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
- 2003-11-10 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 | $778.00 | $778.00 | 9 | — | — |
| 2004-12-30 | $788.00 | $788.00 | 64 | — | — |
| 2004-12-29 | $762.00 | $762.00 | 72 | — | — |
| 2004-12-28 | $760.00 | $760.00 | 33 | — | — |
| 2004-12-27 | $762.00 | $762.00 | 54 | — | — |
| 2004-12-23 | $766.00 | $766.00 | 4 | — | — |
| 2004-12-22 | $774.00 | $774.00 | 0 | — | — |
| 2004-12-21 | $774.00 | $774.00 | 45 | — | — |
| 2004-12-20 | $766.00 | $766.00 | 4 | — | — |
| 2004-12-17 | $774.00 | $774.00 | 7 | — | — |
| 2004-12-16 | $764.00 | $764.00 | 152 | — | — |
| 2004-12-15 | $770.00 | $770.00 | 68 | — | — |
| 2004-12-14 | $796.00 | $796.00 | 24 | — | — |
| 2004-12-13 | $780.00 | $780.00 | 38 | — | — |
| 2004-12-10 | $784.00 | $784.00 | 5 | — | — |
| 2004-12-09 | $782.00 | $782.00 | 12 | — | — |
| 2004-12-08 | $796.00 | $796.00 | 5 | — | — |
| 2004-12-07 | $796.00 | $796.00 | 51 | — | — |
| 2004-12-06 | $782.00 | $782.00 | 10 | — | — |
| 2004-12-03 | $788.00 | $788.00 | 0 | — | — |
| 2004-12-02 | $788.00 | $788.00 | 22 | — | — |
| 2004-12-01 | $804.00 | $804.00 | 16 | — | — |
| 2004-11-30 | $792.00 | $792.00 | 14 | — | — |
| 2004-11-29 | $812.00 | $812.00 | 30 | — | — |
| 2004-11-26 | $808.00 | $808.00 | 0 | — | — |
| 2004-11-24 | $808.00 | $808.00 | 83 | — | — |
| 2004-11-23 | $826.00 | $826.00 | 17 | — | — |
| 2004-11-22 | $808.00 | $808.00 | 36 | — | — |
| 2004-11-19 | $808.00 | $808.00 | 66 | — | — |
| 2004-11-18 | $802.00 | $802.00 | 25 | — | — |
| 2004-11-17 | $792.00 | $792.00 | 18 | — | — |
| 2004-11-16 | $800.00 | $800.00 | 122 | — | — |
| 2004-11-15 | $794.00 | $794.00 | 20 | — | — |
| 2004-11-12 | $800.00 | $800.00 | 149 | — | — |
| 2004-11-11 | $760.00 | $760.00 | 83 | — | — |
| 2004-11-10 | $780.00 | $780.00 | 11 | — | — |
| 2004-11-09 | $780.00 | $780.00 | 24 | — | — |
| 2004-11-08 | $780.00 | $780.00 | 17 | — | — |
| 2004-11-05 | $760.00 | $760.00 | 23 | — | — |
| 2004-11-04 | $780.00 | $780.00 | 77 | — | — |
| 2004-11-03 | $790.00 | $790.00 | 105 | — | — |
| 2004-11-02 | $794.00 | $794.00 | 8 | — | — |
| 2004-11-01 | $798.00 | $798.00 | 55 | — | — |
| 2004-10-29 | $804.00 | $804.00 | 64 | — | — |
| 2004-10-28 | $796.00 | $796.00 | 72 | — | — |
| 2004-10-27 | $794.00 | $794.00 | 133 | — | — |
| 2004-10-26 | $778.00 | $778.00 | 26 | — | — |
| 2004-10-25 | $770.00 | $770.00 | 26 | — | — |
| 2004-10-22 | $768.00 | $768.00 | 14 | — | — |
| 2004-10-21 | $770.00 | $770.00 | 42 | — | — |
| 2004-10-20 | $792.00 | $792.00 | 45 | — | — |
| 2004-10-19 | $780.00 | $780.00 | 62 | — | — |
| 2004-10-18 | $780.00 | $780.00 | 0 | — | — |
| 2004-10-15 | $780.00 | $780.00 | 28 | — | — |
| 2004-10-14 | $788.00 | $788.00 | 172 | — | — |
| 2004-10-13 | $766.00 | $766.00 | 28 | — | — |
| 2004-10-12 | $778.00 | $778.00 | 30 | — | — |
| 2004-10-11 | $792.00 | $792.00 | 31 | — | — |
| 2004-10-08 | $792.00 | $792.00 | 7 | — | — |
| 2004-10-07 | $804.00 | $804.00 | 13 | — | — |
| 2004-10-06 | $806.00 | $806.00 | 10 | — | — |
| 2004-10-05 | $802.00 | $802.00 | 25 | — | — |
| 2004-10-04 | $818.00 | $818.00 | 50 | — | — |
| 2004-10-01 | $784.00 | $784.00 | 100 | — | — |
| 2004-09-30 | $840.00 | $840.00 | 22 | — | — |
| 2004-09-29 | $850.00 | $850.00 | 13 | — | — |
| 2004-09-28 | $848.00 | $848.00 | 14 | — | — |
| 2004-09-27 | $852.00 | $852.00 | 85 | — | — |
| 2004-09-24 | $890.00 | $890.00 | 26 | — | — |
| 2004-09-23 | $896.00 | $896.00 | 13 | — | — |
| 2004-09-22 | $892.00 | $892.00 | 17 | — | — |
| 2004-09-21 | $894.00 | $894.00 | 27 | — | — |
| 2004-09-20 | $910.00 | $910.00 | 57 | — | — |
| 2004-09-17 | $900.00 | $900.00 | 61 | — | — |
| 2004-09-16 | $956.00 | $956.00 | 8 | — | — |
| 2004-09-15 | $946.00 | $946.00 | 37 | — | — |
| 2004-09-14 | $960.00 | $960.00 | 9 | — | — |
| 2004-09-13 | $960.00 | $960.00 | 57 | — | — |
| 2004-09-10 | $968.00 | $968.00 | 56 | — | — |
| 2004-09-09 | $952.00 | $952.00 | 109 | — | — |
| 2004-09-08 | $942.00 | $942.00 | 59 | — | — |
| 2004-09-07 | $910.00 | $910.00 | 110 | — | — |
| 2004-09-03 | $988.00 | $988.00 | 92 | — | — |
| 2004-09-02 | $996.00 | $996.00 | 370 | — | — |
| 2004-09-01 | $990.00 | $990.00 | 298 | — | — |
| 2004-08-31 | $964.00 | $964.00 | 185 | — | — |
| 2004-08-30 | $936.00 | $936.00 | 214 | — | — |
| 2004-08-27 | $812.00 | $812.00 | 35 | — | — |
| 2004-08-26 | $770.00 | $770.00 | 94 | — | — |
| 2004-08-25 | $686.00 | $686.00 | 41 | — | — |
| 2004-08-24 | $654.00 | $654.00 | 41 | — | — |
| 2004-08-23 | $654.00 | $654.00 | 11 | — | — |
| 2004-08-20 | $658.00 | $658.00 | 11 | — | — |
| 2004-08-19 | $670.00 | $670.00 | 26 | — | — |
| 2004-08-18 | $678.00 | $678.00 | 52 | — | — |
| 2004-08-17 | $650.00 | $650.00 | 14 | — | — |
| 2004-08-16 | $644.00 | $644.00 | 2 | — | — |
| 2004-08-13 | $644.00 | $644.00 | 3 | — | — |
| 2004-08-12 | $640.00 | $640.00 | 35 | — | — |
| 2004-08-11 | $660.00 | $660.00 | 27 | — | — |
| 2004-08-10 | $678.00 | $678.00 | 0 | — | — |
| 2004-08-09 | $678.00 | $678.00 | 17 | — | — |
| 2004-08-06 | $660.00 | $660.00 | 14 | — | — |
| 2004-08-05 | $672.00 | $672.00 | 1 | — | — |
| 2004-08-04 | $672.00 | $672.00 | 16 | — | — |
| 2004-08-03 | $702.00 | $702.00 | 20 | — | — |
| 2004-08-02 | $702.00 | $702.00 | 69 | — | — |
| 2004-07-30 | $706.00 | $706.00 | 23 | — | — |
| 2004-07-29 | $732.00 | $732.00 | 15 | — | — |
| 2004-07-28 | $740.00 | $740.00 | 30 | — | — |
| 2004-07-27 | $770.00 | $770.00 | 7 | — | — |
| 2004-07-26 | $766.00 | $766.00 | 42 | — | — |
| 2004-07-23 | $800.00 | $800.00 | 17 | — | — |
| 2004-07-22 | $802.00 | $802.00 | 37 | — | — |
| 2004-07-21 | $826.00 | $826.00 | 19 | — | — |
| 2004-07-20 | $850.00 | $850.00 | 0 | — | — |
| 2004-07-19 | $850.00 | $850.00 | 258 | — | — |
| 2004-07-16 | $852.00 | $852.00 | 27 | — | — |
| 2004-07-15 | $840.00 | $840.00 | 19 | — | — |
| 2004-07-14 | $870.00 | $870.00 | 0 | — | — |
| 2004-07-13 | $870.00 | $870.00 | 12 | — | — |
| 2004-07-12 | $908.00 | $908.00 | 0 | — | — |
| 2004-07-09 | $908.00 | $908.00 | 27 | — | — |
| 2004-07-08 | $886.00 | $886.00 | 18 | — | — |
| 2004-07-07 | $874.00 | $874.00 | 8 | — | — |
| 2004-07-06 | $884.00 | $884.00 | 19 | — | — |
| 2004-07-02 | $910.00 | $910.00 | 9 | — | — |
| 2004-07-01 | $894.00 | $894.00 | 42 | — | — |
| 2004-06-30 | $908.00 | $908.00 | 72 | — | — |
| 2004-06-29 | $896.00 | $896.00 | 18 | — | — |
| 2004-06-28 | $878.00 | $878.00 | 43 | — | — |
| 2004-06-25 | $820.00 | $820.00 | 0 | — | — |
| 2004-06-24 | $820.00 | $820.00 | 15 | — | — |
| 2004-06-23 | $834.00 | $834.00 | 10 | — | — |
| 2004-06-22 | $834.00 | $834.00 | 0 | — | — |
| 2004-06-21 | $834.00 | $834.00 | 1 | — | — |
| 2004-06-18 | $838.00 | $838.00 | 10 | — | — |
| 2004-06-17 | $834.00 | $834.00 | 5 | — | — |
| 2004-06-16 | $820.00 | $820.00 | 60 | — | — |
| 2004-06-15 | $850.00 | $850.00 | 52 | — | — |
| 2004-06-14 | $886.00 | $886.00 | 11 | — | — |
| 2004-06-10 | $888.00 | $888.00 | 37 | — | — |
| 2004-06-09 | $892.00 | $892.00 | 4 | — | — |
| 2004-06-08 | $902.00 | $902.00 | 29 | — | — |
| 2004-06-07 | $890.00 | $890.00 | 31 | — | — |
| 2004-06-04 | $892.00 | $892.00 | 5 | — | — |
| 2004-06-03 | $900.00 | $900.00 | 6 | — | — |
| 2004-06-02 | $920.00 | $920.00 | 0 | — | — |
| 2004-06-01 | $920.00 | $920.00 | 5 | — | — |
| 2004-05-28 | $922.00 | $922.00 | 11 | — | — |
| 2004-05-27 | $900.00 | $900.00 | 41 | — | — |
| 2004-05-26 | $938.00 | $938.00 | 2 | — | — |
| 2004-05-25 | $942.00 | $942.00 | 94 | — | — |
| 2004-05-24 | $958.00 | $958.00 | 56 | — | — |
| 2004-05-21 | $820.00 | $820.00 | 16 | — | — |
| 2004-05-20 | $840.00 | $840.00 | 8 | — | — |
| 2004-05-19 | $840.00 | $840.00 | 24 | — | — |
| 2004-05-18 | $860.00 | $860.00 | 1 | — | — |
| 2004-05-17 | $850.00 | $850.00 | 31 | — | — |
| 2004-05-14 | $920.00 | $920.00 | 29 | — | — |
| 2004-05-13 | $880.00 | $880.00 | 41 | — | — |
| 2004-05-12 | $858.00 | $858.00 | 156 | — | — |
| 2004-05-11 | $830.00 | $830.00 | 31 | — | — |
| 2004-05-10 | $858.00 | $858.00 | 12 | — | — |
| 2004-05-07 | $850.00 | $850.00 | 8 | — | — |
| 2004-05-06 | $870.00 | $870.00 | 9 | — | — |
| 2004-05-05 | $902.00 | $902.00 | 2 | — | — |
| 2004-05-04 | $920.00 | $920.00 | 0 | — | — |
| 2004-05-03 | $920.00 | $920.00 | 5 | — | — |
| 2004-04-30 | $900.00 | $900.00 | 20 | — | — |
| 2004-04-29 | $890.00 | $890.00 | 7 | — | — |
| 2004-04-28 | $900.00 | $900.00 | 3 | — | — |
| 2004-04-27 | $900.00 | $900.00 | 28 | — | — |
| 2004-04-26 | $920.00 | $920.00 | 2 | — | — |
| 2004-04-23 | $950.00 | $950.00 | 10 | — | — |
| 2004-04-22 | $942.00 | $942.00 | 33 | — | — |
| 2004-04-21 | $960.00 | $960.00 | 14 | — | — |
| 2004-04-20 | $970.00 | $970.00 | 11 | — | — |
| 2004-04-19 | $980.00 | $980.00 | 25 | — | — |
| 2004-04-16 | $990.00 | $990.00 | 44 | — | — |
| 2004-04-15 | $1,010.00 | $1,010.00 | 50 | — | — |
| 2004-04-14 | $960.00 | $960.00 | 39 | — | — |
| 2004-04-13 | $940.00 | $940.00 | 38 | — | — |
| 2004-04-12 | $920.00 | $920.00 | 1 | — | — |
| 2004-04-08 | $920.00 | $920.00 | 33 | — | — |
| 2004-04-07 | $930.00 | $930.00 | 23 | — | — |
| 2004-04-06 | $980.00 | $980.00 | 29 | — | — |
| 2004-04-05 | $1,000.00 | $1,000.00 | 10 | — | — |
| 2004-04-02 | $1,006.00 | $1,006.00 | 31 | — | — |
| 2004-04-01 | $1,020.00 | $1,020.00 | 46 | — | — |
| 2004-03-31 | $1,000.00 | $1,000.00 | 38 | — | — |
| 2004-03-30 | $940.00 | $940.00 | 60 | — | — |
| 2004-03-29 | $880.00 | $880.00 | 23 | — | — |
| 2004-03-26 | $900.00 | $900.00 | 17 | — | — |
| 2004-03-25 | $930.00 | $930.00 | 51 | — | — |
| 2004-03-24 | $940.00 | $940.00 | 15 | — | — |
| 2004-03-23 | $960.00 | $960.00 | 25 | — | — |
| 2004-03-22 | $940.00 | $940.00 | 54 | — | — |
| 2004-03-19 | $990.00 | $990.00 | 0 | — | — |
| 2004-03-18 | $990.00 | $990.00 | 6 | — | — |
| 2004-03-17 | $994.00 | $994.00 | 1 | — | — |
| 2004-03-16 | $980.00 | $980.00 | 32 | — | — |
| 2004-03-15 | $1,000.00 | $1,000.00 | 10 | — | — |
| 2004-03-12 | $1,010.00 | $1,010.00 | 13 | — | — |
| 2004-03-11 | $994.00 | $994.00 | 23 | — | — |
| 2004-03-10 | $1,040.00 | $1,040.00 | 26 | — | — |
| 2004-03-09 | $1,016.00 | $1,016.00 | 19 | — | — |
| 2004-03-08 | $1,010.00 | $1,010.00 | 19 | — | — |
| 2004-03-05 | $1,008.00 | $1,008.00 | 99 | — | — |
| 2004-03-04 | $970.00 | $970.00 | 15 | — | — |
| 2004-03-03 | $960.00 | $960.00 | 28 | — | — |
| 2004-03-02 | $1,000.00 | $1,000.00 | 4 | — | — |
| 2004-03-01 | $990.00 | $990.00 | 42 | — | — |
| 2004-02-27 | $970.00 | $970.00 | 8 | — | — |
| 2004-02-26 | $940.00 | $940.00 | 30 | — | — |
| 2004-02-25 | $970.00 | $970.00 | 5 | — | — |
| 2004-02-24 | $970.00 | $970.00 | 19 | — | — |
| 2004-02-23 | $970.00 | $970.00 | 46 | — | — |
| 2004-02-20 | $980.00 | $980.00 | 4 | — | — |
| 2004-02-19 | $956.00 | $956.00 | 7 | — | — |
| 2004-02-18 | $960.00 | $960.00 | 18 | — | — |
| 2004-02-17 | $970.00 | $970.00 | 113 | — | — |
| 2004-02-13 | $890.00 | $890.00 | 39 | — | — |
| 2004-02-12 | $860.00 | $860.00 | 100 | — | — |
| 2004-02-11 | $864.00 | $864.00 | 56 | — | — |
| 2004-02-10 | $820.00 | $820.00 | 172 | — | — |
| 2004-02-09 | $920.00 | $920.00 | 5 | — | — |
| 2004-02-06 | $930.00 | $930.00 | 1 | — | — |
| 2004-02-05 | $950.00 | $950.00 | 30 | — | — |
| 2004-02-04 | $960.00 | $960.00 | 12 | — | — |
| 2004-02-03 | $950.00 | $950.00 | 3 | — | — |
| 2004-02-02 | $970.00 | $970.00 | 5 | — | — |
| 2004-01-30 | $960.00 | $960.00 | 21 | — | — |
| 2004-01-29 | $950.00 | $950.00 | 38 | — | — |
| 2004-01-28 | $960.00 | $960.00 | 10 | — | — |
| 2004-01-27 | $990.00 | $990.00 | 87 | — | — |
| 2004-01-26 | $964.00 | $964.00 | 5 | — | — |
| 2004-01-23 | $970.00 | $970.00 | 22 | — | — |
| 2004-01-22 | $1,000.00 | $1,000.00 | 0 | — | — |
| 2004-01-21 | $1,000.00 | $1,000.00 | 16 | — | — |
| 2004-01-20 | $990.00 | $990.00 | 5 | — | — |
| 2004-01-16 | $980.00 | $980.00 | 11 | — | — |
| 2004-01-15 | $990.00 | $990.00 | 72 | — | — |
| 2004-01-14 | $970.00 | $970.00 | 10 | — | — |
| 2004-01-13 | $980.00 | $980.00 | 38 | — | — |
| 2004-01-12 | $980.00 | $980.00 | 53 | — | — |
| 2004-01-09 | $1,000.00 | $1,000.00 | 70 | — | — |
| 2004-01-08 | $980.00 | $980.00 | 27 | — | — |
| 2004-01-07 | $990.00 | $990.00 | 1 | — | — |
| 2004-01-06 | $1,010.00 | $1,010.00 | 21 | — | — |
| 2004-01-05 | $1,000.00 | $1,000.00 | 42 | — | — |
| 2004-01-02 | $1,000.00 | $1,000.00 | 7 | — | — |