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
- 1994-04-04 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 | $84.30 | $84.30 | 440 |
| 2004-12-30 | $85.40 | $85.40 | 1,450 |
| 2004-12-29 | $85.70 | $85.70 | 710 |
| 2004-12-28 | $85.50 | $85.50 | 1,840 |
| 2004-12-27 | $82.50 | $82.50 | 1,070 |
| 2004-12-23 | $82.30 | $82.30 | 830 |
| 2004-12-22 | $84.30 | $84.30 | 1,230 |
| 2004-12-21 | $82.90 | $82.90 | 1,930 |
| 2004-12-20 | $82.70 | $82.70 | 2,370 |
| 2004-12-17 | $84.40 | $84.40 | 1,890 |
| 2004-12-16 | $81.40 | $81.40 | 1,070 |
| 2004-12-15 | $82.00 | $82.00 | 1,230 |
| 2004-12-14 | $83.00 | $83.00 | 690 |
| 2004-12-13 | $81.30 | $81.30 | 1,250 |
| 2004-12-10 | $83.40 | $83.40 | 1,570 |
| 2004-12-09 | $79.50 | $79.50 | 1,390 |
| 2004-12-08 | $80.10 | $80.10 | 1,500 |
| 2004-12-07 | $79.60 | $79.60 | 2,080 |
| 2004-12-06 | $79.30 | $79.30 | 1,560 |
| 2004-12-03 | $81.00 | $81.00 | 1,920 |
| 2004-12-02 | $79.90 | $79.90 | 640 |
| 2004-12-01 | $80.90 | $80.90 | 600 |
| 2004-11-30 | $80.80 | $80.80 | 380 |
| 2004-11-29 | $80.00 | $80.00 | 1,470 |
| 2004-11-26 | $80.10 | $80.10 | 200 |
| 2004-11-24 | $79.50 | $79.50 | 1,420 |
| 2004-11-23 | $80.80 | $80.80 | 1,140 |
| 2004-11-22 | $81.50 | $81.50 | 1,740 |
| 2004-11-19 | $80.30 | $80.30 | 990 |
| 2004-11-18 | $80.80 | $80.80 | 1,060 |
| 2004-11-17 | $81.00 | $81.00 | 1,700 |
| 2004-11-16 | $80.70 | $80.70 | 1,910 |
| 2004-11-15 | $81.30 | $81.30 | 1,840 |
| 2004-11-12 | $82.90 | $82.90 | 930 |
| 2004-11-11 | $82.10 | $82.10 | 240 |
| 2004-11-10 | $83.30 | $83.30 | 1,980 |
| 2004-11-09 | $87.00 | $87.00 | 3,230 |
| 2004-11-08 | $83.00 | $83.00 | 8,860 |
| 2004-11-05 | $88.70 | $88.70 | 3,180 |
| 2004-11-04 | $89.80 | $89.80 | 1,070 |
| 2004-11-03 | $90.00 | $90.00 | 1,550 |
| 2004-11-02 | $89.20 | $89.20 | 180 |
| 2004-11-01 | $89.60 | $89.60 | 2,230 |
| 2004-10-29 | $90.10 | $90.10 | 880 |
| 2004-10-28 | $94.90 | $94.90 | 1,110 |
| 2004-10-27 | $95.00 | $95.00 | 940 |
| 2004-10-26 | $96.00 | $96.00 | 2,810 |
| 2004-10-25 | $95.10 | $95.10 | 1,070 |
| 2004-10-22 | $94.50 | $94.50 | 410 |
| 2004-10-21 | $94.70 | $94.70 | 1,740 |
| 2004-10-20 | $92.30 | $92.30 | 1,040 |
| 2004-10-19 | $91.00 | $91.00 | 920 |
| 2004-10-18 | $91.40 | $91.40 | 1,850 |
| 2004-10-15 | $90.00 | $90.00 | 1,500 |
| 2004-10-14 | $91.10 | $91.10 | 1,110 |
| 2004-10-13 | $93.50 | $93.50 | 1,370 |
| 2004-10-12 | $92.60 | $92.60 | 1,510 |
| 2004-10-11 | $91.00 | $91.00 | 1,280 |
| 2004-10-08 | $89.10 | $89.10 | 870 |
| 2004-10-07 | $91.50 | $91.50 | 1,730 |
| 2004-10-06 | $94.40 | $94.40 | 2,310 |
| 2004-10-05 | $93.00 | $93.00 | 8,410 |
| 2004-10-04 | $85.70 | $85.70 | 1,380 |
| 2004-10-01 | $83.10 | $83.10 | 410 |
| 2004-09-30 | $83.40 | $83.40 | 450 |
| 2004-09-29 | $82.00 | $82.00 | 880 |
| 2004-09-28 | $80.60 | $80.60 | 280 |
| 2004-09-27 | $80.80 | $80.80 | 1,750 |
| 2004-09-24 | $82.80 | $82.80 | 930 |
| 2004-09-23 | $83.00 | $83.00 | 380 |
| 2004-09-22 | $82.60 | $82.60 | 550 |
| 2004-09-21 | $81.80 | $81.80 | 450 |
| 2004-09-20 | $82.80 | $82.80 | 600 |
| 2004-09-17 | $84.60 | $84.60 | 500 |
| 2004-09-16 | $83.50 | $83.50 | 490 |
| 2004-09-15 | $82.80 | $82.80 | 1,070 |
| 2004-09-14 | $85.80 | $85.80 | 1,520 |
| 2004-09-13 | $82.00 | $82.00 | 530 |
| 2004-09-10 | $75.10 | $75.10 | 720 |
| 2004-09-09 | $79.50 | $79.50 | 2,140 |
| 2004-09-08 | $76.20 | $76.20 | 1,460 |
| 2004-09-07 | $79.50 | $79.50 | 430 |
| 2004-09-03 | $79.70 | $79.70 | 560 |
| 2004-09-02 | $80.00 | $80.00 | 980 |
| 2004-09-01 | $82.90 | $82.90 | 1,990 |
| 2004-08-31 | $83.60 | $83.60 | 270 |
| 2004-08-30 | $81.80 | $81.80 | 250 |
| 2004-08-27 | $83.50 | $83.50 | 1,060 |
| 2004-08-26 | $82.90 | $82.90 | 120 |
| 2004-08-25 | $82.50 | $82.50 | 1,410 |
| 2004-08-24 | $81.10 | $81.10 | 1,240 |
| 2004-08-23 | $81.60 | $81.60 | 640 |
| 2004-08-20 | $81.80 | $81.80 | 900 |
| 2004-08-19 | $82.30 | $82.30 | 820 |
| 2004-08-18 | $81.00 | $81.00 | 730 |
| 2004-08-17 | $81.00 | $81.00 | 710 |
| 2004-08-16 | $82.10 | $82.10 | 1,070 |
| 2004-08-13 | $83.30 | $83.30 | 1,740 |
| 2004-08-12 | $79.50 | $79.50 | 240 |
| 2004-08-11 | $80.00 | $80.00 | 1,100 |
| 2004-08-10 | $80.80 | $80.80 | 850 |
| 2004-08-09 | $82.00 | $82.00 | 640 |
| 2004-08-06 | $82.60 | $82.60 | 1,750 |
| 2004-08-05 | $81.00 | $81.00 | 60 |
| 2004-08-04 | $81.50 | $81.50 | 790 |
| 2004-08-03 | $79.80 | $79.80 | 1,730 |
| 2004-08-02 | $80.50 | $80.50 | 1,420 |
| 2004-07-30 | $79.50 | $79.50 | 410 |
| 2004-07-29 | $76.50 | $76.50 | 860 |
| 2004-07-28 | $74.90 | $74.90 | 260 |
| 2004-07-27 | $75.30 | $75.30 | 1,000 |
| 2004-07-26 | $78.50 | $78.50 | 1,050 |
| 2004-07-23 | $78.50 | $78.50 | 540 |
| 2004-07-22 | $79.20 | $79.20 | 1,090 |
| 2004-07-21 | $78.20 | $78.20 | 1,480 |
| 2004-07-20 | $77.90 | $77.90 | 1,180 |
| 2004-07-19 | $80.90 | $80.90 | 1,180 |
| 2004-07-16 | $79.50 | $79.50 | 1,220 |
| 2004-07-15 | $81.60 | $81.60 | 3,010 |
| 2004-07-14 | $86.60 | $86.60 | 1,200 |
| 2004-07-13 | $87.00 | $87.00 | 990 |
| 2004-07-12 | $85.60 | $85.60 | 1,270 |
| 2004-07-09 | $89.60 | $89.60 | 1,060 |
| 2004-07-08 | $88.00 | $88.00 | 280 |
| 2004-07-07 | $92.40 | $92.40 | 190 |
| 2004-07-06 | $92.60 | $92.60 | 2,010 |
| 2004-07-02 | $87.60 | $87.60 | 2,450 |
| 2004-07-01 | $94.90 | $94.90 | 800 |
| 2004-06-30 | $99.70 | $99.70 | 1,440 |
| 2004-06-29 | $100.00 | $100.00 | 1,640 |
| 2004-06-28 | $100.50 | $100.50 | 2,250 |
| 2004-06-25 | $99.00 | $99.00 | 4,670 |
| 2004-06-24 | $99.00 | $99.00 | 5,780 |
| 2004-06-23 | $87.80 | $87.80 | 2,310 |
| 2004-06-22 | $83.00 | $83.00 | 2,760 |
| 2004-06-21 | $79.50 | $79.50 | 950 |
| 2004-06-18 | $76.80 | $76.80 | 640 |
| 2004-06-17 | $81.30 | $81.30 | 280 |
| 2004-06-16 | $82.40 | $82.40 | 830 |
| 2004-06-15 | $80.90 | $80.90 | 810 |
| 2004-06-14 | $78.20 | $78.20 | 220 |
| 2004-06-10 | $77.50 | $77.50 | 1,320 |
| 2004-06-09 | $74.40 | $74.40 | 590 |
| 2004-06-08 | $76.20 | $76.20 | 910 |
| 2004-06-07 | $77.00 | $77.00 | 1,270 |
| 2004-06-04 | $79.00 | $79.00 | 1,880 |
| 2004-06-03 | $75.90 | $75.90 | 770 |
| 2004-06-02 | $76.40 | $76.40 | 1,020 |
| 2004-06-01 | $80.50 | $80.50 | 410 |
| 2004-05-28 | $79.40 | $79.40 | 730 |
| 2004-05-27 | $78.10 | $78.10 | 2,590 |
| 2004-05-26 | $80.70 | $80.70 | 740 |
| 2004-05-25 | $82.70 | $82.70 | 760 |
| 2004-05-24 | $80.40 | $80.40 | 420 |
| 2004-05-21 | $80.30 | $80.30 | 200 |
| 2004-05-20 | $81.00 | $81.00 | 1,920 |
| 2004-05-19 | $80.00 | $80.00 | 2,000 |
| 2004-05-18 | $81.00 | $81.00 | 830 |
| 2004-05-17 | $80.40 | $80.40 | 200 |
| 2004-05-14 | $81.30 | $81.30 | 1,380 |
| 2004-05-13 | $81.90 | $81.90 | 1,870 |
| 2004-05-12 | $72.60 | $72.60 | 2,660 |
| 2004-05-11 | $75.00 | $75.00 | 1,240 |
| 2004-05-10 | $75.00 | $75.00 | 2,030 |
| 2004-05-07 | $77.30 | $77.30 | 1,690 |
| 2004-05-06 | $82.70 | $82.70 | 3,640 |
| 2004-05-05 | $80.90 | $80.90 | 2,030 |
| 2004-05-04 | $85.10 | $85.10 | 650 |
| 2004-05-03 | $88.00 | $88.00 | 570 |
| 2004-04-30 | $89.40 | $89.40 | 50 |
| 2004-04-29 | $89.10 | $89.10 | 2,100 |
| 2004-04-28 | $86.80 | $86.80 | 190 |
| 2004-04-27 | $87.80 | $87.80 | 1,650 |
| 2004-04-26 | $86.90 | $86.90 | 1,230 |
| 2004-04-23 | $91.20 | $91.20 | 670 |
| 2004-04-22 | $87.30 | $87.30 | 1,130 |
| 2004-04-21 | $88.10 | $88.10 | 720 |
| 2004-04-20 | $90.10 | $90.10 | 1,170 |
| 2004-04-19 | $90.10 | $90.10 | 1,910 |
| 2004-04-16 | $90.70 | $90.70 | 930 |
| 2004-04-15 | $93.90 | $93.90 | 900 |
| 2004-04-14 | $93.90 | $93.90 | 1,800 |
| 2004-04-13 | $92.50 | $92.50 | 1,060 |
| 2004-04-12 | $94.50 | $94.50 | 360 |
| 2004-04-08 | $99.50 | $99.50 | 360 |
| 2004-04-07 | $99.50 | $99.50 | 890 |
| 2004-04-06 | $100.00 | $100.00 | 700 |
| 2004-04-05 | $100.50 | $100.50 | 1,720 |
| 2004-04-02 | $99.10 | $99.10 | 480 |
| 2004-04-01 | $99.30 | $99.30 | 700 |
| 2004-03-31 | $98.50 | $98.50 | 1,010 |
| 2004-03-30 | $99.00 | $99.00 | 850 |
| 2004-03-29 | $98.70 | $98.70 | 1,400 |
| 2004-03-26 | $99.90 | $99.90 | 1,260 |
| 2004-03-25 | $99.50 | $99.50 | 1,930 |
| 2004-03-24 | $98.40 | $98.40 | 670 |
| 2004-03-23 | $94.00 | $94.00 | 1,300 |
| 2004-03-22 | $100.00 | $100.00 | 1,190 |
| 2004-03-19 | $101.10 | $101.10 | 2,930 |
| 2004-03-18 | $100.60 | $100.60 | 2,210 |
| 2004-03-17 | $104.50 | $104.50 | 3,330 |
| 2004-03-16 | $98.40 | $98.40 | 1,600 |
| 2004-03-15 | $98.50 | $98.50 | 730 |
| 2004-03-12 | $96.40 | $96.40 | 850 |
| 2004-03-11 | $95.20 | $95.20 | 260 |
| 2004-03-10 | $95.10 | $95.10 | 1,340 |
| 2004-03-09 | $98.70 | $98.70 | 1,520 |
| 2004-03-08 | $97.00 | $97.00 | 600 |
| 2004-03-05 | $96.30 | $96.30 | 320 |
| 2004-03-04 | $95.00 | $95.00 | 1,040 |
| 2004-03-03 | $97.20 | $97.20 | 720 |
| 2004-03-02 | $97.50 | $97.50 | 740 |
| 2004-03-01 | $97.40 | $97.40 | 1,000 |
| 2004-02-27 | $97.90 | $97.90 | 850 |
| 2004-02-26 | $96.00 | $96.00 | 4,790 |
| 2004-02-25 | $91.00 | $91.00 | 1,720 |
| 2004-02-24 | $88.50 | $88.50 | 470 |
| 2004-02-23 | $88.50 | $88.50 | 180 |
| 2004-02-20 | $87.60 | $87.60 | 310 |
| 2004-02-19 | $89.50 | $89.50 | 440 |
| 2004-02-18 | $89.00 | $89.00 | 390 |
| 2004-02-17 | $88.30 | $88.30 | 600 |
| 2004-02-13 | $88.40 | $88.40 | 1,490 |
| 2004-02-12 | $90.00 | $90.00 | 250 |
| 2004-02-11 | $90.20 | $90.20 | 710 |
| 2004-02-10 | $90.30 | $90.30 | 750 |
| 2004-02-09 | $91.30 | $91.30 | 1,490 |
| 2004-02-06 | $89.20 | $89.20 | 6,320 |
| 2004-02-05 | $88.50 | $88.50 | 2,450 |
| 2004-02-04 | $92.30 | $92.30 | 760 |
| 2004-02-03 | $96.00 | $96.00 | 630 |
| 2004-02-02 | $96.90 | $96.90 | 240 |
| 2004-01-30 | $98.20 | $98.20 | 1,140 |
| 2004-01-29 | $97.50 | $97.50 | 1,330 |
| 2004-01-28 | $99.10 | $99.10 | 3,070 |
| 2004-01-27 | $100.00 | $100.00 | 2,050 |
| 2004-01-26 | $99.00 | $99.00 | 2,080 |
| 2004-01-23 | $95.70 | $95.70 | 1,420 |
| 2004-01-22 | $98.00 | $98.00 | 1,480 |
| 2004-01-21 | $93.60 | $93.60 | 1,180 |
| 2004-01-20 | $94.00 | $94.00 | 1,820 |
| 2004-01-16 | $92.90 | $92.90 | 2,070 |
| 2004-01-15 | $97.70 | $97.70 | 1,670 |
| 2004-01-14 | $99.90 | $99.90 | 990 |
| 2004-01-13 | $100.60 | $100.60 | 890 |
| 2004-01-12 | $99.30 | $99.30 | 2,150 |
| 2004-01-09 | $104.10 | $104.10 | 1,250 |
| 2004-01-08 | $107.90 | $107.90 | 2,760 |
| 2004-01-07 | $100.00 | $100.00 | 1,600 |
| 2004-01-06 | $99.90 | $99.90 | 1,910 |
| 2004-01-05 | $101.10 | $101.10 | 2,780 |
| 2004-01-02 | $103.20 | $103.20 | 750 |