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
- 1980-03-17 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 | $81.50 | $310.41 | 0 |
| 2004-12-30 | $81.50 | $310.41 | 0 |
| 2004-12-29 | $81.50 | $310.41 | 0 |
| 2004-12-28 | $81.50 | $310.41 | 0 |
| 2004-12-27 | $81.50 | $310.41 | 0 |
| 2004-12-23 | $81.50 | $310.41 | 0 |
| 2004-12-22 | $81.50 | $310.41 | 400 |
| 2004-12-21 | $80.00 | $304.70 | 0 |
| 2004-12-20 | $80.00 | $304.70 | 0 |
| 2004-12-17 | $80.00 | $304.70 | 1,200 |
| 2004-12-16 | $80.00 | $304.70 | 200 |
| 2004-12-15 | $79.55 | $302.98 | 2,200 |
| 2004-12-14 | $77.25 | $294.22 | 0 |
| 2004-12-13 | $77.25 | $294.22 | 0 |
| 2004-12-10 | $77.25 | $294.22 | 0 |
| 2004-12-09 | $77.25 | $294.22 | 0 |
| 2004-12-08 | $77.25 | $294.22 | 0 |
| 2004-12-07 | $77.25 | $294.22 | 400 |
| 2004-12-06 | $77.50 | $295.18 | 0 |
| 2004-12-03 | $77.50 | $295.18 | 0 |
| 2004-12-02 | $77.50 | $295.18 | 0 |
| 2004-12-01 | $77.50 | $295.18 | 200 |
| 2004-11-30 | $77.50 | $295.18 | 200 |
| 2004-11-29 | $77.75 | $296.13 | 0 |
| 2004-11-26 | $77.75 | $296.13 | 0 |
| 2004-11-24 | $77.75 | $296.13 | 400 |
| 2004-11-23 | $77.00 | $293.27 | 500 |
| 2004-11-22 | $78.25 | $298.03 | 900 |
| 2004-11-19 | $78.00 | $297.08 | 700 |
| 2004-11-18 | $80.50 | $306.60 | 0 |
| 2004-11-17 | $80.50 | $306.60 | 0 |
| 2004-11-16 | $80.50 | $306.60 | 0 |
| 2004-11-15 | $80.50 | $306.60 | 0 |
| 2004-11-12 | $80.50 | $306.60 | 200 |
| 2004-11-11 | $81.75 | $311.36 | 100 |
| 2004-11-10 | $83.00 | $316.12 | 200 |
| 2004-11-09 | $83.00 | $316.12 | 2,600 |
| 2004-11-08 | $80.50 | $306.60 | 200 |
| 2004-11-05 | $81.25 | $309.46 | 0 |
| 2004-11-04 | $81.25 | $309.46 | 0 |
| 2004-11-03 | $81.25 | $309.46 | 0 |
| 2004-11-02 | $81.25 | $309.46 | 0 |
| 2004-11-01 | $81.25 | $309.46 | 0 |
| 2004-10-29 | $81.25 | $309.46 | 0 |
| 2004-10-28 | $81.25 | $309.46 | 900 |
| 2004-10-27 | $79.50 | $302.79 | 100 |
| 2004-10-26 | $79.00 | $300.89 | 0 |
| 2004-10-25 | $79.00 | $300.89 | 1,500 |
| 2004-10-22 | $80.50 | $306.60 | 0 |
| 2004-10-21 | $80.50 | $306.60 | 200 |
| 2004-10-20 | $80.00 | $304.70 | 0 |
| 2004-10-19 | $80.00 | $304.70 | 0 |
| 2004-10-18 | $80.00 | $304.70 | 5,800 |
| 2004-10-15 | $78.50 | $294.70 | 100 |
| 2004-10-14 | $78.75 | $295.64 | 0 |
| 2004-10-13 | $78.75 | $295.64 | 0 |
| 2004-10-12 | $78.75 | $295.64 | 0 |
| 2004-10-11 | $78.75 | $295.64 | 0 |
| 2004-10-08 | $78.75 | $295.64 | 0 |
| 2004-10-07 | $78.75 | $295.64 | 0 |
| 2004-10-06 | $78.75 | $295.64 | 200 |
| 2004-10-05 | $78.75 | $295.64 | 0 |
| 2004-10-04 | $78.75 | $295.64 | 0 |
| 2004-10-01 | $78.75 | $295.64 | 200 |
| 2004-09-30 | $78.25 | $293.76 | 600 |
| 2004-09-29 | $79.60 | $298.83 | 0 |
| 2004-09-28 | $79.60 | $298.83 | 2,200 |
| 2004-09-27 | $76.55 | $287.38 | 700 |
| 2004-09-24 | $77.00 | $289.07 | 0 |
| 2004-09-23 | $77.00 | $289.07 | 0 |
| 2004-09-22 | $77.00 | $289.07 | 0 |
| 2004-09-21 | $77.00 | $289.07 | 0 |
| 2004-09-20 | $77.00 | $289.07 | 0 |
| 2004-09-17 | $77.00 | $289.07 | 0 |
| 2004-09-16 | $77.00 | $289.07 | 0 |
| 2004-09-15 | $77.00 | $289.07 | 0 |
| 2004-09-14 | $77.00 | $289.07 | 0 |
| 2004-09-13 | $77.00 | $289.07 | 0 |
| 2004-09-10 | $77.00 | $289.07 | 0 |
| 2004-09-09 | $77.00 | $289.07 | 0 |
| 2004-09-08 | $77.00 | $289.07 | 0 |
| 2004-09-07 | $77.00 | $289.07 | 0 |
| 2004-09-03 | $77.00 | $289.07 | 0 |
| 2004-09-02 | $77.00 | $289.07 | 400 |
| 2004-09-01 | $78.50 | $294.70 | 0 |
| 2004-08-31 | $78.50 | $294.70 | 0 |
| 2004-08-30 | $78.50 | $294.70 | 3,600 |
| 2004-08-27 | $77.00 | $289.07 | 0 |
| 2004-08-26 | $77.00 | $289.07 | 100 |
| 2004-08-25 | $77.50 | $290.95 | 0 |
| 2004-08-24 | $77.50 | $290.95 | 200 |
| 2004-08-23 | $77.18 | $289.74 | 400 |
| 2004-08-20 | $75.50 | $283.44 | 0 |
| 2004-08-19 | $75.50 | $283.44 | 0 |
| 2004-08-18 | $75.50 | $283.44 | 100 |
| 2004-08-17 | $77.25 | $290.01 | 0 |
| 2004-08-16 | $77.25 | $290.01 | 4,700 |
| 2004-08-13 | $75.75 | $284.38 | 0 |
| 2004-08-12 | $75.75 | $284.38 | 600 |
| 2004-08-11 | $75.75 | $284.38 | 100 |
| 2004-08-10 | $75.75 | $284.38 | 0 |
| 2004-08-09 | $75.75 | $284.38 | 0 |
| 2004-08-06 | $75.75 | $284.38 | 400 |
| 2004-08-05 | $75.00 | $281.56 | 400 |
| 2004-08-04 | $75.50 | $283.44 | 900 |
| 2004-08-03 | $75.00 | $281.56 | 0 |
| 2004-08-02 | $75.00 | $281.56 | 0 |
| 2004-07-30 | $75.00 | $281.56 | 0 |
| 2004-07-29 | $75.00 | $281.56 | 400 |
| 2004-07-28 | $73.00 | $274.05 | 0 |
| 2004-07-27 | $73.00 | $274.05 | 0 |
| 2004-07-26 | $73.00 | $274.05 | 0 |
| 2004-07-23 | $73.00 | $274.05 | 100 |
| 2004-07-22 | $72.50 | $272.18 | 100 |
| 2004-07-21 | $73.00 | $274.05 | 0 |
| 2004-07-20 | $73.00 | $274.05 | 200 |
| 2004-07-19 | $73.88 | $277.36 | 0 |
| 2004-07-16 | $73.88 | $277.36 | 0 |
| 2004-07-15 | $75.00 | $277.34 | 0 |
| 2004-07-14 | $75.00 | $277.34 | 0 |
| 2004-07-13 | $75.00 | $277.34 | 200 |
| 2004-07-12 | $74.00 | $273.64 | 0 |
| 2004-07-09 | $74.00 | $273.64 | 200 |
| 2004-07-08 | $74.90 | $276.97 | 0 |
| 2004-07-07 | $74.90 | $276.97 | 200 |
| 2004-07-06 | $74.50 | $275.49 | 0 |
| 2004-07-02 | $74.50 | $275.49 | 500 |
| 2004-07-01 | $72.00 | $266.24 | 0 |
| 2004-06-30 | $72.00 | $266.24 | 1,300 |
| 2004-06-29 | $71.00 | $262.55 | 1,100 |
| 2004-06-28 | $71.00 | $262.55 | 0 |
| 2004-06-25 | $71.00 | $262.55 | 0 |
| 2004-06-24 | $71.00 | $262.55 | 0 |
| 2004-06-23 | $71.00 | $262.55 | 0 |
| 2004-06-22 | $71.00 | $262.55 | 100 |
| 2004-06-21 | $71.25 | $263.47 | 0 |
| 2004-06-18 | $71.25 | $263.47 | 0 |
| 2004-06-17 | $71.25 | $263.47 | 800 |
| 2004-06-16 | $72.00 | $266.24 | 200 |
| 2004-06-15 | $71.34 | $263.80 | 100 |
| 2004-06-14 | $71.44 | $264.17 | 400 |
| 2004-06-10 | $73.00 | $269.94 | 0 |
| 2004-06-09 | $73.00 | $269.94 | 0 |
| 2004-06-08 | $73.00 | $269.94 | 0 |
| 2004-06-07 | $73.00 | $269.94 | 0 |
| 2004-06-04 | $73.00 | $269.94 | 0 |
| 2004-06-03 | $73.00 | $269.94 | 0 |
| 2004-06-02 | $73.00 | $269.94 | 400 |
| 2004-06-01 | $75.25 | $278.26 | 1,800 |
| 2004-05-28 | $74.00 | $273.64 | 200 |
| 2004-05-27 | $73.75 | $272.71 | 200 |
| 2004-05-26 | $72.75 | $269.02 | 200 |
| 2004-05-25 | $72.50 | $268.09 | 100 |
| 2004-05-24 | $72.75 | $269.02 | 200 |
| 2004-05-21 | $73.50 | $271.79 | 200 |
| 2004-05-20 | $73.95 | $273.45 | 0 |
| 2004-05-19 | $73.95 | $273.45 | 0 |
| 2004-05-18 | $73.95 | $273.45 | 800 |
| 2004-05-17 | $76.50 | $282.88 | 100 |
| 2004-05-14 | $78.00 | $288.43 | 0 |
| 2004-05-13 | $78.00 | $288.43 | 0 |
| 2004-05-12 | $78.00 | $288.43 | 0 |
| 2004-05-11 | $78.00 | $288.43 | 0 |
| 2004-05-10 | $78.00 | $288.43 | 100 |
| 2004-05-07 | $78.16 | $289.02 | 0 |
| 2004-05-06 | $78.16 | $289.02 | 0 |
| 2004-05-05 | $78.00 | $288.43 | 0 |
| 2004-05-04 | $80.00 | $295.83 | 0 |
| 2004-05-03 | $80.00 | $295.83 | 100 |
| 2004-04-30 | $79.50 | $293.98 | 1,500 |
| 2004-04-29 | $79.50 | $293.98 | 100 |
| 2004-04-28 | $80.25 | $296.75 | 200 |
| 2004-04-27 | $81.50 | $301.37 | 100 |
| 2004-04-26 | $81.25 | $300.45 | 0 |
| 2004-04-23 | $81.50 | $301.37 | 400 |
| 2004-04-22 | $82.75 | $306.00 | 100 |
| 2004-04-21 | $83.50 | $308.77 | 100 |
| 2004-04-20 | $84.25 | $311.54 | 0 |
| 2004-04-19 | $84.25 | $311.54 | 200 |
| 2004-04-16 | $85.35 | $315.61 | 0 |
| 2004-04-15 | $85.35 | $311.45 | 0 |
| 2004-04-14 | $85.35 | $311.45 | 0 |
| 2004-04-13 | $85.35 | $311.45 | 200 |
| 2004-04-12 | $85.75 | $312.91 | 0 |
| 2004-04-08 | $85.75 | $312.91 | 200 |
| 2004-04-07 | $86.50 | $315.65 | 0 |
| 2004-04-06 | $86.50 | $315.65 | 100 |
| 2004-04-05 | $86.85 | $316.92 | 200 |
| 2004-04-02 | $87.50 | $319.30 | 200 |
| 2004-04-01 | $88.50 | $322.94 | 0 |
| 2004-03-31 | $88.50 | $322.94 | 0 |
| 2004-03-30 | $88.50 | $322.94 | 0 |
| 2004-03-29 | $88.50 | $322.94 | 100 |
| 2004-03-26 | $90.67 | $330.86 | 0 |
| 2004-03-25 | $90.67 | $330.86 | 0 |
| 2004-03-24 | $90.67 | $330.86 | 10,400 |
| 2004-03-23 | $89.00 | $324.77 | 0 |
| 2004-03-22 | $89.00 | $324.77 | 0 |
| 2004-03-19 | $89.00 | $324.77 | 0 |
| 2004-03-18 | $89.00 | $324.77 | 0 |
| 2004-03-17 | $89.00 | $324.77 | 800 |
| 2004-03-16 | $87.50 | $319.30 | 300 |
| 2004-03-15 | $88.50 | $322.94 | 0 |
| 2004-03-12 | $88.50 | $322.94 | 0 |
| 2004-03-11 | $88.50 | $322.94 | 0 |
| 2004-03-10 | $88.50 | $322.94 | 0 |
| 2004-03-09 | $88.50 | $322.94 | 0 |
| 2004-03-08 | $88.50 | $322.94 | 0 |
| 2004-03-05 | $88.50 | $322.94 | 0 |
| 2004-03-04 | $86.50 | $315.65 | 400 |
| 2004-03-03 | $87.50 | $319.30 | 0 |
| 2004-03-02 | $87.50 | $319.30 | 0 |
| 2004-03-01 | $87.50 | $319.30 | 0 |
| 2004-02-27 | $87.50 | $319.30 | 0 |
| 2004-02-26 | $87.50 | $319.30 | 300 |
| 2004-02-25 | $87.00 | $317.47 | 9,000 |
| 2004-02-24 | $86.50 | $315.65 | 0 |
| 2004-02-23 | $86.50 | $315.65 | 0 |
| 2004-02-20 | $86.50 | $315.65 | 100 |
| 2004-02-19 | $86.00 | $313.82 | 0 |
| 2004-02-18 | $86.00 | $313.82 | 0 |
| 2004-02-17 | $86.00 | $313.82 | 0 |
| 2004-02-13 | $86.00 | $313.82 | 300 |
| 2004-02-12 | $86.00 | $313.82 | 0 |
| 2004-02-11 | $86.00 | $313.82 | 0 |
| 2004-02-10 | $86.00 | $313.82 | 0 |
| 2004-02-09 | $86.00 | $313.82 | 0 |
| 2004-02-06 | $86.00 | $313.82 | 600 |
| 2004-02-05 | $86.00 | $313.82 | 100 |
| 2004-02-04 | $85.00 | $310.17 | 100 |
| 2004-02-03 | $85.00 | $310.17 | 0 |
| 2004-02-02 | $85.60 | $312.36 | 0 |
| 2004-01-30 | $85.60 | $312.36 | 1,600 |
| 2004-01-29 | $85.60 | $312.36 | 0 |
| 2004-01-28 | $85.60 | $312.36 | 0 |
| 2004-01-27 | $85.60 | $312.36 | 100 |
| 2004-01-26 | $87.10 | $317.84 | 0 |
| 2004-01-23 | $87.10 | $317.84 | 0 |
| 2004-01-22 | $87.10 | $317.84 | 2,900 |
| 2004-01-21 | $85.00 | $310.17 | 0 |
| 2004-01-20 | $85.00 | $310.17 | 0 |
| 2004-01-16 | $85.00 | $310.17 | 300 |
| 2004-01-15 | $83.35 | $304.15 | 200 |
| 2004-01-14 | $85.00 | $306.07 | 1,200 |
| 2004-01-13 | $85.00 | $306.07 | 0 |
| 2004-01-12 | $85.00 | $306.07 | 100 |
| 2004-01-09 | $85.60 | $308.23 | 2,800 |
| 2004-01-08 | $84.50 | $304.27 | 0 |
| 2004-01-07 | $84.50 | $304.27 | 1,200 |
| 2004-01-06 | $83.00 | $298.87 | 0 |
| 2004-01-05 | $83.00 | $298.87 | 100 |
| 2004-01-02 | $83.00 | $298.87 | 100 |