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
- 2000-10-02 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 | $645.00 | $645.00 | 908 |
| 2004-12-30 | $634.50 | $634.50 | 976 |
| 2004-12-29 | $628.50 | $628.50 | 941 |
| 2004-12-28 | $624.00 | $624.00 | 1,633 |
| 2004-12-27 | $586.50 | $586.50 | 1,021 |
| 2004-12-23 | $589.50 | $589.50 | 1,415 |
| 2004-12-22 | $585.00 | $585.00 | 2,850 |
| 2004-12-21 | $597.00 | $597.00 | 792 |
| 2004-12-20 | $589.50 | $589.50 | 653 |
| 2004-12-17 | $600.00 | $600.00 | 1,866 |
| 2004-12-16 | $586.50 | $586.50 | 1,155 |
| 2004-12-15 | $609.00 | $609.00 | 1,832 |
| 2004-12-14 | $645.00 | $645.00 | 5,289 |
| 2004-12-13 | $591.00 | $591.00 | 3,790 |
| 2004-12-10 | $549.00 | $549.00 | 2,898 |
| 2004-12-09 | $582.00 | $582.00 | 3,384 |
| 2004-12-08 | $588.00 | $588.00 | 9,187 |
| 2004-12-07 | $655.50 | $655.50 | 34,063 |
| 2004-12-06 | $498.00 | $498.00 | 1,661 |
| 2004-12-03 | $469.50 | $469.50 | 279 |
| 2004-12-02 | $478.50 | $478.50 | 377 |
| 2004-12-01 | $468.00 | $468.00 | 1,138 |
| 2004-11-30 | $483.00 | $483.00 | 1,141 |
| 2004-11-29 | $478.50 | $478.50 | 475 |
| 2004-11-26 | $483.00 | $483.00 | 131 |
| 2004-11-24 | $474.00 | $474.00 | 1,112 |
| 2004-11-23 | $475.50 | $475.50 | 2,189 |
| 2004-11-22 | $487.50 | $487.50 | 2,464 |
| 2004-11-19 | $481.50 | $481.50 | 496 |
| 2004-11-18 | $499.50 | $499.50 | 799 |
| 2004-11-17 | $505.50 | $505.50 | 701 |
| 2004-11-16 | $498.00 | $498.00 | 1,057 |
| 2004-11-15 | $498.00 | $498.00 | 792 |
| 2004-11-12 | $492.00 | $492.00 | 1,715 |
| 2004-11-11 | $487.50 | $487.50 | 679 |
| 2004-11-10 | $478.50 | $478.50 | 519 |
| 2004-11-09 | $492.00 | $492.00 | 665 |
| 2004-11-08 | $504.00 | $504.00 | 203 |
| 2004-11-05 | $511.50 | $511.50 | 434 |
| 2004-11-04 | $514.50 | $514.50 | 472 |
| 2004-11-03 | $516.00 | $516.00 | 661 |
| 2004-11-02 | $519.00 | $519.00 | 2,021 |
| 2004-11-01 | $561.00 | $561.00 | 1,751 |
| 2004-10-29 | $552.00 | $552.00 | 605 |
| 2004-10-28 | $550.50 | $550.50 | 1,244 |
| 2004-10-27 | $549.00 | $549.00 | 926 |
| 2004-10-26 | $550.50 | $550.50 | 890 |
| 2004-10-25 | $556.50 | $556.50 | 394 |
| 2004-10-22 | $547.50 | $547.50 | 807 |
| 2004-10-21 | $576.00 | $576.00 | 526 |
| 2004-10-20 | $567.00 | $567.00 | 418 |
| 2004-10-19 | $547.50 | $547.50 | 608 |
| 2004-10-18 | $562.50 | $562.50 | 497 |
| 2004-10-15 | $544.50 | $544.50 | 287 |
| 2004-10-14 | $535.50 | $535.50 | 345 |
| 2004-10-13 | $534.00 | $534.00 | 243 |
| 2004-10-12 | $562.50 | $562.50 | 572 |
| 2004-10-11 | $564.00 | $564.00 | 546 |
| 2004-10-08 | $555.00 | $555.00 | 548 |
| 2004-10-07 | $627.00 | $627.00 | 787 |
| 2004-10-06 | $636.00 | $636.00 | 486 |
| 2004-10-05 | $630.00 | $630.00 | 1,096 |
| 2004-10-04 | $630.00 | $630.00 | 1,327 |
| 2004-10-01 | $628.50 | $628.50 | 2,319 |
| 2004-09-30 | $585.00 | $585.00 | 2,419 |
| 2004-09-29 | $564.00 | $564.00 | 981 |
| 2004-09-28 | $528.00 | $528.00 | 3,207 |
| 2004-09-27 | $493.50 | $493.50 | 1,463 |
| 2004-09-24 | $490.50 | $490.50 | 1,170 |
| 2004-09-23 | $501.00 | $501.00 | 762 |
| 2004-09-22 | $531.00 | $531.00 | 806 |
| 2004-09-21 | $550.50 | $550.50 | 461 |
| 2004-09-20 | $552.00 | $552.00 | 634 |
| 2004-09-17 | $549.00 | $549.00 | 1,233 |
| 2004-09-16 | $555.00 | $555.00 | 353 |
| 2004-09-15 | $546.00 | $546.00 | 454 |
| 2004-09-14 | $559.50 | $559.50 | 299 |
| 2004-09-13 | $552.00 | $552.00 | 2,363 |
| 2004-09-10 | $550.50 | $550.50 | 460 |
| 2004-09-09 | $531.00 | $531.00 | 718 |
| 2004-09-08 | $549.00 | $549.00 | 981 |
| 2004-09-07 | $583.50 | $583.50 | 453 |
| 2004-09-03 | $571.50 | $571.50 | 428 |
| 2004-09-02 | $588.00 | $588.00 | 777 |
| 2004-09-01 | $555.00 | $555.00 | 1,671 |
| 2004-08-31 | $592.50 | $592.50 | 2,054 |
| 2004-08-30 | $540.00 | $540.00 | 815 |
| 2004-08-27 | $565.50 | $565.50 | 425 |
| 2004-08-26 | $576.00 | $576.00 | 676 |
| 2004-08-25 | $598.50 | $598.50 | 1,878 |
| 2004-08-24 | $589.50 | $589.50 | 1,445 |
| 2004-08-23 | $564.00 | $564.00 | 1,749 |
| 2004-08-20 | $567.00 | $567.00 | 961 |
| 2004-08-19 | $511.50 | $511.50 | 941 |
| 2004-08-18 | $505.50 | $505.50 | 1,775 |
| 2004-08-17 | $505.50 | $505.50 | 2,999 |
| 2004-08-16 | $493.50 | $493.50 | 11,830 |
| 2004-08-13 | $406.50 | $406.50 | 176 |
| 2004-08-12 | $403.50 | $403.50 | 650 |
| 2004-08-11 | $409.50 | $409.50 | 804 |
| 2004-08-10 | $429.00 | $429.00 | 1,317 |
| 2004-08-09 | $435.00 | $435.00 | 559 |
| 2004-08-06 | $435.00 | $435.00 | 1,045 |
| 2004-08-05 | $433.50 | $433.50 | 1,329 |
| 2004-08-04 | $436.50 | $436.50 | 2,107 |
| 2004-08-03 | $504.00 | $504.00 | 1,081 |
| 2004-08-02 | $567.00 | $567.00 | 1,033 |
| 2004-07-30 | $615.00 | $615.00 | 1,261 |
| 2004-07-29 | $570.00 | $570.00 | 752 |
| 2004-07-28 | $532.50 | $532.50 | 586 |
| 2004-07-27 | $525.00 | $525.00 | 1,102 |
| 2004-07-26 | $495.00 | $495.00 | 604 |
| 2004-07-23 | $514.50 | $514.50 | 433 |
| 2004-07-22 | $516.00 | $516.00 | 518 |
| 2004-07-21 | $517.50 | $517.50 | 1,055 |
| 2004-07-20 | $537.00 | $537.00 | 771 |
| 2004-07-19 | $540.00 | $540.00 | 2,005 |
| 2004-07-16 | $520.50 | $520.50 | 1,461 |
| 2004-07-15 | $523.50 | $523.50 | 571 |
| 2004-07-14 | $528.00 | $528.00 | 2,039 |
| 2004-07-13 | $514.50 | $514.50 | 1,473 |
| 2004-07-12 | $531.00 | $531.00 | 2,151 |
| 2004-07-09 | $579.00 | $579.00 | 741 |
| 2004-07-08 | $580.50 | $580.50 | 1,649 |
| 2004-07-07 | $598.50 | $598.50 | 2,559 |
| 2004-07-06 | $607.50 | $607.50 | 3,130 |
| 2004-07-02 | $630.00 | $630.00 | 6,141 |
| 2004-07-01 | $658.50 | $658.50 | 31,921 |
| 2004-06-30 | $1,098.00 | $1,098.00 | 1,587 |
| 2004-06-29 | $1,050.00 | $1,050.00 | 702 |
| 2004-06-28 | $1,038.00 | $1,038.00 | 375 |
| 2004-06-25 | $1,081.50 | $1,081.50 | 831 |
| 2004-06-24 | $1,075.50 | $1,075.50 | 1,184 |
| 2004-06-23 | $1,041.00 | $1,041.00 | 685 |
| 2004-06-22 | $1,062.00 | $1,062.00 | 851 |
| 2004-06-21 | $1,072.50 | $1,072.50 | 2,951 |
| 2004-06-18 | $1,075.50 | $1,075.50 | 799 |
| 2004-06-17 | $1,057.50 | $1,057.50 | 838 |
| 2004-06-16 | $1,071.00 | $1,071.00 | 692 |
| 2004-06-15 | $1,059.00 | $1,059.00 | 425 |
| 2004-06-14 | $1,066.50 | $1,066.50 | 744 |
| 2004-06-10 | $1,084.50 | $1,084.50 | 525 |
| 2004-06-09 | $1,054.50 | $1,054.50 | 367 |
| 2004-06-08 | $1,105.50 | $1,105.50 | 317 |
| 2004-06-07 | $1,116.00 | $1,116.00 | 399 |
| 2004-06-04 | $1,093.50 | $1,093.50 | 557 |
| 2004-06-03 | $1,120.50 | $1,120.50 | 694 |
| 2004-06-02 | $1,182.00 | $1,182.00 | 172 |
| 2004-06-01 | $1,159.50 | $1,159.50 | 819 |
| 2004-05-28 | $1,171.50 | $1,171.50 | 369 |
| 2004-05-27 | $1,152.00 | $1,152.00 | 619 |
| 2004-05-26 | $1,200.00 | $1,200.00 | 697 |
| 2004-05-25 | $1,159.50 | $1,159.50 | 826 |
| 2004-05-24 | $1,140.00 | $1,140.00 | 1,544 |
| 2004-05-21 | $1,200.00 | $1,200.00 | 1,124 |
| 2004-05-20 | $1,069.50 | $1,069.50 | 684 |
| 2004-05-19 | $1,066.50 | $1,066.50 | 1,127 |
| 2004-05-18 | $1,045.50 | $1,045.50 | 658 |
| 2004-05-17 | $1,009.50 | $1,009.50 | 1,793 |
| 2004-05-14 | $1,020.00 | $1,020.00 | 579 |
| 2004-05-13 | $1,041.00 | $1,041.00 | 1,115 |
| 2004-05-12 | $1,062.00 | $1,062.00 | 1,134 |
| 2004-05-11 | $1,053.00 | $1,053.00 | 401 |
| 2004-05-10 | $1,057.50 | $1,057.50 | 1,481 |
| 2004-05-07 | $1,107.00 | $1,107.00 | 1,319 |
| 2004-05-06 | $1,177.50 | $1,177.50 | 1,845 |
| 2004-05-05 | $1,080.00 | $1,080.00 | 325 |
| 2004-05-04 | $1,116.00 | $1,116.00 | 541 |
| 2004-05-03 | $1,111.50 | $1,111.50 | 785 |
| 2004-04-30 | $1,099.50 | $1,099.50 | 871 |
| 2004-04-29 | $1,164.00 | $1,164.00 | 474 |
| 2004-04-28 | $1,185.00 | $1,185.00 | 1,070 |
| 2004-04-27 | $1,230.00 | $1,230.00 | 1,215 |
| 2004-04-26 | $1,288.50 | $1,288.50 | 1,106 |
| 2004-04-23 | $1,252.50 | $1,252.50 | 873 |
| 2004-04-22 | $1,303.50 | $1,303.50 | 667 |
| 2004-04-21 | $1,260.00 | $1,260.00 | 587 |
| 2004-04-20 | $1,234.50 | $1,234.50 | 1,183 |
| 2004-04-19 | $1,242.00 | $1,242.00 | 846 |
| 2004-04-16 | $1,203.00 | $1,203.00 | 742 |
| 2004-04-15 | $1,233.00 | $1,233.00 | 1,024 |
| 2004-04-14 | $1,239.00 | $1,239.00 | 356 |
| 2004-04-13 | $1,209.00 | $1,209.00 | 459 |
| 2004-04-12 | $1,240.50 | $1,240.50 | 329 |
| 2004-04-08 | $1,288.50 | $1,288.50 | 440 |
| 2004-04-07 | $1,299.00 | $1,299.00 | 1,184 |
| 2004-04-06 | $1,306.50 | $1,306.50 | 1,267 |
| 2004-04-05 | $1,342.50 | $1,342.50 | 900 |
| 2004-04-02 | $1,341.00 | $1,341.00 | 1,685 |
| 2004-04-01 | $1,296.00 | $1,296.00 | 1,643 |
| 2004-03-31 | $1,260.00 | $1,260.00 | 2,516 |
| 2004-03-30 | $1,242.00 | $1,242.00 | 591 |
| 2004-03-29 | $1,237.50 | $1,237.50 | 1,761 |
| 2004-03-26 | $1,245.00 | $1,245.00 | 1,967 |
| 2004-03-25 | $1,197.00 | $1,197.00 | 2,599 |
| 2004-03-24 | $1,150.50 | $1,150.50 | 860 |
| 2004-03-23 | $1,215.00 | $1,215.00 | 1,192 |
| 2004-03-22 | $1,216.50 | $1,216.50 | 1,827 |
| 2004-03-19 | $1,224.00 | $1,224.00 | 421 |
| 2004-03-18 | $1,234.50 | $1,234.50 | 1,012 |
| 2004-03-17 | $1,299.00 | $1,299.00 | 855 |
| 2004-03-16 | $1,221.00 | $1,221.00 | 3,081 |
| 2004-03-15 | $1,216.50 | $1,216.50 | 1,230 |
| 2004-03-12 | $1,279.50 | $1,279.50 | 945 |
| 2004-03-11 | $1,251.00 | $1,251.00 | 1,318 |
| 2004-03-10 | $1,261.50 | $1,261.50 | 1,211 |
| 2004-03-09 | $1,350.00 | $1,350.00 | 978 |
| 2004-03-08 | $1,351.50 | $1,351.50 | 1,997 |
| 2004-03-05 | $1,372.50 | $1,372.50 | 1,949 |
| 2004-03-04 | $1,365.00 | $1,365.00 | 1,982 |
| 2004-03-03 | $1,276.50 | $1,276.50 | 765 |
| 2004-03-02 | $1,230.00 | $1,230.00 | 1,929 |
| 2004-03-01 | $1,261.50 | $1,261.50 | 1,515 |
| 2004-02-27 | $1,290.00 | $1,290.00 | 1,391 |
| 2004-02-26 | $1,248.00 | $1,248.00 | 647 |
| 2004-02-25 | $1,245.00 | $1,245.00 | 1,064 |
| 2004-02-24 | $1,237.50 | $1,237.50 | 3,346 |
| 2004-02-23 | $1,207.50 | $1,207.50 | 3,051 |
| 2004-02-20 | $1,237.50 | $1,237.50 | 2,362 |
| 2004-02-19 | $1,279.50 | $1,279.50 | 2,341 |
| 2004-02-18 | $1,395.00 | $1,395.00 | 1,987 |
| 2004-02-17 | $1,515.00 | $1,515.00 | 1,990 |
| 2004-02-13 | $1,498.50 | $1,498.50 | 1,321 |
| 2004-02-12 | $1,462.50 | $1,462.50 | 364 |
| 2004-02-11 | $1,494.00 | $1,494.00 | 1,087 |
| 2004-02-10 | $1,504.50 | $1,504.50 | 587 |
| 2004-02-09 | $1,489.50 | $1,489.50 | 1,460 |
| 2004-02-06 | $1,509.00 | $1,509.00 | 1,827 |
| 2004-02-05 | $1,530.00 | $1,530.00 | 1,110 |
| 2004-02-04 | $1,477.50 | $1,477.50 | 1,483 |
| 2004-02-03 | $1,579.50 | $1,579.50 | 885 |
| 2004-02-02 | $1,584.00 | $1,584.00 | 937 |
| 2004-01-30 | $1,585.50 | $1,585.50 | 821 |
| 2004-01-29 | $1,599.00 | $1,599.00 | 1,929 |
| 2004-01-28 | $1,614.00 | $1,614.00 | 883 |
| 2004-01-27 | $1,650.00 | $1,650.00 | 3,328 |
| 2004-01-26 | $1,653.00 | $1,653.00 | 1,938 |
| 2004-01-23 | $1,605.00 | $1,605.00 | 1,361 |
| 2004-01-22 | $1,573.50 | $1,573.50 | 1,050 |
| 2004-01-21 | $1,561.50 | $1,561.50 | 755 |
| 2004-01-20 | $1,558.50 | $1,558.50 | 1,173 |
| 2004-01-16 | $1,560.00 | $1,560.00 | 3,251 |
| 2004-01-15 | $1,476.00 | $1,476.00 | 1,185 |
| 2004-01-14 | $1,470.00 | $1,470.00 | 2,433 |
| 2004-01-13 | $1,455.00 | $1,455.00 | 713 |
| 2004-01-12 | $1,461.00 | $1,461.00 | 846 |
| 2004-01-09 | $1,438.50 | $1,438.50 | 5,886 |
| 2004-01-08 | $1,390.50 | $1,390.50 | 2,067 |
| 2004-01-07 | $1,372.50 | $1,372.50 | 2,297 |
| 2004-01-06 | $1,327.50 | $1,327.50 | 5,831 |
| 2004-01-05 | $1,240.50 | $1,240.50 | 7,477 |
| 2004-01-02 | $1,261.50 | $1,261.50 | 31,887 |