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
- 2000-02-08 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 | $1,191.76 | $1,191.76 | 4,255 | — | — |
| 2004-12-30 | $1,217.66 | $1,217.66 | 5,528 | — | — |
| 2004-12-29 | $1,152.90 | $1,152.90 | 5,261 | — | — |
| 2004-12-28 | $1,106.97 | $1,106.97 | 4,718 | — | — |
| 2004-12-27 | $1,097.55 | $1,097.55 | 6,232 | — | — |
| 2004-12-23 | $1,019.82 | $1,019.82 | 2,845 | — | — |
| 2004-12-22 | $1,012.76 | $1,012.76 | 6,287 | — | — |
| 2004-12-21 | $979.78 | $979.78 | 6,546 | — | — |
| 2004-12-20 | $1,042.20 | $1,042.20 | 2,502 | — | — |
| 2004-12-17 | $1,035.13 | $1,035.13 | 2,445 | — | — |
| 2004-12-16 | $1,059.86 | $1,059.86 | 2,519 | — | — |
| 2004-12-15 | $1,059.86 | $1,059.86 | 4,469 | — | — |
| 2004-12-14 | $1,068.11 | $1,068.11 | 3,691 | — | — |
| 2004-12-13 | $1,062.22 | $1,062.22 | 5,600 | — | — |
| 2004-12-10 | $1,095.19 | $1,095.19 | 4,431 | — | — |
| 2004-12-09 | $1,059.86 | $1,059.86 | 6,296 | — | — |
| 2004-12-08 | $1,025.71 | $1,025.71 | 12,174 | — | — |
| 2004-12-07 | $957.41 | $957.41 | 43,516 | — | — |
| 2004-12-06 | $1,295.39 | $1,295.39 | 8,495 | — | — |
| 2004-12-03 | $1,300.10 | $1,300.10 | 14,072 | — | — |
| 2004-12-02 | $1,235.33 | $1,235.33 | 12,613 | — | — |
| 2004-12-01 | $1,125.81 | $1,125.81 | 7,749 | — | — |
| 2004-11-30 | $1,109.32 | $1,109.32 | 15,331 | — | — |
| 2004-11-29 | $1,071.64 | $1,071.64 | 10,261 | — | — |
| 2004-11-26 | $1,044.55 | $1,044.55 | 3,210 | — | — |
| 2004-11-24 | $1,017.47 | $1,017.47 | 4,688 | — | — |
| 2004-11-23 | $989.21 | $989.21 | 5,655 | — | — |
| 2004-11-22 | $999.80 | $999.80 | 5,121 | — | — |
| 2004-11-19 | $982.14 | $982.14 | 6,408 | — | — |
| 2004-11-18 | $1,045.73 | $1,045.73 | 3,184 | — | — |
| 2004-11-17 | $1,038.67 | $1,038.67 | 5,562 | — | — |
| 2004-11-16 | $1,043.38 | $1,043.38 | 7,274 | — | — |
| 2004-11-15 | $1,059.86 | $1,059.86 | 8,025 | — | — |
| 2004-11-12 | $1,036.31 | $1,036.31 | 7,115 | — | — |
| 2004-11-11 | $1,000.98 | $1,000.98 | 10,174 | — | — |
| 2004-11-10 | $1,059.86 | $1,059.86 | 13,594 | — | — |
| 2004-11-09 | $1,081.06 | $1,081.06 | 36,233 | — | — |
| 2004-11-08 | $940.92 | $940.92 | 52,004 | — | — |
| 2004-11-05 | $785.48 | $785.48 | 3,564 | — | — |
| 2004-11-04 | $767.81 | $767.81 | 2,171 | — | — |
| 2004-11-03 | $777.23 | $777.23 | 5,527 | — | — |
| 2004-11-02 | $738.37 | $738.37 | 6,509 | — | — |
| 2004-11-01 | $800.79 | $800.79 | 3,956 | — | — |
| 2004-10-29 | $797.25 | $797.25 | 6,648 | — | — |
| 2004-10-28 | $819.63 | $819.63 | 9,619 | — | — |
| 2004-10-27 | $765.46 | $765.46 | 6,984 | — | — |
| 2004-10-26 | $724.24 | $724.24 | 9,913 | — | — |
| 2004-10-25 | $661.83 | $661.83 | 6,540 | — | — |
| 2004-10-22 | $653.58 | $653.58 | 11,111 | — | — |
| 2004-10-21 | $595.88 | $595.88 | 7,511 | — | — |
| 2004-10-20 | $555.84 | $555.84 | 11,921 | — | — |
| 2004-10-19 | $574.68 | $574.68 | 22,314 | — | — |
| 2004-10-18 | $690.09 | $690.09 | 2,684 | — | — |
| 2004-10-15 | $686.56 | $686.56 | 4,166 | — | — |
| 2004-10-14 | $686.56 | $686.56 | 7,623 | — | — |
| 2004-10-13 | $691.27 | $691.27 | 3,834 | — | — |
| 2004-10-12 | $730.13 | $730.13 | 2,913 | — | — |
| 2004-10-11 | $743.08 | $743.08 | 1,896 | — | — |
| 2004-10-08 | $725.42 | $725.42 | 3,853 | — | — |
| 2004-10-07 | $718.35 | $718.35 | 2,658 | — | — |
| 2004-10-06 | $730.13 | $730.13 | 1,338 | — | — |
| 2004-10-05 | $726.59 | $726.59 | 2,667 | — | — |
| 2004-10-04 | $725.42 | $725.42 | 3,017 | — | — |
| 2004-10-01 | $714.82 | $714.82 | 3,496 | — | — |
| 2004-09-30 | $710.11 | $710.11 | 2,397 | — | — |
| 2004-09-29 | $712.46 | $712.46 | 2,179 | — | — |
| 2004-09-28 | $714.82 | $714.82 | 2,018 | — | — |
| 2004-09-27 | $705.40 | $705.40 | 2,970 | — | — |
| 2004-09-24 | $731.31 | $731.31 | 1,652 | — | — |
| 2004-09-23 | $737.19 | $737.19 | 1,422 | — | — |
| 2004-09-22 | $759.57 | $759.57 | 1,577 | — | — |
| 2004-09-21 | $791.36 | $791.36 | 2,057 | — | — |
| 2004-09-20 | $766.63 | $766.63 | 1,379 | — | — |
| 2004-09-17 | $779.59 | $779.59 | 1,768 | — | — |
| 2004-09-16 | $787.83 | $787.83 | 2,009 | — | — |
| 2004-09-15 | $780.77 | $780.77 | 2,033 | — | — |
| 2004-09-14 | $773.70 | $773.70 | 1,999 | — | — |
| 2004-09-13 | $774.88 | $774.88 | 2,538 | — | — |
| 2004-09-10 | $765.46 | $765.46 | 2,920 | — | — |
| 2004-09-09 | $753.68 | $753.68 | 2,070 | — | — |
| 2004-09-08 | $747.79 | $747.79 | 1,367 | — | — |
| 2004-09-07 | $763.10 | $763.10 | 2,137 | — | — |
| 2004-09-03 | $748.97 | $748.97 | 1,539 | — | — |
| 2004-09-02 | $765.46 | $765.46 | 3,358 | — | — |
| 2004-09-01 | $726.59 | $726.59 | 2,131 | — | — |
| 2004-08-31 | $743.08 | $743.08 | 1,882 | — | — |
| 2004-08-30 | $716.00 | $716.00 | 1,606 | — | — |
| 2004-08-27 | $737.19 | $737.19 | 1,577 | — | — |
| 2004-08-26 | $745.44 | $745.44 | 1,136 | — | — |
| 2004-08-25 | $751.32 | $751.32 | 1,407 | — | — |
| 2004-08-24 | $748.97 | $748.97 | 1,382 | — | — |
| 2004-08-23 | $760.75 | $760.75 | 1,339 | — | — |
| 2004-08-20 | $772.52 | $772.52 | 2,305 | — | — |
| 2004-08-19 | $776.05 | $776.05 | 2,355 | — | — |
| 2004-08-18 | $792.54 | $792.54 | 4,386 | — | — |
| 2004-08-17 | $759.57 | $759.57 | 8,413 | — | — |
| 2004-08-16 | $734.84 | $734.84 | 6,390 | — | — |
| 2004-08-13 | $706.58 | $706.58 | 9,442 | — | — |
| 2004-08-12 | $750.15 | $750.15 | 3,793 | — | — |
| 2004-08-11 | $779.59 | $779.59 | 3,097 | — | — |
| 2004-08-10 | $783.12 | $783.12 | 2,992 | — | — |
| 2004-08-09 | $785.48 | $785.48 | 1,939 | — | — |
| 2004-08-06 | $797.25 | $797.25 | 3,919 | — | — |
| 2004-08-05 | $833.76 | $833.76 | 1,585 | — | — |
| 2004-08-04 | $832.58 | $832.58 | 2,181 | — | — |
| 2004-08-03 | $853.78 | $853.78 | 2,199 | — | — |
| 2004-08-02 | $858.49 | $858.49 | 1,448 | — | — |
| 2004-07-30 | $892.64 | $892.64 | 2,097 | — | — |
| 2004-07-29 | $838.47 | $838.47 | 3,214 | — | — |
| 2004-07-28 | $820.80 | $820.80 | 3,093 | — | — |
| 2004-07-27 | $829.05 | $829.05 | 5,514 | — | — |
| 2004-07-26 | $830.23 | $830.23 | 3,609 | — | — |
| 2004-07-23 | $856.13 | $856.13 | 2,204 | — | — |
| 2004-07-22 | $903.24 | $903.24 | 4,087 | — | — |
| 2004-07-21 | $902.06 | $902.06 | 2,562 | — | — |
| 2004-07-20 | $960.94 | $960.94 | 2,084 | — | — |
| 2004-07-19 | $899.71 | $899.71 | 3,040 | — | — |
| 2004-07-16 | $915.01 | $915.01 | 5,130 | — | — |
| 2004-07-15 | $910.30 | $910.30 | 2,290 | — | — |
| 2004-07-14 | $890.28 | $890.28 | 2,204 | — | — |
| 2004-07-13 | $853.78 | $853.78 | 1,531 | — | — |
| 2004-07-12 | $879.69 | $879.69 | 2,427 | — | — |
| 2004-07-09 | $909.13 | $909.13 | 1,378 | — | — |
| 2004-07-08 | $895.00 | $895.00 | 2,806 | — | — |
| 2004-07-07 | $947.99 | $947.99 | 1,607 | — | — |
| 2004-07-06 | $947.99 | $947.99 | 1,929 | — | — |
| 2004-07-02 | $989.21 | $989.21 | 980 | — | — |
| 2004-07-01 | $999.80 | $999.80 | 2,076 | — | — |
| 2004-06-30 | $1,008.05 | $1,008.05 | 2,052 | — | — |
| 2004-06-29 | $1,002.16 | $1,002.16 | 3,058 | — | — |
| 2004-06-28 | $980.96 | $980.96 | 5,218 | — | — |
| 2004-06-25 | $1,008.05 | $1,008.05 | 4,010 | — | — |
| 2004-06-24 | $995.09 | $995.09 | 3,413 | — | — |
| 2004-06-23 | $983.32 | $983.32 | 4,658 | — | — |
| 2004-06-22 | $942.10 | $942.10 | 3,642 | — | — |
| 2004-06-21 | $957.41 | $957.41 | 3,628 | — | — |
| 2004-06-18 | $935.03 | $935.03 | 4,713 | — | — |
| 2004-06-17 | $946.81 | $946.81 | 8,185 | — | — |
| 2004-06-16 | $874.98 | $874.98 | 2,632 | — | — |
| 2004-06-15 | $864.38 | $864.38 | 2,727 | — | — |
| 2004-06-14 | $847.89 | $847.89 | 4,302 | — | — |
| 2004-06-10 | $860.84 | $860.84 | 5,580 | — | — |
| 2004-06-09 | $880.86 | $880.86 | 6,642 | — | — |
| 2004-06-08 | $937.39 | $937.39 | 2,934 | — | — |
| 2004-06-07 | $965.65 | $965.65 | 2,988 | — | — |
| 2004-06-04 | $958.59 | $958.59 | 2,809 | — | — |
| 2004-06-03 | $960.94 | $960.94 | 3,043 | — | — |
| 2004-06-02 | $1,006.87 | $1,006.87 | 3,348 | — | — |
| 2004-06-01 | $971.54 | $971.54 | 4,093 | — | — |
| 2004-05-28 | $950.34 | $950.34 | 3,797 | — | — |
| 2004-05-27 | $971.54 | $971.54 | 3,958 | — | — |
| 2004-05-26 | $990.38 | $990.38 | 6,797 | — | — |
| 2004-05-25 | $990.38 | $990.38 | 3,721 | — | — |
| 2004-05-24 | $958.59 | $958.59 | 5,271 | — | — |
| 2004-05-21 | $993.92 | $993.92 | 4,973 | — | — |
| 2004-05-20 | $1,000.98 | $1,000.98 | 7,538 | — | — |
| 2004-05-19 | $1,045.73 | $1,045.73 | 4,335 | — | — |
| 2004-05-18 | $1,049.26 | $1,049.26 | 2,903 | — | — |
| 2004-05-17 | $1,048.09 | $1,048.09 | 2,698 | — | — |
| 2004-05-14 | $1,048.09 | $1,048.09 | 1,777 | — | — |
| 2004-05-13 | $1,043.38 | $1,043.38 | 3,283 | — | — |
| 2004-05-12 | $1,035.13 | $1,035.13 | 4,227 | — | — |
| 2004-05-11 | $1,044.55 | $1,044.55 | 5,387 | — | — |
| 2004-05-10 | $1,059.86 | $1,059.86 | 5,823 | — | — |
| 2004-05-07 | $1,106.97 | $1,106.97 | 3,379 | — | — |
| 2004-05-06 | $1,119.92 | $1,119.92 | 3,633 | — | — |
| 2004-05-05 | $1,131.70 | $1,131.70 | 2,736 | — | — |
| 2004-05-04 | $1,162.32 | $1,162.32 | 3,656 | — | — |
| 2004-05-03 | $1,174.09 | $1,174.09 | 3,526 | — | — |
| 2004-04-30 | $1,126.99 | $1,126.99 | 4,103 | — | — |
| 2004-04-29 | $1,220.02 | $1,220.02 | 4,738 | — | — |
| 2004-04-28 | $1,195.29 | $1,195.29 | 3,341 | — | — |
| 2004-04-27 | $1,211.78 | $1,211.78 | 3,940 | — | — |
| 2004-04-26 | $1,190.58 | $1,190.58 | 4,888 | — | — |
| 2004-04-23 | $1,176.45 | $1,176.45 | 3,308 | — | — |
| 2004-04-22 | $1,211.78 | $1,211.78 | 3,568 | — | — |
| 2004-04-21 | $1,190.58 | $1,190.58 | 6,967 | — | — |
| 2004-04-20 | $1,250.64 | $1,250.64 | 8,904 | — | — |
| 2004-04-19 | $1,302.45 | $1,302.45 | 3,850 | — | — |
| 2004-04-16 | $1,278.90 | $1,278.90 | 1,373 | — | — |
| 2004-04-15 | $1,264.77 | $1,264.77 | 1,270 | — | — |
| 2004-04-14 | $1,289.50 | $1,289.50 | 1,756 | — | — |
| 2004-04-13 | $1,293.03 | $1,293.03 | 2,500 | — | — |
| 2004-04-12 | $1,321.30 | $1,321.30 | 3,151 | — | — |
| 2004-04-08 | $1,283.61 | $1,283.61 | 1,789 | — | — |
| 2004-04-07 | $1,322.47 | $1,322.47 | 3,008 | — | — |
| 2004-04-06 | $1,307.16 | $1,307.16 | 5,605 | — | — |
| 2004-04-05 | $1,349.56 | $1,349.56 | 4,630 | — | — |
| 2004-04-02 | $1,344.85 | $1,344.85 | 5,197 | — | — |
| 2004-04-01 | $1,304.81 | $1,304.81 | 7,127 | — | — |
| 2004-03-31 | $1,255.35 | $1,255.35 | 8,363 | — | — |
| 2004-03-30 | $1,269.48 | $1,269.48 | 3,268 | — | — |
| 2004-03-29 | $1,242.39 | $1,242.39 | 12,480 | — | — |
| 2004-03-26 | $1,202.36 | $1,202.36 | 3,274 | — | — |
| 2004-03-25 | $1,225.91 | $1,225.91 | 5,120 | — | — |
| 2004-03-24 | $1,114.03 | $1,114.03 | 4,113 | — | — |
| 2004-03-23 | $1,130.52 | $1,130.52 | 3,465 | — | — |
| 2004-03-22 | $1,161.14 | $1,161.14 | 3,206 | — | — |
| 2004-03-19 | $1,197.64 | $1,197.64 | 1,951 | — | — |
| 2004-03-18 | $1,191.76 | $1,191.76 | 2,948 | — | — |
| 2004-03-17 | $1,174.09 | $1,174.09 | 4,253 | — | — |
| 2004-03-16 | $1,165.85 | $1,165.85 | 5,708 | — | — |
| 2004-03-15 | $1,190.58 | $1,190.58 | 2,153 | — | — |
| 2004-03-12 | $1,228.26 | $1,228.26 | 2,170 | — | — |
| 2004-03-11 | $1,203.53 | $1,203.53 | 3,347 | — | — |
| 2004-03-10 | $1,198.82 | $1,198.82 | 2,518 | — | — |
| 2004-03-09 | $1,229.44 | $1,229.44 | 2,758 | — | — |
| 2004-03-08 | $1,273.01 | $1,273.01 | 5,113 | — | — |
| 2004-03-05 | $1,263.59 | $1,263.59 | 4,586 | — | — |
| 2004-03-04 | $1,255.35 | $1,255.35 | 5,160 | — | — |
| 2004-03-03 | $1,172.91 | $1,172.91 | 2,472 | — | — |
| 2004-03-02 | $1,189.40 | $1,189.40 | 1,648 | — | — |
| 2004-03-01 | $1,182.34 | $1,182.34 | 3,018 | — | — |
| 2004-02-27 | $1,196.47 | $1,196.47 | 4,377 | — | — |
| 2004-02-26 | $1,163.49 | $1,163.49 | 1,843 | — | — |
| 2004-02-25 | $1,155.25 | $1,155.25 | 6,218 | — | — |
| 2004-02-24 | $1,158.78 | $1,158.78 | 4,429 | — | — |
| 2004-02-23 | $1,165.85 | $1,165.85 | 4,015 | — | — |
| 2004-02-20 | $1,189.40 | $1,189.40 | 3,169 | — | — |
| 2004-02-19 | $1,189.40 | $1,189.40 | 5,539 | — | — |
| 2004-02-18 | $1,212.95 | $1,212.95 | 2,404 | — | — |
| 2004-02-17 | $1,220.02 | $1,220.02 | 2,588 | — | — |
| 2004-02-13 | $1,224.73 | $1,224.73 | 3,353 | — | — |
| 2004-02-12 | $1,242.39 | $1,242.39 | 2,685 | — | — |
| 2004-02-11 | $1,242.39 | $1,242.39 | 2,249 | — | — |
| 2004-02-10 | $1,240.04 | $1,240.04 | 2,990 | — | — |
| 2004-02-09 | $1,223.55 | $1,223.55 | 3,212 | — | — |
| 2004-02-06 | $1,241.22 | $1,241.22 | 4,909 | — | — |
| 2004-02-05 | $1,202.36 | $1,202.36 | 5,498 | — | — |
| 2004-02-04 | $1,196.47 | $1,196.47 | 10,784 | — | — |
| 2004-02-03 | $1,267.12 | $1,267.12 | 29,292 | — | — |
| 2004-02-02 | $1,274.19 | $1,274.19 | 6,791 | — | — |
| 2004-01-30 | $1,278.90 | $1,278.90 | 2,714 | — | — |
| 2004-01-29 | $1,308.34 | $1,308.34 | 6,038 | — | — |
| 2004-01-28 | $1,343.67 | $1,343.67 | 5,905 | — | — |
| 2004-01-27 | $1,409.62 | $1,409.62 | 4,108 | — | — |
| 2004-01-26 | $1,434.35 | $1,434.35 | 6,573 | — | — |
| 2004-01-23 | $1,386.06 | $1,386.06 | 4,180 | — | — |
| 2004-01-22 | $1,403.73 | $1,403.73 | 7,448 | — | — |
| 2004-01-21 | $1,413.15 | $1,413.15 | 7,924 | — | — |
| 2004-01-20 | $1,377.82 | $1,377.82 | 5,079 | — | — |
| 2004-01-16 | $1,368.40 | $1,368.40 | 4,355 | — | — |
| 2004-01-15 | $1,327.18 | $1,327.18 | 3,163 | — | — |
| 2004-01-14 | $1,343.67 | $1,343.67 | 4,349 | — | — |
| 2004-01-13 | $1,324.83 | $1,324.83 | 3,935 | — | — |
| 2004-01-12 | $1,349.56 | $1,349.56 | 6,111 | — | — |
| 2004-01-09 | $1,342.49 | $1,342.49 | 5,312 | — | — |
| 2004-01-08 | $1,336.60 | $1,336.60 | 4,067 | — | — |
| 2004-01-07 | $1,320.12 | $1,320.12 | 2,854 | — | — |
| 2004-01-06 | $1,335.43 | $1,335.43 | 1,675 | — | — |
| 2004-01-05 | $1,333.07 | $1,333.07 | 5,172 | — | — |
| 2004-01-02 | $1,349.56 | $1,349.56 | 2,840 | — | — |