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
- 2004-03-29 to 2026-09-01
- 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 | $66.30 | $66.30 | 4,890 | — | — |
| 2004-12-30 | $65.50 | $65.50 | 17,460 | — | — |
| 2004-12-29 | $61.50 | $61.50 | 9,400 | — | — |
| 2004-12-28 | $59.00 | $59.00 | 10,230 | — | — |
| 2004-12-27 | $58.20 | $58.20 | 7,800 | — | — |
| 2004-12-23 | $55.60 | $55.60 | 16,430 | — | — |
| 2004-12-22 | $54.00 | $54.00 | 4,340 | — | — |
| 2004-12-21 | $55.00 | $55.00 | 90,410 | — | — |
| 2004-12-20 | $53.30 | $53.30 | 22,870 | — | — |
| 2004-12-17 | $50.50 | $50.50 | 400 | — | — |
| 2004-12-16 | $51.00 | $51.00 | 50 | — | — |
| 2004-12-15 | $50.50 | $50.50 | 1,050 | — | — |
| 2004-12-14 | $50.70 | $50.70 | 1,300 | — | — |
| 2004-12-13 | $51.00 | $51.00 | 400 | — | — |
| 2004-12-10 | $50.50 | $50.50 | 2,280 | — | — |
| 2004-12-09 | $52.00 | $52.00 | 100 | — | — |
| 2004-12-08 | $51.00 | $51.00 | 550 | — | — |
| 2004-12-07 | $50.50 | $50.50 | 2,150 | — | — |
| 2004-12-06 | $51.90 | $51.90 | 1,130 | — | — |
| 2004-12-03 | $51.90 | $51.90 | 850 | — | — |
| 2004-12-02 | $51.90 | $51.90 | 550 | — | — |
| 2004-12-01 | $51.90 | $51.90 | 0 | — | — |
| 2004-11-30 | $51.90 | $51.90 | 980 | — | — |
| 2004-11-29 | $51.90 | $51.90 | 100 | — | — |
| 2004-11-26 | $51.50 | $51.50 | 310 | — | — |
| 2004-11-24 | $51.90 | $51.90 | 0 | — | — |
| 2004-11-23 | $51.90 | $51.90 | 320 | — | — |
| 2004-11-22 | $52.00 | $52.00 | 260 | — | — |
| 2004-11-19 | $52.00 | $52.00 | 13,200 | — | — |
| 2004-11-18 | $50.80 | $50.80 | 5,840 | — | — |
| 2004-11-17 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-16 | $50.00 | $50.00 | 580 | — | — |
| 2004-11-15 | $50.00 | $50.00 | 260 | — | — |
| 2004-11-12 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-11 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-10 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-09 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-08 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-05 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-04 | $50.00 | $50.00 | 0 | — | — |
| 2004-11-03 | $50.00 | $50.00 | 420 | — | — |
| 2004-11-02 | $49.00 | $49.00 | 0 | — | — |
| 2004-11-01 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-29 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-28 | $49.00 | $49.00 | 830 | — | — |
| 2004-10-27 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-26 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-25 | $49.00 | $49.00 | 2,750 | — | — |
| 2004-10-22 | $49.00 | $49.00 | 600 | — | — |
| 2004-10-21 | $49.00 | $49.00 | 100 | — | — |
| 2004-10-20 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-19 | $49.00 | $49.00 | 1,400 | — | — |
| 2004-10-18 | $49.00 | $49.00 | 550 | — | — |
| 2004-10-15 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-14 | $49.00 | $49.00 | 150 | — | — |
| 2004-10-13 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-12 | $49.00 | $49.00 | 190 | — | — |
| 2004-10-11 | $49.00 | $49.00 | 0 | — | — |
| 2004-10-08 | $49.00 | $49.00 | 200 | — | — |
| 2004-10-07 | $49.00 | $49.00 | 350 | — | — |
| 2004-10-06 | $49.30 | $49.30 | 200 | — | — |
| 2004-10-05 | $49.00 | $49.00 | 1,400 | — | — |
| 2004-10-04 | $49.00 | $49.00 | 150 | — | — |
| 2004-10-01 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-30 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-29 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-28 | $49.00 | $49.00 | 1,080 | — | — |
| 2004-09-27 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-24 | $49.00 | $49.00 | 320 | — | — |
| 2004-09-23 | $49.10 | $49.10 | 400 | — | — |
| 2004-09-22 | $49.10 | $49.10 | 300 | — | — |
| 2004-09-21 | $49.10 | $49.10 | 200 | — | — |
| 2004-09-20 | $49.30 | $49.30 | 0 | — | — |
| 2004-09-17 | $49.30 | $49.30 | 0 | — | — |
| 2004-09-16 | $49.30 | $49.30 | 0 | — | — |
| 2004-09-15 | $49.30 | $49.30 | 0 | — | — |
| 2004-09-14 | $49.30 | $49.30 | 0 | — | — |
| 2004-09-13 | $49.30 | $49.30 | 100 | — | — |
| 2004-09-10 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-09 | $49.00 | $49.00 | 330 | — | — |
| 2004-09-08 | $49.00 | $49.00 | 0 | — | — |
| 2004-09-07 | $49.00 | $49.00 | 20 | — | — |
| 2004-09-03 | $49.00 | $49.00 | 100 | — | — |
| 2004-09-02 | $49.00 | $49.00 | 800 | — | — |
| 2004-09-01 | $49.40 | $49.40 | 970 | — | — |
| 2004-08-31 | $49.40 | $49.40 | 0 | — | — |
| 2004-08-30 | $49.40 | $49.40 | 650 | — | — |
| 2004-08-27 | $49.00 | $49.00 | 1,350 | — | — |
| 2004-08-26 | $48.10 | $48.10 | 350 | — | — |
| 2004-08-25 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-24 | $49.00 | $49.00 | 100 | — | — |
| 2004-08-23 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-20 | $49.00 | $49.00 | 150 | — | — |
| 2004-08-19 | $49.00 | $49.00 | 240 | — | — |
| 2004-08-18 | $49.00 | $49.00 | 200 | — | — |
| 2004-08-17 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-16 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-13 | $49.00 | $49.00 | 2,270 | — | — |
| 2004-08-12 | $49.00 | $49.00 | 2,000 | — | — |
| 2004-08-11 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-10 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-09 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-06 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-05 | $49.00 | $49.00 | 0 | — | — |
| 2004-08-04 | $49.00 | $49.00 | 550 | — | — |
| 2004-08-03 | $48.70 | $48.70 | 0 | — | — |
| 2004-08-02 | $48.70 | $48.70 | 0 | — | — |
| 2004-07-30 | $48.70 | $48.70 | 30 | — | — |
| 2004-07-29 | $48.70 | $48.70 | 0 | — | — |
| 2004-07-28 | $48.70 | $48.70 | 0 | — | — |
| 2004-07-27 | $48.70 | $48.70 | 770 | — | — |
| 2004-07-26 | $48.70 | $48.70 | 450 | — | — |
| 2004-07-23 | $49.00 | $49.00 | 1,050 | — | — |
| 2004-07-22 | $49.00 | $49.00 | 0 | — | — |
| 2004-07-21 | $49.00 | $49.00 | 500 | — | — |
| 2004-07-20 | $48.80 | $48.80 | 800 | — | — |
| 2004-07-19 | $48.50 | $48.50 | 0 | — | — |
| 2004-07-16 | $48.50 | $48.50 | 0 | — | — |
| 2004-07-15 | $48.50 | $48.50 | 100 | — | — |
| 2004-07-14 | $49.00 | $49.00 | 1,000 | — | — |
| 2004-07-13 | $48.50 | $48.50 | 0 | — | — |
| 2004-07-12 | $48.50 | $48.50 | 1,250 | — | — |
| 2004-07-09 | $48.50 | $48.50 | 150 | — | — |
| 2004-07-08 | $48.50 | $48.50 | 1,410 | — | — |
| 2004-07-07 | $47.80 | $47.80 | 250 | — | — |
| 2004-07-06 | $48.00 | $48.00 | 0 | — | — |
| 2004-07-02 | $48.00 | $48.00 | 850 | — | — |
| 2004-07-01 | $47.70 | $47.70 | 1,540 | — | — |
| 2004-06-30 | $47.60 | $47.60 | 100 | — | — |
| 2004-06-29 | $47.50 | $47.50 | 350 | — | — |
| 2004-06-28 | $47.60 | $47.60 | 1,350 | — | — |
| 2004-06-25 | $47.80 | $47.80 | 1,300 | — | — |
| 2004-06-24 | $47.50 | $47.50 | 2,000 | — | — |
| 2004-06-23 | $47.50 | $47.50 | 3,630 | — | — |
| 2004-06-22 | $47.50 | $47.50 | 3,250 | — | — |
| 2004-06-21 | $47.70 | $47.70 | 1,650 | — | — |
| 2004-06-18 | $47.50 | $47.50 | 1,330 | — | — |
| 2004-06-17 | $47.50 | $47.50 | 1,200 | — | — |
| 2004-06-16 | $47.50 | $47.50 | 500 | — | — |
| 2004-06-15 | $47.50 | $47.50 | 380 | — | — |
| 2004-06-14 | $47.50 | $47.50 | 3,270 | — | — |
| 2004-06-10 | $47.60 | $47.60 | 2,370 | — | — |
| 2004-06-09 | $48.00 | $48.00 | 0 | — | — |
| 2004-06-08 | $48.00 | $48.00 | 1,480 | — | — |
| 2004-06-07 | $48.00 | $48.00 | 0 | — | — |
| 2004-06-04 | $48.00 | $48.00 | 0 | — | — |
| 2004-06-03 | $48.00 | $48.00 | 0 | — | — |
| 2004-06-02 | $48.00 | $48.00 | 1,820 | — | — |
| 2004-06-01 | $47.50 | $47.50 | 0 | — | — |
| 2004-05-28 | $47.50 | $47.50 | 800 | — | — |
| 2004-05-27 | $47.70 | $47.70 | 70 | — | — |
| 2004-05-26 | $48.00 | $48.00 | 280 | — | — |
| 2004-05-25 | $47.50 | $47.50 | 800 | — | — |
| 2004-05-24 | $48.50 | $48.50 | 300 | — | — |
| 2004-05-21 | $48.00 | $48.00 | 100 | — | — |
| 2004-05-20 | $48.00 | $48.00 | 450 | — | — |
| 2004-05-19 | $47.60 | $47.60 | 0 | — | — |
| 2004-05-18 | $47.60 | $47.60 | 0 | — | — |
| 2004-05-17 | $47.60 | $47.60 | 450 | — | — |
| 2004-05-14 | $47.70 | $47.70 | 130 | — | — |
| 2004-05-13 | $48.00 | $48.00 | 0 | — | — |
| 2004-05-12 | $48.00 | $48.00 | 140 | — | — |
| 2004-05-11 | $47.50 | $47.50 | 120 | — | — |
| 2004-05-10 | $50.00 | $50.00 | 230 | — | — |
| 2004-05-07 | $48.00 | $48.00 | 0 | — | — |
| 2004-05-06 | $48.00 | $48.00 | 2,750 | — | — |
| 2004-05-05 | $48.00 | $48.00 | 1,740 | — | — |
| 2004-05-04 | $48.00 | $48.00 | 180 | — | — |
| 2004-05-03 | $47.50 | $47.50 | 3,800 | — | — |
| 2004-04-30 | $48.00 | $48.00 | 1,680 | — | — |
| 2004-04-29 | $48.00 | $48.00 | 0 | — | — |
| 2004-04-28 | $48.00 | $48.00 | 1,410 | — | — |
| 2004-04-27 | $47.20 | $47.20 | 2,370 | — | — |
| 2004-04-26 | $48.00 | $48.00 | 100 | — | — |
| 2004-04-23 | $47.20 | $47.20 | 0 | — | — |
| 2004-04-22 | $47.20 | $47.20 | 0 | — | — |
| 2004-04-21 | $47.20 | $47.20 | 500 | — | — |
| 2004-04-20 | $49.00 | $49.00 | 300 | — | — |
| 2004-04-19 | $48.50 | $48.50 | 0 | — | — |
| 2004-04-16 | $48.50 | $48.50 | 3,050 | — | — |
| 2004-04-15 | $47.50 | $47.50 | 400 | — | — |
| 2004-04-14 | $47.00 | $47.00 | 170 | — | — |
| 2004-04-13 | $47.00 | $47.00 | 0 | — | — |
| 2004-04-12 | $47.00 | $47.00 | 2,550 | — | — |
| 2004-04-08 | $46.60 | $46.60 | 3,550 | — | — |
| 2004-04-07 | $47.90 | $47.90 | 0 | — | — |
| 2004-04-06 | $47.90 | $47.90 | 0 | — | — |
| 2004-04-05 | $47.90 | $47.90 | 0 | — | — |
| 2004-04-02 | $47.90 | $47.90 | 0 | — | — |
| 2004-04-01 | $47.90 | $47.90 | 0 | — | — |
| 2004-03-31 | $47.90 | $47.90 | 0 | — | — |
| 2004-03-30 | $47.90 | $47.90 | 3,150 | — | — |
| 2004-03-29 | $47.50 | $47.50 | 50 | — | — |