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
- 2003-08-26 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 | $6,807.17 | $7,133.97 | 75 | — | — |
| 2004-12-30 | $6,794.65 | $7,120.84 | 84 | — | — |
| 2004-12-29 | $6,744.55 | $7,068.34 | 108 | — | — |
| 2004-12-28 | $6,869.80 | $7,101.16 | 344 | — | — |
| 2004-12-27 | $6,813.44 | $7,042.90 | 114 | — | — |
| 2004-12-23 | $6,782.12 | $7,010.53 | 76 | — | — |
| 2004-12-22 | $6,725.76 | $6,952.27 | 154 | — | — |
| 2004-12-21 | $6,757.07 | $6,984.64 | 140 | — | — |
| 2004-12-20 | $6,775.86 | $7,004.06 | 137 | — | — |
| 2004-12-17 | $6,788.39 | $7,017.00 | 138 | — | — |
| 2004-12-16 | $6,725.76 | $6,952.27 | 73 | — | — |
| 2004-12-15 | $6,825.96 | $7,055.84 | 136 | — | — |
| 2004-12-14 | $6,631.83 | $6,855.17 | 91 | — | — |
| 2004-12-13 | $6,600.52 | $6,822.81 | 185 | — | — |
| 2004-12-10 | $6,481.53 | $6,699.81 | 97 | — | — |
| 2004-12-09 | $6,381.33 | $6,596.24 | 100 | — | — |
| 2004-12-08 | $6,262.35 | $6,473.25 | 107 | — | — |
| 2004-12-07 | $6,137.10 | $6,343.78 | 212 | — | — |
| 2004-12-06 | $6,343.76 | $6,557.40 | 109 | — | — |
| 2004-12-03 | $6,237.30 | $6,447.36 | 35 | — | — |
| 2004-12-02 | $6,199.73 | $6,408.52 | 73 | — | — |
| 2004-12-01 | $6,237.30 | $6,447.36 | 213 | — | — |
| 2004-11-30 | $6,199.73 | $6,408.52 | 197 | — | — |
| 2004-11-29 | $6,162.15 | $6,369.68 | 104 | — | — |
| 2004-11-26 | $6,199.73 | $6,408.52 | 8 | — | — |
| 2004-11-24 | $6,143.36 | $6,350.26 | 66 | — | — |
| 2004-11-23 | $6,124.58 | $6,330.84 | 88 | — | — |
| 2004-11-22 | $6,180.94 | $6,389.10 | 101 | — | — |
| 2004-11-19 | $6,061.95 | $6,266.11 | 56 | — | — |
| 2004-11-18 | $6,030.64 | $6,233.74 | 105 | — | — |
| 2004-11-17 | $6,174.68 | $6,382.62 | 92 | — | — |
| 2004-11-16 | $6,105.79 | $6,311.42 | 69 | — | — |
| 2004-11-15 | $6,180.94 | $6,389.10 | 100 | — | — |
| 2004-11-12 | $6,224.77 | $6,434.41 | 151 | — | — |
| 2004-11-11 | $6,137.10 | $6,343.78 | 163 | — | — |
| 2004-11-10 | $6,105.79 | $6,311.42 | 55 | — | — |
| 2004-11-09 | $6,187.20 | $6,395.57 | 108 | — | — |
| 2004-11-08 | $6,049.43 | $6,253.16 | 53 | — | — |
| 2004-11-05 | $6,087.00 | $6,292.00 | 199 | — | — |
| 2004-11-04 | $6,212.25 | $6,421.46 | 180 | — | — |
| 2004-11-03 | $6,105.79 | $6,311.42 | 60 | — | — |
| 2004-11-02 | $6,018.12 | $6,220.79 | 103 | — | — |
| 2004-11-01 | $6,074.48 | $6,279.05 | 53 | — | — |
| 2004-10-29 | $6,068.22 | $6,272.58 | 81 | — | — |
| 2004-10-28 | $6,049.43 | $6,253.16 | 221 | — | — |
| 2004-10-27 | $6,105.79 | $6,311.42 | 81 | — | — |
| 2004-10-26 | $6,074.48 | $6,279.05 | 133 | — | — |
| 2004-10-25 | $5,867.82 | $6,065.43 | 202 | — | — |
| 2004-10-22 | $5,874.08 | $6,071.91 | 56 | — | — |
| 2004-10-21 | $5,980.54 | $6,181.95 | 127 | — | — |
| 2004-10-20 | $6,011.85 | $6,214.32 | 109 | — | — |
| 2004-10-19 | $6,043.17 | $6,246.69 | 53 | — | — |
| 2004-10-18 | $6,137.10 | $6,343.78 | 118 | — | — |
| 2004-10-15 | $6,231.04 | $6,440.88 | 782 | — | — |
| 2004-10-14 | $5,905.40 | $6,104.28 | 233 | — | — |
| 2004-10-13 | $5,917.92 | $6,117.22 | 195 | — | — |
| 2004-10-12 | $5,886.61 | $6,084.86 | 251 | — | — |
| 2004-10-11 | $5,886.61 | $6,084.86 | 26 | — | — |
| 2004-10-08 | $5,836.51 | $6,033.07 | 120 | — | — |
| 2004-10-07 | $5,798.94 | $5,994.23 | 97 | — | — |
| 2004-10-06 | $5,949.23 | $6,149.59 | 94 | — | — |
| 2004-10-05 | $5,905.40 | $6,104.28 | 162 | — | — |
| 2004-10-04 | $5,936.71 | $6,136.64 | 393 | — | — |
| 2004-10-01 | $5,949.23 | $6,149.59 | 233 | — | — |
| 2004-09-30 | $5,886.61 | $6,084.86 | 64 | — | — |
| 2004-09-29 | $5,949.23 | $6,149.59 | 54 | — | — |
| 2004-09-28 | $5,880.35 | $6,078.38 | 25 | — | — |
| 2004-09-27 | $5,761.36 | $5,864.77 | 86 | — | — |
| 2004-09-24 | $5,917.92 | $6,024.13 | 27 | — | — |
| 2004-09-23 | $5,917.92 | $6,024.13 | 21 | — | — |
| 2004-09-22 | $5,811.46 | $5,915.76 | 55 | — | — |
| 2004-09-21 | $5,855.30 | $5,960.39 | 94 | — | — |
| 2004-09-20 | $5,748.84 | $5,852.02 | 64 | — | — |
| 2004-09-17 | $5,730.05 | $5,832.89 | 138 | — | — |
| 2004-09-16 | $5,636.11 | $5,737.27 | 156 | — | — |
| 2004-09-15 | $5,611.06 | $5,711.77 | 50 | — | — |
| 2004-09-14 | $5,654.90 | $5,756.39 | 600 | — | — |
| 2004-09-13 | $5,642.38 | $5,743.65 | 168 | — | — |
| 2004-09-10 | $5,598.54 | $5,699.02 | 88 | — | — |
| 2004-09-09 | $5,535.92 | $5,635.28 | 157 | — | — |
| 2004-09-08 | $5,661.16 | $5,762.77 | 38 | — | — |
| 2004-09-07 | $5,723.79 | $5,826.52 | 85 | — | — |
| 2004-09-03 | $5,636.11 | $5,737.27 | 50 | — | — |
| 2004-09-02 | $5,661.16 | $5,762.77 | 94 | — | — |
| 2004-09-01 | $5,542.18 | $5,641.65 | 287 | — | — |
| 2004-08-31 | $5,385.62 | $5,482.28 | 120 | — | — |
| 2004-08-30 | $5,398.14 | $5,495.03 | 36 | — | — |
| 2004-08-27 | $5,435.72 | $5,533.28 | 91 | — | — |
| 2004-08-26 | $5,360.57 | $5,456.78 | 103 | — | — |
| 2004-08-25 | $5,529.65 | $5,628.90 | 149 | — | — |
| 2004-08-24 | $5,554.70 | $5,654.40 | 143 | — | — |
| 2004-08-23 | $5,573.49 | $5,673.52 | 108 | — | — |
| 2004-08-20 | $5,604.80 | $5,705.40 | 32 | — | — |
| 2004-08-19 | $5,560.97 | $5,660.77 | 44 | — | — |
| 2004-08-18 | $5,592.28 | $5,692.65 | 143 | — | — |
| 2004-08-17 | $5,604.80 | $5,705.40 | 54 | — | — |
| 2004-08-16 | $5,573.49 | $5,673.52 | 70 | — | — |
| 2004-08-13 | $5,354.31 | $5,450.41 | 47 | — | — |
| 2004-08-12 | $5,260.37 | $5,354.79 | 72 | — | — |
| 2004-08-11 | $5,404.41 | $5,501.40 | 105 | — | — |
| 2004-08-10 | $5,573.49 | $5,673.52 | 138 | — | — |
| 2004-08-09 | $5,335.52 | $5,431.28 | 43 | — | — |
| 2004-08-06 | $5,448.24 | $5,546.03 | 136 | — | — |
| 2004-08-05 | $5,535.92 | $5,635.28 | 233 | — | — |
| 2004-08-04 | $5,661.16 | $5,762.77 | 187 | — | — |
| 2004-08-03 | $5,573.49 | $5,673.52 | 172 | — | — |
| 2004-08-02 | $5,598.54 | $5,699.02 | 57 | — | — |
| 2004-07-30 | $5,598.54 | $5,699.02 | 149 | — | — |
| 2004-07-29 | $5,548.44 | $5,648.02 | 212 | — | — |
| 2004-07-28 | $5,485.82 | $5,584.28 | 89 | — | — |
| 2004-07-27 | $5,535.92 | $5,635.28 | 224 | — | — |
| 2004-07-26 | $5,398.14 | $5,495.03 | 102 | — | — |
| 2004-07-23 | $5,348.05 | $5,444.03 | 156 | — | — |
| 2004-07-22 | $5,348.05 | $5,444.03 | 171 | — | — |
| 2004-07-21 | $5,304.21 | $5,399.41 | 165 | — | — |
| 2004-07-20 | $5,323.00 | $5,418.53 | 65 | — | — |
| 2004-07-19 | $5,291.68 | $5,386.66 | 312 | — | — |
| 2004-07-16 | $5,291.68 | $5,386.66 | 89 | — | — |
| 2004-07-15 | $5,329.26 | $5,424.91 | 245 | — | — |
| 2004-07-14 | $5,285.42 | $5,380.29 | 112 | — | — |
| 2004-07-13 | $5,272.90 | $5,367.54 | 107 | — | — |
| 2004-07-12 | $5,304.21 | $5,399.41 | 173 | — | — |
| 2004-07-09 | $5,310.47 | $5,405.78 | 77 | — | — |
| 2004-07-08 | $5,266.64 | $5,361.16 | 492 | — | — |
| 2004-07-07 | $5,285.42 | $5,380.29 | 112 | — | — |
| 2004-07-06 | $5,297.95 | $5,393.03 | 692 | — | — |
| 2004-07-02 | $5,366.83 | $5,463.15 | 173 | — | — |
| 2004-07-01 | $5,329.26 | $5,424.91 | 536 | — | — |
| 2004-06-30 | $5,229.06 | $5,322.91 | 501 | — | — |
| 2004-06-29 | $5,304.21 | $5,399.41 | 1,520 | — | — |
| 2004-06-28 | $5,329.26 | $5,424.91 | 183 | — | — |
| 2004-06-25 | $5,379.36 | $5,412.16 | 1,433 | — | — |
| 2004-06-24 | $5,310.47 | $5,342.85 | 398 | — | — |
| 2004-06-23 | $5,279.16 | $5,311.35 | 6,109 | — | — |
| 2004-06-22 | $5,629.85 | $5,664.18 | 274 | — | — |
| 2004-06-21 | $5,636.11 | $5,670.48 | 90 | — | — |
| 2004-06-18 | $5,623.59 | $5,657.88 | 90 | — | — |
| 2004-06-17 | $5,636.11 | $5,670.48 | 108 | — | — |
| 2004-06-16 | $5,623.59 | $5,657.88 | 174 | — | — |
| 2004-06-15 | $5,648.64 | $5,683.08 | 76 | — | — |
| 2004-06-14 | $5,604.80 | $5,638.98 | 91 | — | — |
| 2004-06-10 | $5,604.80 | $5,638.98 | 95 | — | — |
| 2004-06-09 | $5,636.11 | $5,670.48 | 132 | — | — |
| 2004-06-08 | $5,611.06 | $5,645.28 | 10 | — | — |
| 2004-06-07 | $5,604.80 | $5,638.98 | 32 | — | — |
| 2004-06-04 | $5,636.11 | $5,670.48 | 28 | — | — |
| 2004-06-03 | $5,636.11 | $5,670.48 | 156 | — | — |
| 2004-06-02 | $5,617.33 | $5,651.58 | 131 | — | — |
| 2004-06-01 | $5,510.87 | $5,544.47 | 36 | — | — |
| 2004-05-28 | $5,560.97 | $5,594.87 | 36 | — | — |
| 2004-05-27 | $5,542.18 | $5,575.97 | 51 | — | — |
| 2004-05-26 | $5,485.82 | $5,519.27 | 31 | — | — |
| 2004-05-25 | $5,460.77 | $5,494.07 | 80 | — | — |
| 2004-05-24 | $5,385.62 | $5,418.46 | 136 | — | — |
| 2004-05-21 | $5,197.75 | $5,229.44 | 72 | — | — |
| 2004-05-20 | $5,291.68 | $5,323.95 | 87 | — | — |
| 2004-05-19 | $5,229.06 | $5,260.94 | 52 | — | — |
| 2004-05-18 | $5,141.39 | $5,172.74 | 1,300 | — | — |
| 2004-05-17 | $5,222.80 | $5,254.65 | 111 | — | — |
| 2004-05-14 | $5,404.41 | $5,437.36 | 62 | — | — |
| 2004-05-13 | $5,554.70 | $5,588.57 | 19 | — | — |
| 2004-05-12 | $5,573.49 | $5,607.47 | 43 | — | — |
| 2004-05-11 | $5,573.49 | $5,607.47 | 44 | — | — |
| 2004-05-10 | $5,498.34 | $5,531.87 | 35 | — | — |
| 2004-05-07 | $5,554.70 | $5,588.57 | 121 | — | — |
| 2004-05-06 | $5,573.49 | $5,607.47 | 150 | — | — |
| 2004-05-05 | $5,573.49 | $5,607.47 | 66 | — | — |
| 2004-05-04 | $5,792.67 | $5,827.99 | 118 | — | — |
| 2004-05-03 | $5,642.38 | $5,676.78 | 234 | — | — |
| 2004-04-30 | $5,260.37 | $5,292.45 | 161 | — | — |
| 2004-04-29 | $5,448.24 | $5,481.46 | 81 | — | — |
| 2004-04-28 | $5,510.87 | $5,544.47 | 30 | — | — |
| 2004-04-27 | $5,535.92 | $5,569.67 | 58 | — | — |
| 2004-04-26 | $5,542.18 | $5,575.97 | 27 | — | — |
| 2004-04-23 | $5,573.49 | $5,607.47 | 354 | — | — |
| 2004-04-22 | $5,629.85 | $5,664.18 | 414 | — | — |
| 2004-04-21 | $5,730.05 | $5,764.99 | 50 | — | — |
| 2004-04-20 | $5,692.48 | $5,727.19 | 65 | — | — |
| 2004-04-19 | $5,698.74 | $5,733.48 | 86 | — | — |
| 2004-04-16 | $6,011.85 | $6,048.51 | 50 | — | — |
| 2004-04-15 | $5,999.33 | $6,035.91 | 57 | — | — |
| 2004-04-14 | $5,648.64 | $5,683.08 | 123 | — | — |
| 2004-04-13 | $5,648.64 | $5,683.08 | 185 | — | — |
| 2004-04-12 | $5,761.36 | $5,796.49 | 27 | — | — |
| 2004-04-08 | $5,861.56 | $5,897.30 | 100 | — | — |
| 2004-04-07 | $6,243.56 | $6,281.63 | 95 | — | — |
| 2004-04-06 | $6,262.35 | $6,300.53 | 61 | — | — |
| 2004-04-05 | $6,231.04 | $6,269.03 | 50 | — | — |
| 2004-04-02 | $6,381.33 | $6,420.24 | 83 | — | — |
| 2004-04-01 | $6,562.94 | $6,602.96 | 162 | — | — |
| 2004-03-31 | $6,381.33 | $6,420.24 | 88 | — | — |
| 2004-03-30 | $6,212.25 | $6,250.13 | 35 | — | — |
| 2004-03-29 | $6,218.51 | $6,256.43 | 33 | — | — |
| 2004-03-26 | $6,199.73 | $6,199.73 | 101 | — | — |
| 2004-03-25 | $6,218.51 | $6,218.51 | 132 | — | — |
| 2004-03-24 | $6,356.28 | $6,356.28 | 40 | — | — |
| 2004-03-23 | $6,356.28 | $6,356.28 | 107 | — | — |
| 2004-03-22 | $6,375.07 | $6,375.07 | 15 | — | — |
| 2004-03-19 | $6,387.60 | $6,387.60 | 243 | — | — |
| 2004-03-18 | $6,381.33 | $6,381.33 | 22 | — | — |
| 2004-03-17 | $6,312.45 | $6,312.45 | 355 | — | — |
| 2004-03-16 | $6,350.02 | $6,350.02 | 67 | — | — |
| 2004-03-15 | $6,519.10 | $6,519.10 | 23 | — | — |
| 2004-03-12 | $6,437.69 | $6,437.69 | 27 | — | — |
| 2004-03-11 | $6,469.01 | $6,469.01 | 26 | — | — |
| 2004-03-10 | $6,456.48 | $6,456.48 | 25 | — | — |
| 2004-03-09 | $6,500.32 | $6,500.32 | 27 | — | — |
| 2004-03-08 | $6,512.84 | $6,512.84 | 21 | — | — |
| 2004-03-05 | $6,544.15 | $6,544.16 | 73 | — | — |
| 2004-03-04 | $6,500.32 | $6,500.32 | 25 | — | — |
| 2004-03-03 | $6,450.22 | $6,450.22 | 37 | — | — |
| 2004-03-02 | $6,512.84 | $6,512.84 | 149 | — | — |
| 2004-03-01 | $6,381.33 | $6,381.33 | 76 | — | — |
| 2004-02-27 | $6,199.73 | $6,199.73 | 32 | — | — |
| 2004-02-26 | $6,237.30 | $6,237.30 | 129 | — | — |
| 2004-02-25 | $6,174.68 | $6,174.67 | 1,048 | — | — |
| 2004-02-24 | $6,137.10 | $6,137.10 | 624 | — | — |
| 2004-02-23 | $6,199.73 | $6,199.73 | 444 | — | — |
| 2004-02-20 | $6,124.58 | $6,124.58 | 352 | — | — |
| 2004-02-19 | $6,199.73 | $6,199.73 | 43 | — | — |
| 2004-02-18 | $6,199.73 | $6,199.73 | 21 | — | — |
| 2004-02-17 | $6,205.99 | $6,205.99 | 15 | — | — |
| 2004-02-13 | $6,212.25 | $6,212.25 | 175 | — | — |
| 2004-02-12 | $6,231.04 | $6,231.04 | 132 | — | — |
| 2004-02-11 | $6,180.94 | $6,180.94 | 446 | — | — |
| 2004-02-10 | $6,024.38 | $6,024.38 | 85 | — | — |
| 2004-02-09 | $6,130.84 | $6,130.84 | 20 | — | — |
| 2004-02-06 | $6,231.04 | $6,231.04 | 34 | — | — |
| 2004-02-05 | $6,168.41 | $6,168.41 | 24 | — | — |
| 2004-02-04 | $6,231.04 | $6,231.04 | 31 | — | — |
| 2004-02-03 | $6,168.41 | $6,168.41 | 98 | — | — |
| 2004-02-02 | $6,199.73 | $6,199.73 | 135 | — | — |
| 2004-01-30 | $5,980.54 | $5,980.54 | 59 | — | — |
| 2004-01-29 | $5,874.08 | $5,874.08 | 66 | — | — |
| 2004-01-28 | $5,874.08 | $5,874.08 | 90 | — | — |
| 2004-01-27 | $5,761.36 | $5,761.36 | 70 | — | — |
| 2004-01-26 | $5,698.74 | $5,698.74 | 55 | — | — |
| 2004-01-23 | $5,761.36 | $5,761.36 | 72 | — | — |
| 2004-01-22 | $5,730.05 | $5,730.05 | 54 | — | — |
| 2004-01-21 | $5,811.46 | $5,811.46 | 59 | — | — |
| 2004-01-20 | $5,823.98 | $5,823.98 | 142 | — | — |
| 2004-01-16 | $5,880.35 | $5,880.35 | 55 | — | — |
| 2004-01-15 | $5,886.61 | $5,886.61 | 109 | — | — |
| 2004-01-14 | $5,880.35 | $5,880.35 | 82 | — | — |
| 2004-01-13 | $5,855.30 | $5,855.30 | 372 | — | — |
| 2004-01-12 | $5,855.30 | $5,855.30 | 156 | — | — |
| 2004-01-09 | $5,867.82 | $5,867.82 | 38 | — | — |
| 2004-01-08 | $5,880.35 | $5,880.35 | 15 | — | — |
| 2004-01-07 | $5,830.25 | $5,830.25 | 103 | — | — |
| 2004-01-06 | $5,899.13 | $5,899.13 | 53 | — | — |
| 2004-01-05 | $5,886.61 | $5,886.61 | 172 | — | — |
| 2004-01-02 | $5,880.35 | $5,880.35 | 52 | — | — |