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
- 1993-04-01 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 | $542.00 | $542.00 | 326 | — | — |
| 2004-12-30 | $504.00 | $504.00 | 533 | — | — |
| 2004-12-29 | $460.00 | $460.00 | 186 | — | — |
| 2004-12-28 | $446.00 | $446.00 | 221 | — | — |
| 2004-12-27 | $460.00 | $460.00 | 285 | — | — |
| 2004-12-23 | $464.00 | $464.00 | 102 | — | — |
| 2004-12-22 | $454.00 | $454.00 | 234 | — | — |
| 2004-12-21 | $434.00 | $434.00 | 359 | — | — |
| 2004-12-20 | $420.00 | $420.00 | 399 | — | — |
| 2004-12-17 | $474.00 | $474.00 | 128 | — | — |
| 2004-12-16 | $470.00 | $470.00 | 90 | — | — |
| 2004-12-15 | $476.00 | $476.00 | 224 | — | — |
| 2004-12-14 | $476.00 | $476.00 | 231 | — | — |
| 2004-12-13 | $476.00 | $476.00 | 69 | — | — |
| 2004-12-10 | $484.00 | $484.00 | 46 | — | — |
| 2004-12-09 | $482.00 | $482.00 | 93 | — | — |
| 2004-12-08 | $470.00 | $470.00 | 200 | — | — |
| 2004-12-07 | $500.00 | $500.00 | 129 | — | — |
| 2004-12-06 | $510.00 | $510.00 | 310 | — | — |
| 2004-12-03 | $502.00 | $502.00 | 210 | — | — |
| 2004-12-02 | $512.00 | $512.00 | 307 | — | — |
| 2004-12-01 | $490.00 | $490.00 | 328 | — | — |
| 2004-11-30 | $470.00 | $470.00 | 89 | — | — |
| 2004-11-29 | $472.00 | $472.00 | 365 | — | — |
| 2004-11-26 | $480.00 | $480.00 | 88 | — | — |
| 2004-11-24 | $488.00 | $488.00 | 352 | — | — |
| 2004-11-23 | $468.00 | $468.00 | 327 | — | — |
| 2004-11-22 | $476.00 | $476.00 | 342 | — | — |
| 2004-11-19 | $518.00 | $518.00 | 655 | — | — |
| 2004-11-18 | $544.00 | $544.00 | 874 | — | — |
| 2004-11-17 | $510.00 | $510.00 | 1,488 | — | — |
| 2004-11-16 | $462.00 | $462.00 | 744 | — | — |
| 2004-11-15 | $502.00 | $502.00 | 2,005 | — | — |
| 2004-11-12 | $556.00 | $556.00 | 1,540 | — | — |
| 2004-11-11 | $600.00 | $600.00 | 2,322 | — | — |
| 2004-11-10 | $582.00 | $582.00 | 5,714 | — | — |
| 2004-11-09 | $798.00 | $798.00 | 8,014 | — | — |
| 2004-11-08 | $558.00 | $558.00 | 3,164 | — | — |
| 2004-11-05 | $450.00 | $450.00 | 1,988 | — | — |
| 2004-11-04 | $390.00 | $390.00 | 856 | — | — |
| 2004-11-03 | $390.00 | $390.00 | 1,240 | — | — |
| 2004-11-02 | $336.00 | $336.00 | 595 | — | — |
| 2004-11-01 | $294.00 | $294.00 | 136 | — | — |
| 2004-10-29 | $292.00 | $292.00 | 235 | — | — |
| 2004-10-28 | $280.00 | $280.00 | 315 | — | — |
| 2004-10-27 | $290.00 | $290.00 | 283 | — | — |
| 2004-10-26 | $278.00 | $278.00 | 660 | — | — |
| 2004-10-25 | $256.00 | $256.00 | 288 | — | — |
| 2004-10-22 | $230.00 | $230.00 | 186 | — | — |
| 2004-10-21 | $230.00 | $230.00 | 244 | — | — |
| 2004-10-20 | $238.00 | $238.00 | 225 | — | — |
| 2004-10-19 | $226.00 | $226.00 | 226 | — | — |
| 2004-10-18 | $220.00 | $220.00 | 398 | — | — |
| 2004-10-15 | $200.00 | $200.00 | 220 | — | — |
| 2004-10-14 | $214.00 | $214.00 | 140 | — | — |
| 2004-10-13 | $210.00 | $210.00 | 219 | — | — |
| 2004-10-12 | $200.00 | $200.00 | 242 | — | — |
| 2004-10-11 | $218.00 | $218.00 | 475 | — | — |
| 2004-10-08 | $216.00 | $216.00 | 1,121 | — | — |
| 2004-10-07 | $250.00 | $250.00 | 667 | — | — |
| 2004-10-06 | $240.00 | $240.00 | 244 | — | — |
| 2004-10-05 | $230.00 | $230.00 | 447 | — | — |
| 2004-10-04 | $230.00 | $230.00 | 998 | — | — |
| 2004-10-01 | $230.00 | $230.00 | 990 | — | — |
| 2004-09-30 | $174.00 | $174.00 | 183 | — | — |
| 2004-09-29 | $188.00 | $188.00 | 2,027 | — | — |
| 2004-09-28 | $164.00 | $164.00 | 116 | — | — |
| 2004-09-27 | $150.00 | $150.00 | 1,174 | — | — |
| 2004-09-24 | $148.00 | $148.00 | 59 | — | — |
| 2004-09-23 | $140.00 | $140.00 | 15 | — | — |
| 2004-09-22 | $142.00 | $142.00 | 219 | — | — |
| 2004-09-21 | $142.00 | $142.00 | 182 | — | — |
| 2004-09-20 | $130.00 | $130.00 | 90 | — | — |
| 2004-09-17 | $140.00 | $140.00 | 258 | — | — |
| 2004-09-16 | $142.00 | $142.00 | 464 | — | — |
| 2004-09-15 | $124.00 | $124.00 | 1,144 | — | — |
| 2004-09-14 | $106.00 | $106.00 | 128 | — | — |
| 2004-09-13 | $108.00 | $108.00 | 815 | — | — |
| 2004-09-10 | $116.00 | $116.00 | 113 | — | — |
| 2004-09-09 | $120.00 | $120.00 | 28 | — | — |
| 2004-09-08 | $120.00 | $120.00 | 779 | — | — |
| 2004-09-07 | $120.00 | $120.00 | 43 | — | — |
| 2004-09-03 | $120.00 | $120.00 | 82 | — | — |
| 2004-09-02 | $120.00 | $120.00 | 214 | — | — |
| 2004-09-01 | $112.00 | $112.00 | 151 | — | — |
| 2004-08-31 | $116.00 | $116.00 | 1,201 | — | — |
| 2004-08-30 | $120.00 | $120.00 | 2,998 | — | — |
| 2004-08-27 | $120.00 | $120.00 | 1,329 | — | — |
| 2004-08-26 | $124.00 | $124.00 | 2,075 | — | — |
| 2004-08-25 | $150.00 | $150.00 | 167 | — | — |
| 2004-08-24 | $164.00 | $164.00 | 78 | — | — |
| 2004-08-23 | $160.00 | $160.00 | 35 | — | — |
| 2004-08-20 | $160.00 | $160.00 | 178 | — | — |
| 2004-08-19 | $136.00 | $136.00 | 6 | — | — |
| 2004-08-18 | $138.00 | $138.00 | 10 | — | — |
| 2004-08-17 | $136.00 | $136.00 | 62 | — | — |
| 2004-08-16 | $150.00 | $150.00 | 31 | — | — |
| 2004-08-13 | $144.00 | $144.00 | 105 | — | — |
| 2004-08-12 | $138.00 | $138.00 | 17 | — | — |
| 2004-08-11 | $148.00 | $148.00 | 24 | — | — |
| 2004-08-10 | $146.00 | $146.00 | 96 | — | — |
| 2004-08-09 | $150.00 | $150.00 | 66 | — | — |
| 2004-08-06 | $150.00 | $150.00 | 229 | — | — |
| 2004-08-05 | $156.00 | $156.00 | 89 | — | — |
| 2004-08-04 | $156.00 | $156.00 | 16 | — | — |
| 2004-08-03 | $156.00 | $156.00 | 44 | — | — |
| 2004-08-02 | $162.00 | $162.00 | 16 | — | — |
| 2004-07-30 | $172.00 | $172.00 | 22 | — | — |
| 2004-07-29 | $176.00 | $176.00 | 117 | — | — |
| 2004-07-28 | $156.00 | $156.00 | 1 | — | — |
| 2004-07-27 | $160.00 | $160.00 | 47 | — | — |
| 2004-07-26 | $160.00 | $160.00 | 56 | — | — |
| 2004-07-23 | $174.00 | $174.00 | 130 | — | — |
| 2004-07-22 | $170.00 | $170.00 | 51 | — | — |
| 2004-07-21 | $170.00 | $170.00 | 7 | — | — |
| 2004-07-20 | $168.00 | $168.00 | 472 | — | — |
| 2004-07-19 | $170.00 | $170.00 | 43 | — | — |
| 2004-07-16 | $178.00 | $178.00 | 76 | — | — |
| 2004-07-15 | $168.00 | $168.00 | 8 | — | — |
| 2004-07-14 | $166.00 | $166.00 | 8 | — | — |
| 2004-07-13 | $170.00 | $170.00 | 91 | — | — |
| 2004-07-12 | $194.00 | $194.00 | 182 | — | — |
| 2004-07-09 | $156.00 | $156.00 | 70 | — | — |
| 2004-07-08 | $172.00 | $172.00 | 4 | — | — |
| 2004-07-07 | $172.00 | $172.00 | 61 | — | — |
| 2004-07-06 | $170.00 | $170.00 | 24 | — | — |
| 2004-07-02 | $170.00 | $170.00 | 301 | — | — |
| 2004-07-01 | $176.00 | $176.00 | 27 | — | — |
| 2004-06-30 | $174.00 | $174.00 | 6 | — | — |
| 2004-06-29 | $172.00 | $172.00 | 52 | — | — |
| 2004-06-28 | $180.00 | $180.00 | 31 | — | — |
| 2004-06-25 | $178.00 | $178.00 | 59 | — | — |
| 2004-06-24 | $180.00 | $180.00 | 311 | — | — |
| 2004-06-23 | $180.00 | $180.00 | 180 | — | — |
| 2004-06-22 | $194.00 | $194.00 | 65 | — | — |
| 2004-06-21 | $188.00 | $188.00 | 50 | — | — |
| 2004-06-18 | $188.00 | $188.00 | 10 | — | — |
| 2004-06-17 | $190.00 | $190.00 | 29 | — | — |
| 2004-06-16 | $188.00 | $188.00 | 27 | — | — |
| 2004-06-15 | $190.00 | $190.00 | 20 | — | — |
| 2004-06-14 | $190.00 | $190.00 | 26 | — | — |
| 2004-06-10 | $198.00 | $198.00 | 28 | — | — |
| 2004-06-09 | $188.00 | $188.00 | 63 | — | — |
| 2004-06-08 | $200.00 | $200.00 | 30 | — | — |
| 2004-06-07 | $202.00 | $202.00 | 120 | — | — |
| 2004-06-04 | $202.00 | $202.00 | 18 | — | — |
| 2004-06-03 | $190.00 | $190.00 | 54 | — | — |
| 2004-06-02 | $204.00 | $204.00 | 93 | — | — |
| 2004-06-01 | $190.00 | $190.00 | 27 | — | — |
| 2004-05-28 | $202.00 | $202.00 | 92 | — | — |
| 2004-05-27 | $198.00 | $198.00 | 59 | — | — |
| 2004-05-26 | $190.00 | $190.00 | 167 | — | — |
| 2004-05-25 | $192.00 | $192.00 | 85 | — | — |
| 2004-05-24 | $190.00 | $190.00 | 37 | — | — |
| 2004-05-21 | $180.00 | $180.00 | 196 | — | — |
| 2004-05-20 | $194.00 | $194.00 | 58 | — | — |
| 2004-05-19 | $194.00 | $194.00 | 71 | — | — |
| 2004-05-18 | $196.00 | $196.00 | 104 | — | — |
| 2004-05-17 | $224.00 | $224.00 | 174 | — | — |
| 2004-05-14 | $202.00 | $202.00 | 105 | — | — |
| 2004-05-13 | $204.00 | $204.00 | 504 | — | — |
| 2004-05-12 | $224.00 | $224.00 | 345 | — | — |
| 2004-05-11 | $178.00 | $178.00 | 336 | — | — |
| 2004-05-10 | $198.00 | $198.00 | 142 | — | — |
| 2004-05-07 | $210.00 | $210.00 | 174 | — | — |
| 2004-05-06 | $220.00 | $220.00 | 279 | — | — |
| 2004-05-05 | $230.00 | $230.00 | 117 | — | — |
| 2004-05-04 | $234.00 | $234.00 | 360 | — | — |
| 2004-05-03 | $224.00 | $224.00 | 133 | — | — |
| 2004-04-30 | $232.00 | $232.00 | 121 | — | — |
| 2004-04-29 | $250.00 | $250.00 | 35 | — | — |
| 2004-04-28 | $250.00 | $250.00 | 98 | — | — |
| 2004-04-27 | $246.00 | $246.00 | 359 | — | — |
| 2004-04-26 | $234.00 | $234.00 | 51 | — | — |
| 2004-04-23 | $230.00 | $230.00 | 312 | — | — |
| 2004-04-22 | $232.00 | $232.00 | 391 | — | — |
| 2004-04-21 | $240.00 | $240.00 | 633 | — | — |
| 2004-04-20 | $252.00 | $252.00 | 147 | — | — |
| 2004-04-19 | $264.00 | $264.00 | 246 | — | — |
| 2004-04-16 | $266.00 | $266.00 | 146 | — | — |
| 2004-04-15 | $266.00 | $266.00 | 326 | — | — |
| 2004-04-14 | $264.00 | $264.00 | 426 | — | — |
| 2004-04-13 | $280.00 | $280.00 | 229 | — | — |
| 2004-04-12 | $270.00 | $270.00 | 227 | — | — |
| 2004-04-08 | $270.00 | $270.00 | 191 | — | — |
| 2004-04-07 | $292.00 | $292.00 | 248 | — | — |
| 2004-04-06 | $284.00 | $284.00 | 192 | — | — |
| 2004-04-05 | $280.00 | $280.00 | 142 | — | — |
| 2004-04-02 | $280.00 | $280.00 | 162 | — | — |
| 2004-04-01 | $280.00 | $280.00 | 214 | — | — |
| 2004-03-31 | $290.00 | $290.00 | 265 | — | — |
| 2004-03-30 | $280.00 | $280.00 | 130 | — | — |
| 2004-03-29 | $292.00 | $292.00 | 127 | — | — |
| 2004-03-26 | $298.00 | $298.00 | 294 | — | — |
| 2004-03-25 | $296.00 | $296.00 | 376 | — | — |
| 2004-03-24 | $270.00 | $270.00 | 514 | — | — |
| 2004-03-23 | $276.00 | $276.00 | 137 | — | — |
| 2004-03-22 | $288.00 | $288.00 | 90 | — | — |
| 2004-03-19 | $276.00 | $276.00 | 87 | — | — |
| 2004-03-18 | $292.00 | $292.00 | 141 | — | — |
| 2004-03-17 | $288.00 | $288.00 | 195 | — | — |
| 2004-03-16 | $290.00 | $290.00 | 299 | — | — |
| 2004-03-15 | $294.00 | $294.00 | 201 | — | — |
| 2004-03-12 | $278.00 | $278.00 | 243 | — | — |
| 2004-03-11 | $274.00 | $274.00 | 354 | — | — |
| 2004-03-10 | $286.00 | $286.00 | 567 | — | — |
| 2004-03-09 | $320.00 | $320.00 | 269 | — | — |
| 2004-03-08 | $318.00 | $318.00 | 164 | — | — |
| 2004-03-05 | $324.00 | $324.00 | 331 | — | — |
| 2004-03-04 | $302.00 | $302.00 | 814 | — | — |
| 2004-03-03 | $310.00 | $310.00 | 514 | — | — |
| 2004-03-02 | $332.00 | $332.00 | 153 | — | — |
| 2004-03-01 | $340.00 | $340.00 | 367 | — | — |
| 2004-02-27 | $352.00 | $352.00 | 452 | — | — |
| 2004-02-26 | $324.00 | $324.00 | 369 | — | — |
| 2004-02-25 | $336.00 | $336.00 | 57 | — | — |
| 2004-02-24 | $338.00 | $338.00 | 329 | — | — |
| 2004-02-23 | $338.00 | $338.00 | 186 | — | — |
| 2004-02-20 | $348.00 | $348.00 | 454 | — | — |
| 2004-02-19 | $360.00 | $360.00 | 113 | — | — |
| 2004-02-18 | $370.00 | $370.00 | 507 | — | — |
| 2004-02-17 | $378.00 | $378.00 | 506 | — | — |
| 2004-02-13 | $368.00 | $368.00 | 1,178 | — | — |
| 2004-02-12 | $380.00 | $380.00 | 3,941 | — | — |
| 2004-02-11 | $362.00 | $362.00 | 1,740 | — | — |
| 2004-02-10 | $334.00 | $334.00 | 658 | — | — |
| 2004-02-09 | $340.00 | $340.00 | 1,440 | — | — |
| 2004-02-06 | $360.00 | $360.00 | 806 | — | — |
| 2004-02-05 | $364.00 | $364.00 | 810 | — | — |
| 2004-02-04 | $366.00 | $366.00 | 2,600 | — | — |
| 2004-02-03 | $408.00 | $408.00 | 4,885 | — | — |
| 2004-02-02 | $470.00 | $470.00 | 4,292 | — | — |
| 2004-01-30 | $700.00 | $700.00 | 3,505 | — | — |
| 2004-01-29 | $496.00 | $496.00 | 1,012 | — | — |
| 2004-01-28 | $458.00 | $458.00 | 2,576 | — | — |
| 2004-01-27 | $540.00 | $540.00 | 5,889 | — | — |
| 2004-01-26 | $346.00 | $346.00 | 1,386 | — | — |
| 2004-01-23 | $340.00 | $340.00 | 257 | — | — |
| 2004-01-22 | $332.00 | $332.00 | 152 | — | — |
| 2004-01-21 | $330.00 | $330.00 | 288 | — | — |
| 2004-01-20 | $332.00 | $332.00 | 201 | — | — |
| 2004-01-16 | $322.00 | $322.00 | 257 | — | — |
| 2004-01-15 | $330.00 | $330.00 | 145 | — | — |
| 2004-01-14 | $340.00 | $340.00 | 155 | — | — |
| 2004-01-13 | $340.00 | $340.00 | 312 | — | — |
| 2004-01-12 | $338.00 | $338.00 | 256 | — | — |
| 2004-01-09 | $324.00 | $324.00 | 547 | — | — |
| 2004-01-08 | $322.00 | $322.00 | 408 | — | — |
| 2004-01-07 | $310.00 | $310.00 | 333 | — | — |
| 2004-01-06 | $296.00 | $296.00 | 379 | — | — |
| 2004-01-05 | $310.00 | $310.00 | 470 | — | — |
| 2004-01-02 | $308.00 | $308.00 | 125 | — | — |