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
- 1996-07-12 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 | $97,303.59 | $97,303.59 | 2 | — | — |
| 2004-12-30 | $96,791.46 | $96,791.46 | 1 | — | — |
| 2004-12-29 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2004-12-28 | $94,742.97 | $94,742.97 | 1 | — | — |
| 2004-12-27 | $93,206.59 | $93,206.59 | 1 | — | — |
| 2004-12-23 | $93,206.59 | $93,206.59 | 1 | — | — |
| 2004-12-22 | $93,206.59 | $93,206.59 | 3 | — | — |
| 2004-12-21 | $92,694.47 | $92,694.47 | 2 | — | — |
| 2004-12-20 | $97,815.71 | $97,815.71 | 1 | — | — |
| 2004-12-17 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2004-12-16 | $94,742.97 | $94,742.97 | 2 | — | — |
| 2004-12-15 | $95,255.09 | $95,255.09 | 1 | — | — |
| 2004-12-14 | $94,742.97 | $94,742.97 | 1 | — | — |
| 2004-12-13 | $98,839.96 | $98,839.96 | 1 | — | — |
| 2004-12-10 | $97,815.71 | $97,815.71 | 1 | — | — |
| 2004-12-09 | $98,327.84 | $98,327.84 | 2 | — | — |
| 2004-12-08 | $92,694.47 | $92,694.47 | 2 | — | — |
| 2004-12-07 | $97,303.59 | $97,303.59 | 2 | — | — |
| 2004-12-06 | $96,791.46 | $96,791.46 | 3 | — | — |
| 2004-12-03 | $103,449.08 | $103,449.08 | 3 | — | — |
| 2004-12-02 | $100,376.34 | $100,376.34 | 5 | — | — |
| 2004-12-01 | $93,718.72 | $93,718.72 | 5 | — | — |
| 2004-11-30 | $80,403.49 | $80,403.49 | 7 | — | — |
| 2004-11-29 | $86,548.98 | $86,548.98 | 5 | — | — |
| 2004-11-26 | $93,206.59 | $93,206.59 | 2 | — | — |
| 2004-11-24 | $93,718.72 | $93,718.72 | 4 | — | — |
| 2004-11-23 | $96,279.34 | $96,279.34 | 5 | — | — |
| 2004-11-22 | $101,400.58 | $101,400.58 | 2 | — | — |
| 2004-11-19 | $101,912.70 | $101,912.70 | 2 | — | — |
| 2004-11-18 | $101,400.58 | $101,400.58 | 3 | — | — |
| 2004-11-17 | $104,985.45 | $104,985.45 | 5 | — | — |
| 2004-11-16 | $114,715.81 | $114,715.81 | 3 | — | — |
| 2004-11-15 | $114,203.69 | $114,203.69 | 5 | — | — |
| 2004-11-12 | $108,058.20 | $108,058.20 | 1 | — | — |
| 2004-11-11 | $108,058.20 | $108,058.20 | 0 | — | — |
| 2004-11-10 | $109,082.45 | $109,082.45 | 2 | — | — |
| 2004-11-09 | $111,130.94 | $111,130.94 | 4 | — | — |
| 2004-11-08 | $109,594.57 | $109,594.57 | 3 | — | — |
| 2004-11-05 | $102,424.83 | $102,424.83 | 2 | — | — |
| 2004-11-04 | $101,400.58 | $101,400.58 | 1 | — | — |
| 2004-11-03 | $101,400.58 | $101,400.58 | 1 | — | — |
| 2004-11-02 | $101,912.70 | $101,912.70 | 1 | — | — |
| 2004-11-01 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2004-10-29 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2004-10-28 | $97,303.59 | $97,303.59 | 3 | — | — |
| 2004-10-27 | $104,473.33 | $104,473.33 | 1 | — | — |
| 2004-10-26 | $106,521.82 | $106,521.82 | 1 | — | — |
| 2004-10-25 | $106,521.82 | $106,521.82 | 1 | — | — |
| 2004-10-22 | $107,546.07 | $107,546.07 | 1 | — | — |
| 2004-10-21 | $106,521.82 | $106,521.82 | 1 | — | — |
| 2004-10-20 | $107,033.95 | $107,033.95 | 4 | — | — |
| 2004-10-19 | $106,009.70 | $106,009.70 | 1 | — | — |
| 2004-10-18 | $109,082.45 | $109,082.45 | 3 | — | — |
| 2004-10-15 | $107,546.07 | $107,546.07 | 1 | — | — |
| 2004-10-14 | $110,618.82 | $110,618.82 | 2 | — | — |
| 2004-10-13 | $102,936.95 | $102,936.95 | 5 | — | — |
| 2004-10-12 | $115,227.94 | $115,227.94 | 3 | — | — |
| 2004-10-11 | $118,812.80 | $118,812.80 | 1 | — | — |
| 2004-10-08 | $121,373.42 | $121,373.42 | 1 | — | — |
| 2004-10-07 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2004-10-06 | $120,349.17 | $120,349.17 | 1 | — | — |
| 2004-10-05 | $122,909.80 | $122,909.80 | 1 | — | — |
| 2004-10-04 | $122,909.80 | $122,909.80 | 3 | — | — |
| 2004-10-01 | $124,446.17 | $124,446.17 | 1 | — | — |
| 2004-09-30 | $122,909.80 | $122,909.80 | 1 | — | — |
| 2004-09-29 | $123,421.92 | $123,421.92 | 1 | — | — |
| 2004-09-28 | $127,006.79 | $127,006.79 | 1 | — | — |
| 2004-09-27 | $124,958.29 | $124,958.29 | 1 | — | — |
| 2004-09-24 | $125,470.41 | $125,470.41 | 1 | — | — |
| 2004-09-23 | $126,494.66 | $126,494.66 | 1 | — | — |
| 2004-09-22 | $124,958.29 | $124,958.29 | 1 | — | — |
| 2004-09-21 | $125,982.54 | $125,982.54 | 1 | — | — |
| 2004-09-20 | $125,470.41 | $125,470.41 | 3 | — | — |
| 2004-09-17 | $121,373.42 | $121,373.42 | 1 | — | — |
| 2004-09-16 | $119,837.05 | $119,837.05 | 2 | — | — |
| 2004-09-15 | $125,470.41 | $125,470.41 | 2 | — | — |
| 2004-09-14 | $125,982.54 | $125,982.54 | 2 | — | — |
| 2004-09-13 | $128,031.04 | $128,031.04 | 2 | — | — |
| 2004-09-10 | $125,982.54 | $125,982.54 | 2 | — | — |
| 2004-09-09 | $132,128.03 | $132,128.03 | 1 | — | — |
| 2004-09-08 | $131,103.78 | $131,103.78 | 1 | — | — |
| 2004-09-07 | $130,591.66 | $130,591.66 | 1 | — | — |
| 2004-09-03 | $127,518.91 | $127,518.91 | 0 | — | — |
| 2004-09-02 | $125,982.54 | $125,982.54 | 1 | — | — |
| 2004-09-01 | $122,397.67 | $122,397.67 | 0 | — | — |
| 2004-08-31 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2004-08-30 | $124,446.17 | $124,446.17 | 2 | — | — |
| 2004-08-27 | $125,470.41 | $125,470.41 | 1 | — | — |
| 2004-08-26 | $121,373.42 | $121,373.42 | 3 | — | — |
| 2004-08-25 | $115,740.05 | $115,740.05 | 2 | — | — |
| 2004-08-24 | $112,155.19 | $112,155.19 | 1 | — | — |
| 2004-08-23 | $112,155.19 | $112,155.19 | 1 | — | — |
| 2004-08-20 | $111,643.06 | $111,643.06 | 1 | — | — |
| 2004-08-19 | $111,643.06 | $111,643.06 | 1 | — | — |
| 2004-08-18 | $110,106.70 | $110,106.70 | 1 | — | — |
| 2004-08-17 | $107,546.07 | $107,546.07 | 1 | — | — |
| 2004-08-16 | $110,106.70 | $110,106.70 | 1 | — | — |
| 2004-08-13 | $110,618.82 | $110,618.82 | 1 | — | — |
| 2004-08-12 | $112,155.19 | $112,155.19 | 0 | — | — |
| 2004-08-11 | $112,667.31 | $112,667.31 | 3 | — | — |
| 2004-08-10 | $112,667.31 | $112,667.31 | 2 | — | — |
| 2004-08-09 | $112,667.31 | $112,667.31 | 2 | — | — |
| 2004-08-06 | $112,667.31 | $112,667.31 | 2 | — | — |
| 2004-08-05 | $115,227.94 | $115,227.94 | 5 | — | — |
| 2004-08-04 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2004-08-03 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2004-08-02 | $134,688.66 | $134,688.66 | 0 | — | — |
| 2004-07-30 | $133,664.41 | $133,664.41 | 1 | — | — |
| 2004-07-29 | $133,152.28 | $133,152.28 | 2 | — | — |
| 2004-07-28 | $136,737.14 | $136,737.14 | 1 | — | — |
| 2004-07-27 | $130,079.53 | $130,079.53 | 4 | — | — |
| 2004-07-26 | $130,079.53 | $130,079.53 | 2 | — | — |
| 2004-07-23 | $118,300.68 | $118,300.68 | 3 | — | — |
| 2004-07-22 | $120,861.30 | $120,861.30 | 6 | — | — |
| 2004-07-21 | $124,958.29 | $124,958.29 | 3 | — | — |
| 2004-07-20 | $140,834.14 | $140,834.14 | 3 | — | — |
| 2004-07-19 | $148,516.00 | $148,516.00 | 6 | — | — |
| 2004-07-16 | $172,073.72 | $172,073.72 | 0 | — | — |
| 2004-07-15 | $169,513.09 | $169,513.09 | 0 | — | — |
| 2004-07-14 | $174,122.22 | $174,122.22 | 0 | — | — |
| 2004-07-13 | $173,610.09 | $173,610.09 | 1 | — | — |
| 2004-07-12 | $170,537.34 | $170,537.34 | 1 | — | — |
| 2004-07-09 | $172,073.72 | $172,073.72 | 1 | — | — |
| 2004-07-08 | $174,634.33 | $174,634.33 | 1 | — | — |
| 2004-07-07 | $179,243.45 | $179,243.45 | 1 | — | — |
| 2004-07-06 | $175,146.45 | $175,146.45 | 1 | — | — |
| 2004-07-02 | $178,219.20 | $178,219.20 | 0 | — | — |
| 2004-07-01 | $179,243.45 | $179,243.45 | 0 | — | — |
| 2004-06-30 | $176,170.70 | $176,170.70 | 1 | — | — |
| 2004-06-29 | $171,561.59 | $171,561.59 | 2 | — | — |
| 2004-06-28 | $171,049.47 | $171,049.47 | 1 | — | — |
| 2004-06-25 | $173,610.09 | $173,610.09 | 1 | — | — |
| 2004-06-24 | $174,122.22 | $174,122.22 | 2 | — | — |
| 2004-06-23 | $176,170.70 | $176,170.70 | 2 | — | — |
| 2004-06-22 | $178,731.33 | $178,731.33 | 2 | — | — |
| 2004-06-21 | $179,243.45 | $179,243.45 | 0 | — | — |
| 2004-06-18 | $179,243.45 | $179,243.45 | 1 | — | — |
| 2004-06-17 | $179,243.45 | $179,243.45 | 1 | — | — |
| 2004-06-16 | $179,243.45 | $179,243.45 | 1 | — | — |
| 2004-06-15 | $179,755.58 | $179,755.58 | 1 | — | — |
| 2004-06-14 | $179,243.45 | $179,243.45 | 2 | — | — |
| 2004-06-10 | $186,413.19 | $186,413.19 | 1 | — | — |
| 2004-06-09 | $187,437.44 | $187,437.44 | 4 | — | — |
| 2004-06-08 | $190,510.19 | $190,510.19 | 2 | — | — |
| 2004-06-07 | $183,340.45 | $183,340.45 | 4 | — | — |
| 2004-06-04 | $177,194.95 | $177,194.95 | 2 | — | — |
| 2004-06-03 | $174,634.33 | $174,634.33 | 5 | — | — |
| 2004-06-02 | $174,634.33 | $174,634.33 | 3 | — | — |
| 2004-06-01 | $172,585.84 | $172,585.84 | 4 | — | — |
| 2004-05-28 | $177,707.08 | $177,707.08 | 3 | — | — |
| 2004-05-27 | $179,755.58 | $179,755.58 | 3 | — | — |
| 2004-05-26 | $181,804.08 | $181,804.08 | 5 | — | — |
| 2004-05-25 | $178,731.33 | $178,731.33 | 11 | — | — |
| 2004-05-24 | $184,364.69 | $184,364.69 | 3 | — | — |
| 2004-05-21 | $189,485.94 | $189,485.94 | 5 | — | — |
| 2004-05-20 | $195,119.30 | $195,119.30 | 1 | — | — |
| 2004-05-19 | $198,192.05 | $198,192.05 | 2 | — | — |
| 2004-05-18 | $197,167.80 | $197,167.80 | 4 | — | — |
| 2004-05-17 | $202,801.16 | $202,801.16 | 4 | — | — |
| 2004-05-14 | $212,531.52 | $212,531.52 | 2 | — | — |
| 2004-05-13 | $210,483.03 | $210,483.03 | 4 | — | — |
| 2004-05-12 | $204,849.66 | $204,849.66 | 5 | — | — |
| 2004-05-11 | $207,410.28 | $207,410.28 | 4 | — | — |
| 2004-05-10 | $196,655.67 | $196,655.67 | 10 | — | — |
| 2004-05-07 | $206,898.16 | $206,898.16 | 5 | — | — |
| 2004-05-06 | $217,652.77 | $217,652.77 | 7 | — | — |
| 2004-05-05 | $221,749.75 | $221,749.75 | 6 | — | — |
| 2004-05-04 | $217,652.77 | $217,652.77 | 11 | — | — |
| 2004-05-03 | $238,137.73 | $238,137.73 | 13 | — | — |
| 2004-04-30 | $240,698.34 | $240,698.34 | 14 | — | — |
| 2004-04-29 | $256,062.08 | $256,062.08 | 16 | — | — |
| 2004-04-28 | $232,504.36 | $232,504.36 | 7 | — | — |
| 2004-04-27 | $220,725.52 | $220,725.52 | 5 | — | — |
| 2004-04-26 | $221,237.64 | $221,237.64 | 11 | — | — |
| 2004-04-23 | $212,019.41 | $212,019.41 | 9 | — | — |
| 2004-04-22 | $204,849.66 | $204,849.66 | 6 | — | — |
| 2004-04-21 | $206,386.03 | $206,386.03 | 8 | — | — |
| 2004-04-20 | $206,898.16 | $206,898.16 | 9 | — | — |
| 2004-04-19 | $199,728.42 | $199,728.42 | 6 | — | — |
| 2004-04-16 | $191,022.31 | $191,022.31 | 6 | — | — |
| 2004-04-15 | $190,510.19 | $190,510.19 | 5 | — | — |
| 2004-04-14 | $189,485.94 | $189,485.94 | 2 | — | — |
| 2004-04-13 | $186,925.31 | $186,925.31 | 4 | — | — |
| 2004-04-12 | $188,461.69 | $188,461.69 | 3 | — | — |
| 2004-04-08 | $184,364.69 | $184,364.69 | 2 | — | — |
| 2004-04-07 | $183,340.45 | $183,340.45 | 1 | — | — |
| 2004-04-06 | $187,437.44 | $187,437.44 | 1 | — | — |
| 2004-04-05 | $185,901.06 | $185,901.06 | 2 | — | — |
| 2004-04-02 | $179,755.58 | $179,755.58 | 0 | — | — |
| 2004-04-01 | $181,804.08 | $181,804.08 | 1 | — | — |
| 2004-03-31 | $179,755.58 | $179,755.58 | 1 | — | — |
| 2004-03-30 | $184,364.69 | $184,364.69 | 1 | — | — |
| 2004-03-29 | $192,046.56 | $192,046.56 | 1 | — | — |
| 2004-03-26 | $186,413.19 | $186,413.19 | 3 | — | — |
| 2004-03-25 | $174,122.22 | $174,122.22 | 1 | — | — |
| 2004-03-24 | $166,440.34 | $166,440.34 | 1 | — | — |
| 2004-03-23 | $164,903.98 | $164,903.98 | 1 | — | — |
| 2004-03-22 | $164,903.98 | $164,903.98 | 1 | — | — |
| 2004-03-19 | $169,513.09 | $169,513.09 | 1 | — | — |
| 2004-03-18 | $171,049.47 | $171,049.47 | 2 | — | — |
| 2004-03-17 | $175,146.45 | $175,146.45 | 4 | — | — |
| 2004-03-16 | $158,758.48 | $158,758.48 | 2 | — | — |
| 2004-03-15 | $163,879.73 | $163,879.73 | 4 | — | — |
| 2004-03-12 | $175,146.45 | $175,146.45 | 3 | — | — |
| 2004-03-11 | $169,513.09 | $169,513.09 | 7 | — | — |
| 2004-03-10 | $183,340.45 | $183,340.45 | 2 | — | — |
| 2004-03-09 | $193,070.81 | $193,070.81 | 2 | — | — |
| 2004-03-08 | $186,925.31 | $186,925.31 | 6 | — | — |
| 2004-03-05 | $197,167.80 | $197,167.80 | 2 | — | — |
| 2004-03-04 | $201,776.92 | $201,776.92 | 3 | — | — |
| 2004-03-03 | $196,143.55 | $196,143.55 | 3 | — | — |
| 2004-03-02 | $202,289.05 | $202,289.05 | 6 | — | — |
| 2004-03-01 | $199,728.42 | $199,728.42 | 4 | — | — |
| 2004-02-27 | $200,240.55 | $200,240.55 | 6 | — | — |
| 2004-02-26 | $192,046.56 | $192,046.56 | 3 | — | — |
| 2004-02-25 | $184,364.69 | $184,364.69 | 3 | — | — |
| 2004-02-24 | $183,340.45 | $183,340.45 | 2 | — | — |
| 2004-02-23 | $188,461.69 | $188,461.69 | 11 | — | — |
| 2004-02-20 | $202,289.05 | $202,289.05 | 2 | — | — |
| 2004-02-19 | $205,873.91 | $205,873.91 | 2 | — | — |
| 2004-02-18 | $207,410.28 | $207,410.28 | 2 | — | — |
| 2004-02-17 | $208,946.66 | $208,946.66 | 2 | — | — |
| 2004-02-13 | $214,580.02 | $214,580.02 | 5 | — | — |
| 2004-02-12 | $204,849.66 | $204,849.66 | 2 | — | — |
| 2004-02-11 | $207,922.41 | $207,922.41 | 4 | — | — |
| 2004-02-10 | $208,946.66 | $208,946.66 | 3 | — | — |
| 2004-02-09 | $209,970.91 | $209,970.91 | 5 | — | — |
| 2004-02-06 | $200,752.67 | $200,752.67 | 3 | — | — |
| 2004-02-05 | $197,679.92 | $197,679.92 | 3 | — | — |
| 2004-02-04 | $189,485.94 | $189,485.94 | 8 | — | — |
| 2004-02-03 | $205,361.78 | $205,361.78 | 13 | — | — |
| 2004-02-02 | $173,610.09 | $173,610.09 | 28 | — | — |
| 2004-01-30 | $217,652.77 | $217,652.77 | 12 | — | — |
| 2004-01-29 | $188,461.69 | $188,461.69 | 10 | — | — |
| 2004-01-28 | $166,440.34 | $166,440.34 | 11 | — | — |
| 2004-01-27 | $149,028.13 | $149,028.13 | 6 | — | — |
| 2004-01-26 | $150,564.50 | $150,564.50 | 3 | — | — |
| 2004-01-23 | $138,785.64 | $138,785.64 | 7 | — | — |
| 2004-01-22 | $151,076.63 | $151,076.63 | 6 | — | — |
| 2004-01-21 | $145,955.39 | $145,955.39 | 4 | — | — |
| 2004-01-20 | $141,858.39 | $141,858.39 | 6 | — | — |
| 2004-01-16 | $130,079.53 | $130,079.53 | 3 | — | — |
| 2004-01-15 | $129,567.41 | $129,567.41 | 5 | — | — |
| 2004-01-14 | $128,543.16 | $128,543.16 | 8 | — | — |
| 2004-01-13 | $117,276.43 | $117,276.43 | 5 | — | — |
| 2004-01-12 | $118,812.80 | $118,812.80 | 4 | — | — |
| 2004-01-09 | $118,812.80 | $118,812.80 | 4 | — | — |
| 2004-01-08 | $120,349.17 | $120,349.17 | 6 | — | — |
| 2004-01-07 | $117,788.55 | $117,788.55 | 3 | — | — |
| 2004-01-06 | $118,300.68 | $118,300.68 | 1 | — | — |
| 2004-01-05 | $119,837.05 | $119,837.05 | 1 | — | — |
| 2004-01-02 | $120,861.30 | $120,861.30 | 1 | — | — |