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
- 1998-12-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $31.20 | $31.20 | 5,719 | — | — |
| 2004-12-30 | $32.40 | $32.40 | 1,091 | — | — |
| 2004-12-29 | $33.60 | $33.60 | 1,750 | — | — |
| 2004-12-28 | $36.00 | $36.00 | 357 | — | — |
| 2004-12-27 | $36.00 | $36.00 | 2,617 | — | — |
| 2004-12-23 | $32.40 | $32.40 | 329 | — | — |
| 2004-12-22 | $31.20 | $31.20 | 510 | — | — |
| 2004-12-21 | $31.20 | $31.20 | 440 | — | — |
| 2004-12-20 | $31.20 | $31.20 | 223 | — | — |
| 2004-12-17 | $31.20 | $31.20 | 888 | — | — |
| 2004-12-16 | $30.00 | $30.00 | 486 | — | — |
| 2004-12-15 | $32.40 | $32.40 | 690 | — | — |
| 2004-12-14 | $30.00 | $30.00 | 968 | — | — |
| 2004-12-13 | $32.40 | $32.40 | 553 | — | — |
| 2004-12-10 | $31.20 | $31.20 | 694 | — | — |
| 2004-12-09 | $33.60 | $33.60 | 380 | — | — |
| 2004-12-08 | $33.60 | $33.60 | 759 | — | — |
| 2004-12-07 | $36.00 | $36.00 | 540 | — | — |
| 2004-12-06 | $34.80 | $34.80 | 100 | — | — |
| 2004-12-03 | $34.80 | $34.80 | 693 | — | — |
| 2004-12-02 | $36.00 | $36.00 | 793 | — | — |
| 2004-12-01 | $34.80 | $34.80 | 184 | — | — |
| 2004-11-30 | $34.80 | $34.80 | 317 | — | — |
| 2004-11-29 | $36.00 | $36.00 | 374 | — | — |
| 2004-11-26 | $36.00 | $36.00 | 245 | — | — |
| 2004-11-24 | $34.80 | $34.80 | 656 | — | — |
| 2004-11-23 | $34.80 | $34.80 | 1,023 | — | — |
| 2004-11-22 | $33.60 | $33.60 | 2,566 | — | — |
| 2004-11-19 | $32.40 | $32.40 | 483 | — | — |
| 2004-11-18 | $30.00 | $30.00 | 1,105 | — | — |
| 2004-11-17 | $31.20 | $31.20 | 301 | — | — |
| 2004-11-16 | $32.40 | $32.40 | 410 | — | — |
| 2004-11-15 | $33.60 | $33.60 | 349 | — | — |
| 2004-11-12 | $38.40 | $38.40 | 362 | — | — |
| 2004-11-11 | $33.60 | $33.60 | 363 | — | — |
| 2004-11-10 | $33.60 | $33.60 | 229 | — | — |
| 2004-11-09 | $37.20 | $37.20 | 1,103 | — | — |
| 2004-11-08 | $36.00 | $36.00 | 414 | — | — |
| 2004-11-05 | $36.00 | $36.00 | 1,240 | — | — |
| 2004-11-04 | $38.40 | $38.40 | 401 | — | — |
| 2004-11-03 | $40.80 | $40.80 | 122 | — | — |
| 2004-11-02 | $40.80 | $40.80 | 249 | — | — |
| 2004-11-01 | $42.00 | $42.00 | 173 | — | — |
| 2004-10-29 | $40.80 | $40.80 | 50 | — | — |
| 2004-10-28 | $40.80 | $40.80 | 347 | — | — |
| 2004-10-27 | $42.00 | $42.00 | 262 | — | — |
| 2004-10-26 | $42.00 | $42.00 | 769 | — | — |
| 2004-10-25 | $39.60 | $39.60 | 365 | — | — |
| 2004-10-22 | $38.40 | $38.40 | 37 | — | — |
| 2004-10-21 | $39.60 | $39.60 | 64 | — | — |
| 2004-10-20 | $38.40 | $38.40 | 425 | — | — |
| 2004-10-19 | $38.40 | $38.40 | 248 | — | — |
| 2004-10-18 | $37.20 | $37.20 | 366 | — | — |
| 2004-10-15 | $40.80 | $40.80 | 459 | — | — |
| 2004-10-14 | $42.00 | $42.00 | 914 | — | — |
| 2004-10-13 | $42.00 | $42.00 | 2,880 | — | — |
| 2004-10-12 | $37.20 | $37.20 | 2,270 | — | — |
| 2004-10-11 | $32.40 | $32.40 | 414 | — | — |
| 2004-10-08 | $32.40 | $32.40 | 799 | — | — |
| 2004-10-07 | $28.80 | $28.80 | 288 | — | — |
| 2004-10-06 | $30.00 | $30.00 | 276 | — | — |
| 2004-10-05 | $27.60 | $27.60 | 921 | — | — |
| 2004-10-04 | $27.60 | $27.60 | 1,183 | — | — |
| 2004-10-01 | $27.60 | $27.60 | 322 | — | — |
| 2004-09-30 | $28.80 | $28.80 | 591 | — | — |
| 2004-09-29 | $28.80 | $28.80 | 913 | — | — |
| 2004-09-28 | $30.00 | $30.00 | 930 | — | — |
| 2004-09-27 | $27.60 | $27.60 | 415 | — | — |
| 2004-09-24 | $27.60 | $27.60 | 323 | — | — |
| 2004-09-23 | $28.80 | $28.80 | 271 | — | — |
| 2004-09-22 | $28.80 | $28.80 | 161 | — | — |
| 2004-09-21 | $28.80 | $28.80 | 226 | — | — |
| 2004-09-20 | $30.00 | $30.00 | 116 | — | — |
| 2004-09-17 | $28.80 | $28.80 | 36 | — | — |
| 2004-09-16 | $30.00 | $30.00 | 271 | — | — |
| 2004-09-15 | $30.00 | $30.00 | 222 | — | — |
| 2004-09-14 | $27.60 | $27.60 | 389 | — | — |
| 2004-09-13 | $27.60 | $27.60 | 158 | — | — |
| 2004-09-10 | $28.80 | $28.80 | 365 | — | — |
| 2004-09-09 | $28.80 | $28.80 | 427 | — | — |
| 2004-09-08 | $30.00 | $30.00 | 1,586 | — | — |
| 2004-09-07 | $28.80 | $28.80 | 23 | — | — |
| 2004-09-03 | $27.60 | $27.60 | 296 | — | — |
| 2004-09-02 | $30.00 | $30.00 | 238 | — | — |
| 2004-09-01 | $28.80 | $28.80 | 171 | — | — |
| 2004-08-31 | $27.60 | $27.60 | 151 | — | — |
| 2004-08-30 | $27.60 | $27.60 | 220 | — | — |
| 2004-08-27 | $26.40 | $26.40 | 113 | — | — |
| 2004-08-26 | $27.60 | $27.60 | 58 | — | — |
| 2004-08-25 | $28.80 | $28.80 | 48 | — | — |
| 2004-08-24 | $26.40 | $26.40 | 590 | — | — |
| 2004-08-23 | $27.60 | $27.60 | 265 | — | — |
| 2004-08-20 | $26.40 | $26.40 | 670 | — | — |
| 2004-08-19 | $27.60 | $27.60 | 266 | — | — |
| 2004-08-18 | $28.80 | $28.80 | 378 | — | — |
| 2004-08-17 | $30.00 | $30.00 | 88 | — | — |
| 2004-08-16 | $31.20 | $31.20 | 370 | — | — |
| 2004-08-13 | $31.20 | $31.20 | 840 | — | — |
| 2004-08-12 | $27.60 | $27.60 | 569 | — | — |
| 2004-08-11 | $28.80 | $28.80 | 878 | — | — |
| 2004-08-10 | $32.40 | $32.40 | 182 | — | — |
| 2004-08-09 | $33.60 | $33.60 | 547 | — | — |
| 2004-08-06 | $32.40 | $32.40 | 1,968 | — | — |
| 2004-08-05 | $28.80 | $28.80 | 192 | — | — |
| 2004-08-04 | $28.80 | $28.80 | 428 | — | — |
| 2004-08-03 | $27.60 | $27.60 | 200 | — | — |
| 2004-08-02 | $27.60 | $27.60 | 544 | — | — |
| 2004-07-30 | $28.80 | $28.80 | 2,093 | — | — |
| 2004-07-29 | $28.80 | $28.80 | 1,991 | — | — |
| 2004-07-28 | $31.20 | $31.20 | 663 | — | — |
| 2004-07-27 | $30.00 | $30.00 | 481 | — | — |
| 2004-07-26 | $31.20 | $31.20 | 337 | — | — |
| 2004-07-23 | $32.40 | $32.40 | 402 | — | — |
| 2004-07-22 | $31.20 | $31.20 | 2,498 | — | — |
| 2004-07-21 | $37.20 | $37.20 | 439 | — | — |
| 2004-07-20 | $38.40 | $38.40 | 960 | — | — |
| 2004-07-19 | $38.40 | $38.40 | 597 | — | — |
| 2004-07-16 | $39.60 | $39.60 | 758 | — | — |
| 2004-07-15 | $39.60 | $39.60 | 1,133 | — | — |
| 2004-07-14 | $42.00 | $42.00 | 714 | — | — |
| 2004-07-13 | $43.20 | $43.20 | 1,834 | — | — |
| 2004-07-12 | $43.20 | $43.20 | 238 | — | — |
| 2004-07-09 | $44.40 | $44.40 | 93 | — | — |
| 2004-07-08 | $43.20 | $43.20 | 1,083 | — | — |
| 2004-07-07 | $44.40 | $44.40 | 603 | — | — |
| 2004-07-06 | $46.80 | $46.80 | 433 | — | — |
| 2004-07-02 | $48.00 | $48.00 | 399 | — | — |
| 2004-07-01 | $45.60 | $45.60 | 305 | — | — |
| 2004-06-30 | $45.60 | $45.60 | 82 | — | — |
| 2004-06-29 | $45.60 | $45.60 | 266 | — | — |
| 2004-06-28 | $44.40 | $44.40 | 215 | — | — |
| 2004-06-25 | $46.80 | $46.80 | 268 | — | — |
| 2004-06-24 | $46.80 | $46.80 | 471 | — | — |
| 2004-06-23 | $46.80 | $46.80 | 564 | — | — |
| 2004-06-22 | $50.40 | $50.40 | 730 | — | — |
| 2004-06-21 | $45.60 | $45.60 | 358 | — | — |
| 2004-06-18 | $45.60 | $45.60 | 1,353 | — | — |
| 2004-06-17 | $44.40 | $44.40 | 1,127 | — | — |
| 2004-06-16 | $48.00 | $48.00 | 191 | — | — |
| 2004-06-15 | $49.20 | $49.20 | 463 | — | — |
| 2004-06-14 | $49.20 | $49.20 | 338 | — | — |
| 2004-06-10 | $51.60 | $51.60 | 303 | — | — |
| 2004-06-09 | $51.60 | $51.60 | 328 | — | — |
| 2004-06-08 | $52.80 | $52.80 | 307 | — | — |
| 2004-06-07 | $52.80 | $52.80 | 753 | — | — |
| 2004-06-04 | $54.00 | $54.00 | 115 | — | — |
| 2004-06-03 | $55.20 | $55.20 | 393 | — | — |
| 2004-06-02 | $55.20 | $55.20 | 583 | — | — |
| 2004-06-01 | $52.80 | $52.80 | 2,978 | — | — |
| 2004-05-28 | $56.40 | $56.40 | 203 | — | — |
| 2004-05-27 | $55.20 | $55.20 | 658 | — | — |
| 2004-05-26 | $52.80 | $52.80 | 1,420 | — | — |
| 2004-05-25 | $54.00 | $54.00 | 1,483 | — | — |
| 2004-05-24 | $55.20 | $55.20 | 738 | — | — |
| 2004-05-21 | $54.00 | $54.00 | 1,388 | — | — |
| 2004-05-20 | $54.00 | $54.00 | 500 | — | — |
| 2004-05-19 | $54.00 | $54.00 | 742 | — | — |
| 2004-05-18 | $51.60 | $51.60 | 281 | — | — |
| 2004-05-17 | $51.60 | $51.60 | 912 | — | — |
| 2004-05-14 | $48.00 | $48.00 | 405 | — | — |
| 2004-05-13 | $51.60 | $51.60 | 226 | — | — |
| 2004-05-12 | $50.40 | $50.40 | 723 | — | — |
| 2004-05-11 | $52.80 | $52.80 | 660 | — | — |
| 2004-05-10 | $54.00 | $54.00 | 2,465 | — | — |
| 2004-05-07 | $46.80 | $46.80 | 1,103 | — | — |
| 2004-05-06 | $50.40 | $50.40 | 567 | — | — |
| 2004-05-05 | $50.40 | $50.40 | 510 | — | — |
| 2004-05-04 | $51.60 | $51.60 | 1,410 | — | — |
| 2004-05-03 | $54.00 | $54.00 | 1,356 | — | — |
| 2004-04-30 | $56.40 | $56.40 | 857 | — | — |
| 2004-04-29 | $55.20 | $55.20 | 1,089 | — | — |
| 2004-04-28 | $61.20 | $61.20 | 877 | — | — |
| 2004-04-27 | $63.60 | $63.60 | 1,142 | — | — |
| 2004-04-26 | $62.40 | $62.40 | 3,634 | — | — |
| 2004-04-23 | $57.60 | $57.60 | 2,180 | — | — |
| 2004-04-22 | $55.20 | $55.20 | 1,206 | — | — |
| 2004-04-21 | $58.80 | $58.80 | 4,391 | — | — |
| 2004-04-20 | $54.00 | $54.00 | 333 | — | — |
| 2004-04-19 | $54.00 | $54.00 | 806 | — | — |
| 2004-04-16 | $51.60 | $51.60 | 521 | — | — |
| 2004-04-15 | $51.60 | $51.60 | 843 | — | — |
| 2004-04-14 | $52.80 | $52.80 | 963 | — | — |
| 2004-04-13 | $55.20 | $55.20 | 785 | — | — |
| 2004-04-12 | $52.80 | $52.80 | 415 | — | — |
| 2004-04-08 | $51.60 | $51.60 | 543 | — | — |
| 2004-04-07 | $55.20 | $55.20 | 1,257 | — | — |
| 2004-04-06 | $54.00 | $54.00 | 719 | — | — |
| 2004-04-05 | $54.00 | $54.00 | 1,621 | — | — |
| 2004-04-02 | $54.00 | $54.00 | 2,697 | — | — |
| 2004-04-01 | $55.20 | $55.20 | 1,869 | — | — |
| 2004-03-31 | $58.80 | $58.80 | 2,173 | — | — |
| 2004-03-30 | $58.80 | $58.80 | 963 | — | — |
| 2004-03-29 | $62.40 | $62.40 | 3,058 | — | — |
| 2004-03-26 | $55.20 | $55.20 | 668 | — | — |
| 2004-03-25 | $54.00 | $54.00 | 1,106 | — | — |
| 2004-03-24 | $55.20 | $55.20 | 915 | — | — |
| 2004-03-23 | $58.80 | $58.80 | 1,531 | — | — |
| 2004-03-22 | $63.60 | $63.60 | 2,170 | — | — |
| 2004-03-19 | $68.40 | $68.40 | 9,754 | — | — |
| 2004-03-18 | $48.00 | $48.00 | 1,900 | — | — |
| 2004-03-17 | $45.60 | $45.60 | 2,337 | — | — |
| 2004-03-16 | $46.80 | $46.80 | 1,238 | — | — |
| 2004-03-15 | $49.20 | $49.20 | 1,578 | — | — |
| 2004-03-12 | $52.80 | $52.80 | 2,257 | — | — |
| 2004-03-11 | $60.00 | $60.00 | 1,346 | — | — |
| 2004-03-10 | $67.20 | $67.20 | 584 | — | — |
| 2004-03-09 | $70.80 | $70.80 | 1,115 | — | — |
| 2004-03-08 | $69.60 | $69.60 | 1,273 | — | — |
| 2004-03-05 | $73.20 | $73.20 | 591 | — | — |
| 2004-03-04 | $74.40 | $74.40 | 648 | — | — |
| 2004-03-03 | $74.40 | $74.40 | 481 | — | — |
| 2004-03-02 | $72.00 | $72.00 | 965 | — | — |
| 2004-03-01 | $67.20 | $67.20 | 2,620 | — | — |
| 2004-02-27 | $74.40 | $74.40 | 1,466 | — | — |
| 2004-02-26 | $69.60 | $69.60 | 2,234 | — | — |
| 2004-02-25 | $80.40 | $80.40 | 8,463 | — | — |
| 2004-02-24 | $104.40 | $104.40 | 2,536 | — | — |
| 2004-02-23 | $100.80 | $100.80 | 3,388 | — | — |
| 2004-02-20 | $110.40 | $110.40 | 4,044 | — | — |
| 2004-02-19 | $130.80 | $130.80 | 435 | — | — |
| 2004-02-18 | $133.20 | $133.20 | 1,077 | — | — |
| 2004-02-17 | $138.00 | $138.00 | 682 | — | — |
| 2004-02-13 | $118.80 | $118.80 | 291 | — | — |
| 2004-02-12 | $126.00 | $126.00 | 748 | — | — |
| 2004-02-11 | $129.60 | $129.60 | 866 | — | — |
| 2004-02-10 | $141.60 | $141.60 | 451 | — | — |
| 2004-02-09 | $144.00 | $144.00 | 492 | — | — |
| 2004-02-06 | $142.80 | $142.80 | 435 | — | — |
| 2004-02-05 | $145.20 | $145.20 | 1,770 | — | — |
| 2004-02-04 | $144.00 | $144.00 | 1,648 | — | — |
| 2004-02-03 | $140.40 | $140.40 | 4,143 | — | — |
| 2004-02-02 | $115.20 | $115.20 | 1,353 | — | — |
| 2004-01-30 | $108.00 | $108.00 | 669 | — | — |
| 2004-01-29 | $108.00 | $108.00 | 1,624 | — | — |
| 2004-01-28 | $114.00 | $114.00 | 1,365 | — | — |
| 2004-01-27 | $108.00 | $108.00 | 1,609 | — | — |
| 2004-01-26 | $105.60 | $105.60 | 373 | — | — |
| 2004-01-23 | $103.20 | $103.20 | 421 | — | — |
| 2004-01-22 | $103.20 | $103.20 | 1,211 | — | — |
| 2004-01-21 | $106.80 | $106.80 | 1,804 | — | — |
| 2004-01-20 | $111.60 | $111.60 | 2,015 | — | — |
| 2004-01-16 | $100.80 | $100.80 | 273 | — | — |
| 2004-01-15 | $104.40 | $104.40 | 728 | — | — |
| 2004-01-14 | $100.80 | $100.80 | 835 | — | — |
| 2004-01-13 | $97.20 | $97.20 | 743 | — | — |
| 2004-01-12 | $96.00 | $96.00 | 618 | — | — |
| 2004-01-09 | $88.80 | $88.80 | 290 | — | — |
| 2004-01-08 | $86.40 | $86.40 | 737 | — | — |
| 2004-01-07 | $87.60 | $87.60 | 28 | — | — |
| 2004-01-06 | $88.80 | $88.80 | 428 | — | — |
| 2004-01-05 | $87.60 | $87.60 | 408 | — | — |
| 2004-01-02 | $85.20 | $85.20 | 777 | — | — |