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
- 1993-01-28 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 | $6,250.00 | $6,250.00 | 172 | — | — |
| 2004-12-30 | $6,150.00 | $6,150.00 | 71 | — | — |
| 2004-12-29 | $6,210.00 | $6,210.00 | 71 | — | — |
| 2004-12-28 | $6,250.00 | $6,250.00 | 73 | — | — |
| 2004-12-27 | $6,160.00 | $6,160.00 | 82 | — | — |
| 2004-12-23 | $6,150.00 | $6,150.00 | 41 | — | — |
| 2004-12-22 | $6,120.00 | $6,120.00 | 84 | — | — |
| 2004-12-21 | $6,110.00 | $6,110.00 | 63 | — | — |
| 2004-12-20 | $6,000.00 | $6,000.00 | 71 | — | — |
| 2004-12-17 | $6,180.00 | $6,180.00 | 182 | — | — |
| 2004-12-16 | $6,150.00 | $6,150.00 | 89 | — | — |
| 2004-12-15 | $6,400.00 | $6,400.00 | 218 | — | — |
| 2004-12-14 | $6,410.00 | $6,410.00 | 144 | — | — |
| 2004-12-13 | $6,400.00 | $6,400.00 | 112 | — | — |
| 2004-12-10 | $6,410.00 | $6,410.00 | 111 | — | — |
| 2004-12-09 | $6,460.00 | $6,460.00 | 163 | — | — |
| 2004-12-08 | $6,430.00 | $6,430.00 | 169 | — | — |
| 2004-12-07 | $6,280.00 | $6,280.00 | 243 | — | — |
| 2004-12-06 | $6,200.00 | $6,200.00 | 266 | — | — |
| 2004-12-03 | $6,170.00 | $6,170.00 | 116 | — | — |
| 2004-12-02 | $6,100.00 | $6,100.00 | 109 | — | — |
| 2004-12-01 | $6,070.00 | $6,070.00 | 163 | — | — |
| 2004-11-30 | $5,730.00 | $5,730.00 | 219 | — | — |
| 2004-11-29 | $5,970.00 | $5,970.00 | 196 | — | — |
| 2004-11-26 | $5,650.00 | $5,650.00 | 134 | — | — |
| 2004-11-24 | $5,660.00 | $5,660.00 | 397 | — | — |
| 2004-11-23 | $5,830.00 | $5,830.00 | 871 | — | — |
| 2004-11-22 | $5,300.00 | $5,300.00 | 217 | — | — |
| 2004-11-19 | $5,320.00 | $5,320.00 | 130 | — | — |
| 2004-11-18 | $5,390.00 | $5,390.00 | 206 | — | — |
| 2004-11-17 | $5,500.00 | $5,500.00 | 215 | — | — |
| 2004-11-16 | $5,510.00 | $5,510.00 | 290 | — | — |
| 2004-11-15 | $5,700.00 | $5,700.00 | 225 | — | — |
| 2004-11-12 | $5,820.00 | $5,820.00 | 199 | — | — |
| 2004-11-11 | $5,760.00 | $5,760.00 | 334 | — | — |
| 2004-11-10 | $6,210.00 | $6,210.00 | 122 | — | — |
| 2004-11-09 | $6,050.00 | $6,050.00 | 190 | — | — |
| 2004-11-08 | $6,050.00 | $6,050.00 | 127 | — | — |
| 2004-11-05 | $6,000.00 | $6,000.00 | 95 | — | — |
| 2004-11-04 | $6,100.00 | $6,100.00 | 127 | — | — |
| 2004-11-03 | $6,100.00 | $6,100.00 | 122 | — | — |
| 2004-11-02 | $6,150.00 | $6,150.00 | 107 | — | — |
| 2004-11-01 | $6,150.00 | $6,150.00 | 71 | — | — |
| 2004-10-29 | $6,170.00 | $6,170.00 | 71 | — | — |
| 2004-10-28 | $6,460.00 | $6,460.00 | 106 | — | — |
| 2004-10-27 | $6,450.00 | $6,450.00 | 79 | — | — |
| 2004-10-26 | $6,140.00 | $6,140.00 | 168 | — | — |
| 2004-10-25 | $6,190.00 | $6,190.00 | 149 | — | — |
| 2004-10-22 | $5,900.00 | $5,900.00 | 342 | — | — |
| 2004-10-21 | $6,000.00 | $6,000.00 | 681 | — | — |
| 2004-10-20 | $6,220.00 | $6,220.00 | 478 | — | — |
| 2004-10-19 | $5,790.00 | $5,790.00 | 125 | — | — |
| 2004-10-18 | $6,250.00 | $6,250.00 | 91 | — | — |
| 2004-10-15 | $6,170.00 | $6,170.00 | 171 | — | — |
| 2004-10-14 | $6,000.00 | $6,000.00 | 266 | — | — |
| 2004-10-13 | $6,300.00 | $6,300.00 | 145 | — | — |
| 2004-10-12 | $6,540.00 | $6,540.00 | 139 | — | — |
| 2004-10-11 | $6,720.00 | $6,720.00 | 115 | — | — |
| 2004-10-08 | $6,610.00 | $6,610.00 | 64 | — | — |
| 2004-10-07 | $6,850.00 | $6,850.00 | 78 | — | — |
| 2004-10-06 | $7,120.00 | $7,120.00 | 53 | — | — |
| 2004-10-05 | $7,040.00 | $7,040.00 | 51 | — | — |
| 2004-10-04 | $7,190.00 | $7,190.00 | 42 | — | — |
| 2004-10-01 | $7,160.00 | $7,160.00 | 84 | — | — |
| 2004-09-30 | $7,040.00 | $7,040.00 | 138 | — | — |
| 2004-09-29 | $6,900.00 | $6,900.00 | 89 | — | — |
| 2004-09-28 | $6,960.00 | $6,960.00 | 119 | — | — |
| 2004-09-27 | $6,770.00 | $6,770.00 | 130 | — | — |
| 2004-09-24 | $6,910.00 | $6,910.00 | 59 | — | — |
| 2004-09-23 | $6,910.00 | $6,910.00 | 118 | — | — |
| 2004-09-22 | $6,790.00 | $6,790.00 | 95 | — | — |
| 2004-09-21 | $7,020.00 | $7,020.00 | 114 | — | — |
| 2004-09-20 | $6,970.00 | $6,970.00 | 79 | — | — |
| 2004-09-17 | $7,030.00 | $7,030.00 | 132 | — | — |
| 2004-09-16 | $7,010.00 | $7,010.00 | 142 | — | — |
| 2004-09-15 | $7,080.00 | $7,080.00 | 180 | — | — |
| 2004-09-14 | $7,090.00 | $7,090.00 | 111 | — | — |
| 2004-09-13 | $7,100.00 | $7,100.00 | 196 | — | — |
| 2004-09-10 | $7,170.00 | $7,170.00 | 100 | — | — |
| 2004-09-09 | $7,230.00 | $7,230.00 | 87 | — | — |
| 2004-09-08 | $7,120.00 | $7,120.00 | 71 | — | — |
| 2004-09-07 | $7,220.00 | $7,220.00 | 88 | — | — |
| 2004-09-03 | $7,140.00 | $7,140.00 | 61 | — | — |
| 2004-09-02 | $7,170.00 | $7,170.00 | 105 | — | — |
| 2004-09-01 | $7,080.00 | $7,080.00 | 238 | — | — |
| 2004-08-31 | $7,100.00 | $7,100.00 | 89 | — | — |
| 2004-08-30 | $7,060.00 | $7,060.00 | 191 | — | — |
| 2004-08-27 | $7,200.00 | $7,200.00 | 63 | — | — |
| 2004-08-26 | $7,160.00 | $7,160.00 | 76 | — | — |
| 2004-08-25 | $7,210.00 | $7,210.00 | 52 | — | — |
| 2004-08-24 | $7,140.00 | $7,140.00 | 71 | — | — |
| 2004-08-23 | $7,100.00 | $7,100.00 | 48 | — | — |
| 2004-08-20 | $7,170.00 | $7,170.00 | 74 | — | — |
| 2004-08-19 | $7,050.00 | $7,050.00 | 72 | — | — |
| 2004-08-18 | $7,140.00 | $7,140.00 | 93 | — | — |
| 2004-08-17 | $6,880.00 | $6,880.00 | 84 | — | — |
| 2004-08-16 | $6,990.00 | $6,990.00 | 86 | — | — |
| 2004-08-13 | $6,860.00 | $6,860.00 | 45 | — | — |
| 2004-08-12 | $6,700.00 | $6,700.00 | 89 | — | — |
| 2004-08-11 | $6,920.00 | $6,920.00 | 69 | — | — |
| 2004-08-10 | $6,860.00 | $6,860.00 | 112 | — | — |
| 2004-08-09 | $6,410.00 | $6,410.00 | 196 | — | — |
| 2004-08-06 | $6,780.00 | $6,780.00 | 180 | — | — |
| 2004-08-05 | $6,970.00 | $6,970.00 | 105 | — | — |
| 2004-08-04 | $7,120.00 | $7,120.00 | 122 | — | — |
| 2004-08-03 | $7,170.00 | $7,170.00 | 89 | — | — |
| 2004-08-02 | $7,400.00 | $7,400.00 | 89 | — | — |
| 2004-07-30 | $7,390.00 | $7,390.00 | 67 | — | — |
| 2004-07-29 | $7,280.00 | $7,280.00 | 171 | — | — |
| 2004-07-28 | $7,220.00 | $7,220.00 | 64 | — | — |
| 2004-07-27 | $7,330.00 | $7,330.00 | 101 | — | — |
| 2004-07-26 | $6,820.00 | $6,820.00 | 274 | — | — |
| 2004-07-23 | $7,160.00 | $7,160.00 | 96 | — | — |
| 2004-07-22 | $7,320.00 | $7,320.00 | 70 | — | — |
| 2004-07-21 | $7,400.00 | $7,400.00 | 123 | — | — |
| 2004-07-20 | $7,890.00 | $7,890.00 | 57 | — | — |
| 2004-07-19 | $7,520.00 | $7,520.00 | 104 | — | — |
| 2004-07-16 | $7,510.00 | $7,510.00 | 84 | — | — |
| 2004-07-15 | $7,540.00 | $7,540.00 | 107 | — | — |
| 2004-07-14 | $7,820.00 | $7,820.00 | 94 | — | — |
| 2004-07-13 | $7,990.00 | $7,990.00 | 98 | — | — |
| 2004-07-12 | $7,620.00 | $7,620.00 | 131 | — | — |
| 2004-07-09 | $7,820.00 | $7,820.00 | 159 | — | — |
| 2004-07-08 | $7,990.00 | $7,990.00 | 124 | — | — |
| 2004-07-07 | $8,080.00 | $8,080.00 | 147 | — | — |
| 2004-07-06 | $8,410.00 | $8,410.00 | 150 | — | — |
| 2004-07-02 | $8,430.00 | $8,430.00 | 122 | — | — |
| 2004-07-01 | $8,250.00 | $8,250.00 | 216 | — | — |
| 2004-06-30 | $8,670.00 | $8,670.00 | 111 | — | — |
| 2004-06-29 | $8,780.00 | $8,780.00 | 112 | — | — |
| 2004-06-28 | $8,430.00 | $8,430.00 | 101 | — | — |
| 2004-06-25 | $8,500.00 | $8,500.00 | 392 | — | — |
| 2004-06-24 | $8,400.00 | $8,400.00 | 303 | — | — |
| 2004-06-23 | $8,430.00 | $8,430.00 | 355 | — | — |
| 2004-06-22 | $8,650.00 | $8,650.00 | 518 | — | — |
| 2004-06-21 | $8,620.00 | $8,620.00 | 76 | — | — |
| 2004-06-18 | $8,660.00 | $8,660.00 | 181 | — | — |
| 2004-06-17 | $8,730.00 | $8,730.00 | 73 | — | — |
| 2004-06-16 | $8,850.00 | $8,850.00 | 113 | — | — |
| 2004-06-15 | $8,870.00 | $8,870.00 | 151 | — | — |
| 2004-06-14 | $8,320.00 | $8,320.00 | 120 | — | — |
| 2004-06-10 | $8,510.00 | $8,510.00 | 131 | — | — |
| 2004-06-09 | $8,440.00 | $8,440.00 | 103 | — | — |
| 2004-06-08 | $8,670.00 | $8,670.00 | 120 | — | — |
| 2004-06-07 | $8,850.00 | $8,850.00 | 142 | — | — |
| 2004-06-04 | $8,540.00 | $8,540.00 | 108 | — | — |
| 2004-06-03 | $8,520.00 | $8,520.00 | 189 | — | — |
| 2004-06-02 | $8,960.00 | $8,960.00 | 335 | — | — |
| 2004-06-01 | $8,470.00 | $8,470.00 | 133 | — | — |
| 2004-05-28 | $8,030.00 | $8,030.00 | 73 | — | — |
| 2004-05-27 | $8,050.00 | $8,050.00 | 75 | — | — |
| 2004-05-26 | $8,170.00 | $8,170.00 | 102 | — | — |
| 2004-05-25 | $8,240.00 | $8,240.00 | 102 | — | — |
| 2004-05-24 | $8,210.00 | $8,210.00 | 106 | — | — |
| 2004-05-21 | $8,270.00 | $8,270.00 | 135 | — | — |
| 2004-05-20 | $8,060.00 | $8,060.00 | 102 | — | — |
| 2004-05-19 | $8,130.00 | $8,130.00 | 190 | — | — |
| 2004-05-18 | $8,000.00 | $8,000.00 | 67 | — | — |
| 2004-05-17 | $8,090.00 | $8,090.00 | 114 | — | — |
| 2004-05-14 | $8,240.00 | $8,240.00 | 86 | — | — |
| 2004-05-13 | $8,300.00 | $8,300.00 | 65 | — | — |
| 2004-05-12 | $8,380.00 | $8,380.00 | 242 | — | — |
| 2004-05-11 | $8,340.00 | $8,340.00 | 141 | — | — |
| 2004-05-10 | $8,360.00 | $8,360.00 | 190 | — | — |
| 2004-05-07 | $8,500.00 | $8,500.00 | 182 | — | — |
| 2004-05-06 | $8,780.00 | $8,780.00 | 141 | — | — |
| 2004-05-05 | $8,770.00 | $8,770.00 | 311 | — | — |
| 2004-05-04 | $8,660.00 | $8,660.00 | 218 | — | — |
| 2004-05-03 | $8,100.00 | $8,100.00 | 148 | — | — |
| 2004-04-30 | $7,970.00 | $7,970.00 | 206 | — | — |
| 2004-04-29 | $8,010.00 | $8,010.00 | 442 | — | — |
| 2004-04-28 | $7,350.00 | $7,350.00 | 142 | — | — |
| 2004-04-27 | $7,700.00 | $7,700.00 | 136 | — | — |
| 2004-04-26 | $7,590.00 | $7,590.00 | 74 | — | — |
| 2004-04-23 | $7,640.00 | $7,640.00 | 93 | — | — |
| 2004-04-22 | $7,620.00 | $7,620.00 | 63 | — | — |
| 2004-04-21 | $7,510.00 | $7,510.00 | 69 | — | — |
| 2004-04-20 | $7,500.00 | $7,500.00 | 117 | — | — |
| 2004-04-19 | $7,240.00 | $7,240.00 | 97 | — | — |
| 2004-04-16 | $7,420.00 | $7,420.00 | 160 | — | — |
| 2004-04-15 | $7,360.00 | $7,360.00 | 58 | — | — |
| 2004-04-14 | $7,330.00 | $7,330.00 | 71 | — | — |
| 2004-04-13 | $7,450.00 | $7,450.00 | 163 | — | — |
| 2004-04-12 | $7,500.00 | $7,500.00 | 192 | — | — |
| 2004-04-08 | $7,470.00 | $7,470.00 | 67 | — | — |
| 2004-04-07 | $7,730.00 | $7,730.00 | 47 | — | — |
| 2004-04-06 | $7,850.00 | $7,850.00 | 105 | — | — |
| 2004-04-05 | $7,740.00 | $7,740.00 | 276 | — | — |
| 2004-04-02 | $7,660.00 | $7,660.00 | 286 | — | — |
| 2004-04-01 | $7,640.00 | $7,640.00 | 130 | — | — |
| 2004-03-31 | $7,750.00 | $7,750.00 | 95 | — | — |
| 2004-03-30 | $7,900.00 | $7,900.00 | 87 | — | — |
| 2004-03-29 | $7,940.00 | $7,940.00 | 225 | — | — |
| 2004-03-26 | $7,880.00 | $7,880.00 | 208 | — | — |
| 2004-03-25 | $7,500.00 | $7,500.00 | 206 | — | — |
| 2004-03-24 | $7,420.00 | $7,420.00 | 195 | — | — |
| 2004-03-23 | $7,110.00 | $7,110.00 | 365 | — | — |
| 2004-03-22 | $7,180.00 | $7,180.00 | 170 | — | — |
| 2004-03-19 | $7,240.00 | $7,240.00 | 206 | — | — |
| 2004-03-18 | $7,290.00 | $7,290.00 | 255 | — | — |
| 2004-03-17 | $7,250.00 | $7,250.00 | 216 | — | — |
| 2004-03-16 | $7,230.00 | $7,230.00 | 222 | — | — |
| 2004-03-15 | $7,560.00 | $7,560.00 | 164 | — | — |
| 2004-03-12 | $7,980.00 | $7,980.00 | 185 | — | — |
| 2004-03-11 | $7,680.00 | $7,680.00 | 175 | — | — |
| 2004-03-10 | $7,960.00 | $7,960.00 | 138 | — | — |
| 2004-03-09 | $8,050.00 | $8,050.00 | 76 | — | — |
| 2004-03-08 | $8,190.00 | $8,190.00 | 71 | — | — |
| 2004-03-05 | $8,300.00 | $8,300.00 | 125 | — | — |
| 2004-03-04 | $8,390.00 | $8,390.00 | 122 | — | — |
| 2004-03-03 | $8,250.00 | $8,250.00 | 218 | — | — |
| 2004-03-02 | $8,000.00 | $8,000.00 | 152 | — | — |
| 2004-03-01 | $8,140.00 | $8,140.00 | 177 | — | — |
| 2004-02-27 | $8,360.00 | $8,360.00 | 179 | — | — |
| 2004-02-26 | $8,250.00 | $8,250.00 | 98 | — | — |
| 2004-02-25 | $7,970.00 | $7,970.00 | 100 | — | — |
| 2004-02-24 | $8,000.00 | $8,000.00 | 162 | — | — |
| 2004-02-23 | $7,950.00 | $7,950.00 | 85 | — | — |
| 2004-02-20 | $8,140.00 | $8,140.00 | 137 | — | — |
| 2004-02-19 | $8,380.00 | $8,380.00 | 201 | — | — |
| 2004-02-18 | $8,340.00 | $8,340.00 | 220 | — | — |
| 2004-02-17 | $8,080.00 | $8,080.00 | 128 | — | — |
| 2004-02-13 | $7,830.00 | $7,830.00 | 446 | — | — |
| 2004-02-12 | $8,150.00 | $8,150.00 | 339 | — | — |
| 2004-02-11 | $8,700.00 | $8,700.00 | 140 | — | — |
| 2004-02-10 | $8,650.00 | $8,650.00 | 172 | — | — |
| 2004-02-09 | $8,660.00 | $8,660.00 | 757 | — | — |
| 2004-02-06 | $8,600.00 | $8,600.00 | 996 | — | — |
| 2004-02-05 | $8,200.00 | $8,200.00 | 724 | — | — |
| 2004-02-04 | $7,350.00 | $7,350.00 | 652 | — | — |
| 2004-02-03 | $7,510.00 | $7,510.00 | 204 | — | — |
| 2004-02-02 | $7,700.00 | $7,700.00 | 177 | — | — |
| 2004-01-30 | $7,510.00 | $7,510.00 | 155 | — | — |
| 2004-01-29 | $7,710.00 | $7,710.00 | 208 | — | — |
| 2004-01-28 | $7,910.00 | $7,910.00 | 311 | — | — |
| 2004-01-27 | $8,000.00 | $8,000.00 | 541 | — | — |
| 2004-01-26 | $7,790.00 | $7,790.00 | 386 | — | — |
| 2004-01-23 | $7,400.00 | $7,400.00 | 283 | — | — |
| 2004-01-22 | $7,400.00 | $7,400.00 | 160 | — | — |
| 2004-01-21 | $7,400.00 | $7,400.00 | 121 | — | — |
| 2004-01-20 | $7,400.00 | $7,400.00 | 246 | — | — |
| 2004-01-16 | $7,210.00 | $7,210.00 | 146 | — | — |
| 2004-01-15 | $7,460.00 | $7,460.00 | 362 | — | — |
| 2004-01-14 | $7,230.00 | $7,230.00 | 252 | — | — |
| 2004-01-13 | $7,030.00 | $7,030.00 | 162 | — | — |
| 2004-01-12 | $7,080.00 | $7,080.00 | 125 | — | — |
| 2004-01-09 | $7,100.00 | $7,100.00 | 872 | — | — |
| 2004-01-08 | $6,900.00 | $6,900.00 | 267 | — | — |
| 2004-01-07 | $6,760.00 | $6,760.00 | 296 | — | — |
| 2004-01-06 | $6,650.00 | $6,650.00 | 141 | — | — |
| 2004-01-05 | $6,650.00 | $6,650.00 | 147 | — | — |
| 2004-01-02 | $6,750.00 | $6,750.00 | 151 | — | — |