 2004-05-10 | $40.40 | $40.40 | 2,150 |
| 2004-05-07 | $43.00 | $43.00 | 1,880 |
| 2004-05-06 | $45.10 | $45.10 | 2,880 |
| 2004-05-05 | $44.30 | $44.30 | 3,700 |
| 2004-05-04 | $46.30 | $46.30 | 1,280 |
| 2004-05-03 | $47.30 | $47.30 | 1,230 |
| 2004-04-30 | $47.80 | $47.80 | 4,190 |
| 2004-04-29 | $49.10 | $49.10 | 3,110 |
| 2004-04-28 | $49.60 | $49.60 | 8,310 |
| 2004-04-27 | $57.70 | $57.70 | 910 |
| 2004-04-26 | $59.10 | $59.10 | 780 |
| 2004-04-23 | $58.50 | $58.50 | 830 |
| 2004-04-22 | $58.90 | $58.90 | 720 |
| 2004-04-21 | $58.70 | $58.70 | 520 |
| 2004-04-20 | $59.60 | $59.60 | 170 |
| 2004-04-19 | $59.50 | $59.50 | 1,970 |
| 2004-04-16 | $58.70 | $58.70 | 2,970 |
| 2004-04-15 | $58.50 | $58.50 | 1,770 |
| 2004-04-14 | $60.00 | $60.00 | 2,900 |
| 2004-04-13 | $60.00 | $60.00 | 3,190 |
| 2004-04-12 | $61.30 | $61.30 | 2,050 |
| 2004-04-08 | $64.40 | $64.40 | 2,310 |
| 2004-04-07 | $64.40 | $64.40 | 1,460 |
| 2004-04-06 | $67.90 | $67.90 | 2,720 |
| 2004-04-05 | $68.80 | $68.80 | 1,860 |
| 2004-04-02 | $69.00 | $69.00 | 2,100 |
| 2004-04-01 | $69.90 | $69.90 | 3,120 |
| 2004-03-31 | $68.30 | $68.30 | 6,890 |
| 2004-03-30 | $65.50 | $65.50 | 3,570 |
| 2004-03-29 | $61.60 | $61.60 | 1,300 |
| 2004-03-26 | $61.30 | $61.30 | 2,840 |
| 2004-03-25 | $64.50 | $64.50 | 5,220 |
| 2004-03-24 | $69.00 | $69.00 | 200 |
| 2004-03-23 | $69.50 | $69.50 | 2,780 |
| 2004-03-22 | $66.20 | $66.20 | 4,360 |
| 2004-03-19 | $70.00 | $70.00 | 6,120 |
| 2004-03-18 | $64.90 | $64.90 | 2,100 |
| 2004-03-17 | $63.60 | $63.60 | 7,310 |
| 2004-03-16 | $63.80 | $63.80 | 2,080 |
| 2004-03-15 | $64.20 | $64.20 | 1,080 |
| 2004-03-12 | $64.10 | $64.10 | 1,620 |
| 2004-03-11 | $65.30 | $65.30 | 3,230 |
| 2004-03-10 | $67.40 | $67.40 | 4,540 |
| 2004-03-09 | $67.10 | $67.10 | 10,640 |
| 2004-03-08 | $63.60 | $63.60 | 1,310 |
| 2004-03-05 | $63.50 | $63.50 | 2,320 |
| 2004-03-04 | $63.90 | $63.90 | 3,540 |
| 2004-03-03 | $63.90 | $63.90 | 2,320 |
| 2004-03-02 | $64.30 | $64.30 | 6,900 |
| 2004-03-01 | $62.50 | $62.50 | 1,670 |
| 2004-02-27 | $60.00 | $60.00 | 9,990 |
| 2004-02-26 | $60.50 | $60.50 | 11,740 |
| 2004-02-25 | $64.90 | $64.90 | 3,360 |
| 2004-02-24 | $66.50 | $66.50 | 1,240 |
| 2004-02-23 | $66.90 | $66.90 | 950 |
| 2004-02-20 | $67.00 | $67.00 | 1,680 |
| 2004-02-19 | $67.00 | $67.00 | 3,350 |
| 2004-02-18 | $69.00 | $69.00 | 1,800 |
| 2004-02-17 | $71.50 | $71.50 | 2,570 |
| 2004-02-13 | $69.00 | $69.00 | 3,730 |
| 2004-02-12 | $72.20 | $72.20 | 13,830 |
| 2004-02-11 | $76.90 | $76.90 | 24,030 |
| 2004-02-10 | $80.00 | $80.00 | 7,460 |
| 2004-02-09 | $70.00 | $70.00 | 6,050 |
| 2004-02-06 | $69.50 | $69.50 | 1,390 |
| 2004-02-05 | $70.00 | $70.00 | 5,150 |
| 2004-02-04 | $72.00 | $72.00 | 3,730 |
| 2004-02-03 | $74.50 | $74.50 | 9,480 |
| 2004-02-02 | $80.00 | $80.00 | 2,600 |
| 2004-01-30 | $81.60 | $81.60 | 3,050 |
| 2004-01-29 | $86.70 | $86.70 | 1,650 |
| 2004-01-28 | $89.10 | $89.10 | 290 |
| 2004-01-27 | $89.10 | $89.10 | 810 |
| 2004-01-26 | $89.00 | $89.00 | 720 |
| 2004-01-23 | $89.60 | $89.60 | 950 |
| 2004-01-22 | $89.40 | $89.40 | 1,310 |
| 2004-01-21 | $89.60 | $89.60 | 610 |
| 2004-01-20 | $90.10 | $90.10 | 2,720 |
| 2004-01-16 | $90.60 | $90.60 | 1,310 |
| 2004-01-15 | $90.60 | $90.60 | 420 |
| 2004-01-14 | $91.20 | $91.20 | 1,050 |
| 2004-01-13 | $91.50 | $91.50 | 890 |
| 2004-01-12 | $92.30 | $92.30 | 770 |
| 2004-01-09 | $92.60 | $92.60 | 2,150 |
| 2004-01-08 | $92.60 | $92.60 | 1,340 |
| 2004-01-07 | $95.20 | $95.20 | 2,010 |
| 2004-01-06 | $97.90 | $97.90 | 890 |
| 2004-01-05 | $99.40 | $99.40 | 2,130 |
| 2004-01-02 | $98.00 | $98.00 | 1,840 |