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
- 1980-03-18 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 | $67.25 | $249.41 | 0 |
| 2004-12-30 | $67.25 | $249.41 | 0 |
| 2004-12-29 | $67.25 | $249.41 | 0 |
| 2004-12-28 | $67.25 | $249.41 | 0 |
| 2004-12-27 | $67.25 | $249.41 | 0 |
| 2004-12-23 | $67.25 | $249.41 | 0 |
| 2004-12-22 | $67.25 | $249.41 | 0 |
| 2004-12-21 | $67.25 | $249.41 | 0 |
| 2004-12-20 | $67.25 | $249.41 | 0 |
| 2004-12-17 | $67.25 | $249.41 | 0 |
| 2004-12-16 | $67.25 | $249.41 | 0 |
| 2004-12-15 | $67.25 | $249.41 | 100 |
| 2004-12-14 | $70.00 | $259.61 | 0 |
| 2004-12-13 | $70.00 | $259.61 | 5,000 |
| 2004-12-10 | $68.50 | $254.05 | 0 |
| 2004-12-09 | $68.50 | $254.05 | 0 |
| 2004-12-08 | $68.50 | $254.05 | 200 |
| 2004-12-07 | $68.50 | $254.05 | 0 |
| 2004-12-06 | $68.50 | $254.05 | 0 |
| 2004-12-03 | $68.50 | $254.05 | 3,700 |
| 2004-12-02 | $64.25 | $238.28 | 0 |
| 2004-12-01 | $64.25 | $238.28 | 0 |
| 2004-11-30 | $64.25 | $238.28 | 0 |
| 2004-11-29 | $64.25 | $238.28 | 0 |
| 2004-11-26 | $64.25 | $238.28 | 0 |
| 2004-11-24 | $64.25 | $238.28 | 0 |
| 2004-11-23 | $64.25 | $238.28 | 0 |
| 2004-11-22 | $64.25 | $238.28 | 0 |
| 2004-11-19 | $64.25 | $238.28 | 500 |
| 2004-11-18 | $64.75 | $240.14 | 100 |
| 2004-11-17 | $64.75 | $240.14 | 0 |
| 2004-11-16 | $64.75 | $240.14 | 5,100 |
| 2004-11-15 | $65.50 | $242.92 | 0 |
| 2004-11-12 | $65.50 | $242.92 | 0 |
| 2004-11-11 | $65.50 | $242.92 | 0 |
| 2004-11-10 | $65.50 | $242.92 | 0 |
| 2004-11-09 | $65.50 | $242.92 | 1,500 |
| 2004-11-08 | $63.50 | $235.50 | 1,000 |
| 2004-11-05 | $63.00 | $233.65 | 0 |
| 2004-11-04 | $63.00 | $233.65 | 0 |
| 2004-11-03 | $63.00 | $233.65 | 200 |
| 2004-11-02 | $63.75 | $236.43 | 500 |
| 2004-11-01 | $62.15 | $230.50 | 0 |
| 2004-10-29 | $62.15 | $230.50 | 0 |
| 2004-10-28 | $62.15 | $230.50 | 0 |
| 2004-10-27 | $62.15 | $230.50 | 0 |
| 2004-10-26 | $62.15 | $230.50 | 0 |
| 2004-10-25 | $62.15 | $230.50 | 200 |
| 2004-10-22 | $62.50 | $231.79 | 0 |
| 2004-10-21 | $62.50 | $231.79 | 0 |
| 2004-10-20 | $62.50 | $231.79 | 100 |
| 2004-10-19 | $61.80 | $229.20 | 0 |
| 2004-10-18 | $61.80 | $229.20 | 4,500 |
| 2004-10-15 | $62.00 | $226.69 | 0 |
| 2004-10-14 | $62.00 | $226.69 | 0 |
| 2004-10-13 | $62.00 | $226.69 | 200 |
| 2004-10-12 | $61.50 | $224.87 | 300 |
| 2004-10-11 | $62.00 | $226.69 | 0 |
| 2004-10-08 | $62.00 | $226.69 | 0 |
| 2004-10-07 | $62.00 | $226.69 | 0 |
| 2004-10-06 | $62.00 | $226.69 | 0 |
| 2004-10-05 | $62.00 | $226.69 | 400 |
| 2004-10-04 | $61.25 | $223.95 | 0 |
| 2004-10-01 | $61.25 | $223.95 | 0 |
| 2004-09-30 | $61.25 | $223.95 | 0 |
| 2004-09-29 | $61.25 | $223.95 | 100 |
| 2004-09-28 | $62.00 | $226.69 | 0 |
| 2004-09-27 | $62.00 | $226.69 | 0 |
| 2004-09-24 | $62.00 | $226.69 | 0 |
| 2004-09-23 | $62.00 | $226.69 | 0 |
| 2004-09-22 | $62.00 | $226.69 | 100 |
| 2004-09-21 | $60.00 | $219.38 | 0 |
| 2004-09-20 | $60.00 | $219.38 | 0 |
| 2004-09-17 | $60.00 | $219.38 | 0 |
| 2004-09-16 | $60.00 | $219.38 | 100 |
| 2004-09-15 | $61.00 | $223.04 | 0 |
| 2004-09-14 | $61.00 | $223.04 | 0 |
| 2004-09-13 | $61.00 | $223.04 | 0 |
| 2004-09-10 | $61.00 | $223.04 | 0 |
| 2004-09-09 | $61.00 | $223.04 | 0 |
| 2004-09-08 | $61.00 | $223.04 | 0 |
| 2004-09-07 | $61.00 | $223.04 | 300 |
| 2004-09-03 | $61.75 | $225.78 | 0 |
| 2004-09-02 | $61.75 | $225.78 | 0 |
| 2004-09-01 | $61.75 | $225.78 | 0 |
| 2004-08-31 | $61.75 | $225.78 | 0 |
| 2004-08-30 | $61.75 | $225.78 | 0 |
| 2004-08-27 | $61.75 | $225.78 | 0 |
| 2004-08-26 | $61.75 | $225.78 | 0 |
| 2004-08-25 | $61.75 | $225.78 | 6,000 |
| 2004-08-24 | $61.00 | $223.04 | 100 |
| 2004-08-23 | $60.25 | $220.30 | 0 |
| 2004-08-20 | $60.25 | $220.30 | 0 |
| 2004-08-19 | $60.25 | $220.30 | 0 |
| 2004-08-18 | $60.25 | $220.30 | 0 |
| 2004-08-17 | $60.25 | $220.30 | 100 |
| 2004-08-16 | $59.00 | $215.72 | 0 |
| 2004-08-13 | $59.00 | $215.72 | 0 |
| 2004-08-12 | $59.00 | $215.72 | 0 |
| 2004-08-11 | $59.00 | $215.72 | 0 |
| 2004-08-10 | $59.00 | $215.72 | 0 |
| 2004-08-09 | $59.00 | $215.72 | 0 |
| 2004-08-06 | $59.00 | $215.72 | 0 |
| 2004-08-05 | $59.00 | $215.72 | 100 |
| 2004-08-04 | $59.00 | $215.72 | 0 |
| 2004-08-03 | $59.00 | $215.72 | 100 |
| 2004-08-02 | $58.50 | $213.90 | 0 |
| 2004-07-30 | $58.50 | $213.90 | 200 |
| 2004-07-29 | $59.25 | $216.64 | 0 |
| 2004-07-28 | $59.25 | $216.64 | 300 |
| 2004-07-27 | $58.75 | $214.81 | 0 |
| 2004-07-26 | $58.75 | $214.81 | 200 |
| 2004-07-23 | $58.50 | $213.90 | 0 |
| 2004-07-22 | $58.50 | $213.90 | 0 |
| 2004-07-21 | $58.50 | $213.90 | 0 |
| 2004-07-20 | $58.50 | $213.90 | 100 |
| 2004-07-19 | $58.75 | $214.81 | 400 |
| 2004-07-16 | $59.03 | $215.83 | 0 |
| 2004-07-15 | $59.90 | $215.82 | 0 |
| 2004-07-14 | $59.90 | $215.82 | 0 |
| 2004-07-13 | $59.90 | $215.82 | 0 |
| 2004-07-12 | $59.90 | $215.82 | 0 |
| 2004-07-09 | $59.90 | $215.82 | 500 |
| 2004-07-08 | $60.00 | $216.18 | 200 |
| 2004-07-07 | $60.00 | $216.18 | 200 |
| 2004-07-06 | $60.00 | $216.18 | 0 |
| 2004-07-02 | $60.00 | $216.18 | 400 |
| 2004-07-01 | $60.00 | $216.18 | 1,000 |
| 2004-06-30 | $59.00 | $212.57 | 1,200 |
| 2004-06-29 | $60.00 | $216.18 | 2,900 |
| 2004-06-28 | $58.00 | $208.97 | 100 |
| 2004-06-25 | $57.00 | $205.37 | 0 |
| 2004-06-24 | $57.00 | $205.37 | 200 |
| 2004-06-23 | $57.00 | $205.37 | 0 |
| 2004-06-22 | $57.00 | $205.37 | 400 |
| 2004-06-21 | $58.50 | $210.77 | 0 |
| 2004-06-18 | $58.50 | $210.77 | 0 |
| 2004-06-17 | $58.50 | $210.77 | 0 |
| 2004-06-16 | $58.50 | $210.77 | 0 |
| 2004-06-15 | $58.50 | $210.77 | 1,100 |
| 2004-06-14 | $61.00 | $219.78 | 0 |
| 2004-06-10 | $61.00 | $219.78 | 200 |
| 2004-06-09 | $60.00 | $216.18 | 0 |
| 2004-06-08 | $60.00 | $216.18 | 100 |
| 2004-06-07 | $60.00 | $216.18 | 400 |
| 2004-06-04 | $64.00 | $230.59 | 0 |
| 2004-06-03 | $64.00 | $230.59 | 0 |
| 2004-06-02 | $64.00 | $230.59 | 0 |
| 2004-06-01 | $64.00 | $230.59 | 0 |
| 2004-05-28 | $64.00 | $230.59 | 0 |
| 2004-05-27 | $64.00 | $230.59 | 100 |
| 2004-05-26 | $64.00 | $230.59 | 100 |
| 2004-05-25 | $64.00 | $230.59 | 0 |
| 2004-05-24 | $64.00 | $230.59 | 200 |
| 2004-05-21 | $64.00 | $230.59 | 0 |
| 2004-05-20 | $64.00 | $230.59 | 0 |
| 2004-05-19 | $64.00 | $230.59 | 100 |
| 2004-05-18 | $65.50 | $235.99 | 100 |
| 2004-05-17 | $64.75 | $233.29 | 200 |
| 2004-05-14 | $66.00 | $237.79 | 200 |
| 2004-05-13 | $68.25 | $245.90 | 0 |
| 2004-05-12 | $68.25 | $245.90 | 0 |
| 2004-05-11 | $68.25 | $245.90 | 0 |
| 2004-05-10 | $68.25 | $245.90 | 0 |
| 2004-05-07 | $68.25 | $245.90 | 0 |
| 2004-05-06 | $68.25 | $245.90 | 0 |
| 2004-05-05 | $68.25 | $245.90 | 100 |
| 2004-05-04 | $69.50 | $250.40 | 0 |
| 2004-05-03 | $69.50 | $250.40 | 0 |
| 2004-04-30 | $69.50 | $250.40 | 0 |
| 2004-04-29 | $69.50 | $250.40 | 0 |
| 2004-04-28 | $69.50 | $250.40 | 0 |
| 2004-04-27 | $69.50 | $250.40 | 0 |
| 2004-04-26 | $69.50 | $250.40 | 0 |
| 2004-04-23 | $69.50 | $250.40 | 0 |
| 2004-04-22 | $69.50 | $250.40 | 0 |
| 2004-04-21 | $69.50 | $250.40 | 0 |
| 2004-04-20 | $69.50 | $250.40 | 0 |
| 2004-04-19 | $69.50 | $250.40 | 1,000 |
| 2004-04-16 | $70.75 | $254.91 | 100 |
| 2004-04-15 | $71.85 | $255.72 | 0 |
| 2004-04-14 | $71.85 | $255.72 | 0 |
| 2004-04-13 | $72.00 | $256.25 | 0 |
| 2004-04-12 | $72.00 | $256.25 | 300 |
| 2004-04-08 | $72.00 | $256.25 | 300 |
| 2004-04-07 | $72.50 | $258.03 | 8,000 |
| 2004-04-06 | $70.50 | $250.91 | 0 |
| 2004-04-05 | $70.50 | $250.91 | 100 |
| 2004-04-02 | $69.25 | $246.47 | 0 |
| 2004-04-01 | $70.00 | $249.13 | 0 |
| 2004-03-31 | $70.00 | $249.13 | 0 |
| 2004-03-30 | $70.00 | $249.13 | 0 |
| 2004-03-29 | $70.00 | $249.13 | 0 |
| 2004-03-26 | $70.00 | $249.13 | 0 |
| 2004-03-25 | $70.00 | $249.13 | 14,200 |
| 2004-03-24 | $69.50 | $247.36 | 400 |
| 2004-03-23 | $70.00 | $249.13 | 300 |
| 2004-03-22 | $69.25 | $246.47 | 200 |
| 2004-03-19 | $69.50 | $247.36 | 0 |
| 2004-03-18 | $69.50 | $247.36 | 400 |
| 2004-03-17 | $69.25 | $246.47 | 0 |
| 2004-03-16 | $69.25 | $246.47 | 300 |
| 2004-03-15 | $69.90 | $248.78 | 0 |
| 2004-03-12 | $69.90 | $248.78 | 100 |
| 2004-03-11 | $69.00 | $245.58 | 0 |
| 2004-03-10 | $69.00 | $245.58 | 0 |
| 2004-03-09 | $69.00 | $245.58 | 200 |
| 2004-03-08 | $68.25 | $242.91 | 0 |
| 2004-03-05 | $68.25 | $242.91 | 0 |
| 2004-03-04 | $68.25 | $242.91 | 0 |
| 2004-03-03 | $68.25 | $242.91 | 0 |
| 2004-03-02 | $68.25 | $242.91 | 0 |
| 2004-03-01 | $68.25 | $242.91 | 0 |
| 2004-02-27 | $68.25 | $242.91 | 0 |
| 2004-02-26 | $68.25 | $242.91 | 200 |
| 2004-02-25 | $68.00 | $242.02 | 0 |
| 2004-02-24 | $68.00 | $242.02 | 0 |
| 2004-02-23 | $68.00 | $242.02 | 0 |
| 2004-02-20 | $68.00 | $242.02 | 0 |
| 2004-02-19 | $68.00 | $242.02 | 0 |
| 2004-02-18 | $68.00 | $242.02 | 0 |
| 2004-02-17 | $67.25 | $239.35 | 0 |
| 2004-02-13 | $67.25 | $239.35 | 0 |
| 2004-02-12 | $67.25 | $239.35 | 0 |
| 2004-02-11 | $67.25 | $239.35 | 0 |
| 2004-02-10 | $67.25 | $239.35 | 0 |
| 2004-02-09 | $67.25 | $239.35 | 0 |
| 2004-02-06 | $67.25 | $239.35 | 100 |
| 2004-02-05 | $67.75 | $241.13 | 0 |
| 2004-02-04 | $68.00 | $242.02 | 0 |
| 2004-02-03 | $68.00 | $242.02 | 0 |
| 2004-02-02 | $68.00 | $242.02 | 0 |
| 2004-01-30 | $68.00 | $242.02 | 200 |
| 2004-01-29 | $68.25 | $242.91 | 0 |
| 2004-01-28 | $68.25 | $242.91 | 0 |
| 2004-01-27 | $68.25 | $242.91 | 2,000 |
| 2004-01-26 | $67.40 | $239.88 | 300 |
| 2004-01-23 | $66.25 | $235.79 | 3,800 |
| 2004-01-22 | $65.50 | $233.12 | 0 |
| 2004-01-21 | $65.50 | $233.12 | 100 |
| 2004-01-20 | $65.10 | $231.70 | 400 |
| 2004-01-16 | $66.00 | $234.90 | 100 |
| 2004-01-15 | $66.35 | $236.14 | 100 |
| 2004-01-14 | $68.25 | $239.79 | 0 |
| 2004-01-13 | $68.25 | $239.79 | 3,300 |
| 2004-01-12 | $67.00 | $235.40 | 1,300 |
| 2004-01-09 | $65.50 | $230.13 | 0 |
| 2004-01-08 | $65.50 | $230.13 | 0 |
| 2004-01-07 | $65.50 | $230.13 | 0 |
| 2004-01-06 | $65.50 | $230.13 | 0 |
| 2004-01-05 | $65.50 | $230.13 | 0 |
| 2004-01-02 | $65.50 | $230.13 | 200 |