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
- 1983-12-08 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 | $4,500.00 | $4,500.00 | 23 | — | — |
| 2004-12-30 | $4,725.00 | $4,725.00 | 34 | — | — |
| 2004-12-29 | $4,725.00 | $4,725.00 | 46 | — | — |
| 2004-12-28 | $4,425.00 | $4,425.00 | 51 | — | — |
| 2004-12-27 | $4,275.00 | $4,275.00 | 29 | — | — |
| 2004-12-23 | $4,500.00 | $4,500.00 | 28 | — | — |
| 2004-12-22 | $4,650.00 | $4,650.00 | 54 | — | — |
| 2004-12-21 | $4,575.00 | $4,575.00 | 98 | — | — |
| 2004-12-20 | $4,275.00 | $4,275.00 | 54 | — | — |
| 2004-12-17 | $4,125.00 | $4,125.00 | 28 | — | — |
| 2004-12-16 | $4,275.00 | $4,275.00 | 12 | — | — |
| 2004-12-15 | $4,350.00 | $4,350.00 | 25 | — | — |
| 2004-12-14 | $4,350.00 | $4,350.00 | 19 | — | — |
| 2004-12-13 | $4,275.00 | $4,275.00 | 16 | — | — |
| 2004-12-10 | $4,350.00 | $4,350.00 | 13 | — | — |
| 2004-12-09 | $4,275.00 | $4,275.00 | 33 | — | — |
| 2004-12-08 | $4,350.00 | $4,350.00 | 17 | — | — |
| 2004-12-07 | $4,575.00 | $4,575.00 | 40 | — | — |
| 2004-12-06 | $4,650.00 | $4,650.00 | 77 | — | — |
| 2004-12-03 | $4,125.00 | $4,125.00 | 52 | — | — |
| 2004-12-02 | $3,825.00 | $3,825.00 | 17 | — | — |
| 2004-12-01 | $3,900.00 | $3,900.00 | 23 | — | — |
| 2004-11-30 | $3,900.00 | $3,900.00 | 29 | — | — |
| 2004-11-29 | $4,050.00 | $4,050.00 | 28 | — | — |
| 2004-11-26 | $4,050.00 | $4,050.00 | 6 | — | — |
| 2004-11-24 | $4,050.00 | $4,050.00 | 22 | — | — |
| 2004-11-23 | $4,200.00 | $4,200.00 | 15 | — | — |
| 2004-11-22 | $4,200.00 | $4,200.00 | 13 | — | — |
| 2004-11-19 | $4,350.00 | $4,350.00 | 8 | — | — |
| 2004-11-18 | $4,275.00 | $4,275.00 | 17 | — | — |
| 2004-11-17 | $4,200.00 | $4,200.00 | 23 | — | — |
| 2004-11-16 | $4,050.00 | $4,050.00 | 24 | — | — |
| 2004-11-15 | $4,050.00 | $4,050.00 | 49 | — | — |
| 2004-11-12 | $4,350.00 | $4,350.00 | 16 | — | — |
| 2004-11-11 | $4,425.00 | $4,425.00 | 32 | — | — |
| 2004-11-10 | $4,500.00 | $4,500.00 | 39 | — | — |
| 2004-11-09 | $4,800.00 | $4,800.00 | 54 | — | — |
| 2004-11-08 | $4,425.00 | $4,425.00 | 46 | — | — |
| 2004-11-05 | $3,975.00 | $3,975.00 | 10 | — | — |
| 2004-11-04 | $3,975.00 | $3,975.00 | 23 | — | — |
| 2004-11-03 | $3,900.00 | $3,900.00 | 32 | — | — |
| 2004-11-02 | $3,600.00 | $3,600.00 | 8 | — | — |
| 2004-11-01 | $3,675.00 | $3,675.00 | 19 | — | — |
| 2004-10-29 | $3,675.00 | $3,675.00 | 16 | — | — |
| 2004-10-28 | $3,600.00 | $3,600.00 | 19 | — | — |
| 2004-10-27 | $3,600.00 | $3,600.00 | 31 | — | — |
| 2004-10-26 | $3,600.00 | $3,600.00 | 21 | — | — |
| 2004-10-25 | $3,675.00 | $3,675.00 | 18 | — | — |
| 2004-10-22 | $3,675.00 | $3,675.00 | 40 | — | — |
| 2004-10-21 | $3,525.00 | $3,525.00 | 40 | — | — |
| 2004-10-20 | $3,675.00 | $3,675.00 | 68 | — | — |
| 2004-10-19 | $3,975.00 | $3,975.00 | 17 | — | — |
| 2004-10-18 | $4,050.00 | $4,050.00 | 9 | — | — |
| 2004-10-15 | $4,050.00 | $4,050.00 | 19 | — | — |
| 2004-10-14 | $3,900.00 | $3,900.00 | 13 | — | — |
| 2004-10-13 | $3,975.00 | $3,975.00 | 22 | — | — |
| 2004-10-12 | $4,125.00 | $4,125.00 | 27 | — | — |
| 2004-10-11 | $4,125.00 | $4,125.00 | 16 | — | — |
| 2004-10-08 | $4,050.00 | $4,050.00 | 25 | — | — |
| 2004-10-07 | $4,200.00 | $4,200.00 | 69 | — | — |
| 2004-10-06 | $4,425.00 | $4,425.00 | 10 | — | — |
| 2004-10-05 | $4,275.00 | $4,275.00 | 19 | — | — |
| 2004-10-04 | $4,350.00 | $4,350.00 | 10 | — | — |
| 2004-10-01 | $4,350.00 | $4,350.00 | 22 | — | — |
| 2004-09-30 | $4,275.00 | $4,275.00 | 39 | — | — |
| 2004-09-29 | $4,050.00 | $4,050.00 | 34 | — | — |
| 2004-09-28 | $4,050.00 | $4,050.00 | 47 | — | — |
| 2004-09-27 | $4,200.00 | $4,200.00 | 16 | — | — |
| 2004-09-24 | $4,275.00 | $4,275.00 | 34 | — | — |
| 2004-09-23 | $4,425.00 | $4,425.00 | 23 | — | — |
| 2004-09-22 | $4,575.00 | $4,575.00 | 23 | — | — |
| 2004-09-21 | $4,575.00 | $4,575.00 | 34 | — | — |
| 2004-09-20 | $4,650.00 | $4,650.00 | 28 | — | — |
| 2004-09-17 | $4,725.00 | $4,725.00 | 51 | — | — |
| 2004-09-16 | $4,875.00 | $4,875.00 | 11 | — | — |
| 2004-09-15 | $5,025.00 | $5,025.00 | 47 | — | — |
| 2004-09-14 | $5,025.00 | $5,025.00 | 32 | — | — |
| 2004-09-13 | $4,950.00 | $4,950.00 | 75 | — | — |
| 2004-09-10 | $5,025.00 | $5,025.00 | 206 | — | — |
| 2004-09-09 | $5,850.00 | $5,850.00 | 634 | — | — |
| 2004-09-08 | $4,725.00 | $4,725.00 | 18 | — | — |
| 2004-09-07 | $4,725.00 | $4,725.00 | 9 | — | — |
| 2004-09-03 | $4,650.00 | $4,650.00 | 6 | — | — |
| 2004-09-02 | $4,650.00 | $4,650.00 | 4 | — | — |
| 2004-09-01 | $4,650.00 | $4,650.00 | 14 | — | — |
| 2004-08-31 | $4,725.00 | $4,725.00 | 4 | — | — |
| 2004-08-30 | $4,650.00 | $4,650.00 | 9 | — | — |
| 2004-08-27 | $4,725.00 | $4,725.00 | 11 | — | — |
| 2004-08-26 | $4,725.00 | $4,725.00 | 12 | — | — |
| 2004-08-25 | $4,800.00 | $4,800.00 | 12 | — | — |
| 2004-08-24 | $4,875.00 | $4,875.00 | 4 | — | — |
| 2004-08-23 | $4,950.00 | $4,950.00 | 6 | — | — |
| 2004-08-20 | $5,100.00 | $5,100.00 | 3 | — | — |
| 2004-08-19 | $4,950.00 | $4,950.00 | 13 | — | — |
| 2004-08-18 | $5,100.00 | $5,100.00 | 3 | — | — |
| 2004-08-17 | $5,100.00 | $5,100.00 | 16 | — | — |
| 2004-08-16 | $4,725.00 | $4,725.00 | 16 | — | — |
| 2004-08-13 | $4,800.00 | $4,800.00 | 9 | — | — |
| 2004-08-12 | $4,725.00 | $4,725.00 | 25 | — | — |
| 2004-08-11 | $4,950.00 | $4,950.00 | 14 | — | — |
| 2004-08-10 | $4,800.00 | $4,800.00 | 13 | — | — |
| 2004-08-09 | $4,950.00 | $4,950.00 | 11 | — | — |
| 2004-08-06 | $5,175.00 | $5,175.00 | 11 | — | — |
| 2004-08-05 | $5,250.00 | $5,250.00 | 9 | — | — |
| 2004-08-04 | $5,325.00 | $5,325.00 | 15 | — | — |
| 2004-08-03 | $5,625.00 | $5,625.00 | 35 | — | — |
| 2004-08-02 | $5,775.00 | $5,775.00 | 25 | — | — |
| 2004-07-30 | $5,325.00 | $5,325.00 | 14 | — | — |
| 2004-07-29 | $5,175.00 | $5,175.00 | 6 | — | — |
| 2004-07-28 | $5,100.00 | $5,100.00 | 19 | — | — |
| 2004-07-27 | $4,875.00 | $4,875.00 | 14 | — | — |
| 2004-07-26 | $5,100.00 | $5,100.00 | 16 | — | — |
| 2004-07-23 | $5,025.00 | $5,025.00 | 11 | — | — |
| 2004-07-22 | $4,950.00 | $4,950.00 | 13 | — | — |
| 2004-07-21 | $5,025.00 | $5,025.00 | 22 | — | — |
| 2004-07-20 | $4,800.00 | $4,800.00 | 26 | — | — |
| 2004-07-19 | $4,875.00 | $4,875.00 | 51 | — | — |
| 2004-07-16 | $5,175.00 | $5,175.00 | 32 | — | — |
| 2004-07-15 | $5,175.00 | $5,175.00 | 91 | — | — |
| 2004-07-14 | $4,725.00 | $4,725.00 | 72 | — | — |
| 2004-07-13 | $4,125.00 | $4,125.00 | 43 | — | — |
| 2004-07-12 | $4,500.00 | $4,500.00 | 63 | — | — |
| 2004-07-09 | $5,025.00 | $5,025.00 | 15 | — | — |
| 2004-07-08 | $5,175.00 | $5,175.00 | 16 | — | — |
| 2004-07-07 | $5,400.00 | $5,400.00 | 19 | — | — |
| 2004-07-06 | $5,250.00 | $5,250.00 | 28 | — | — |
| 2004-07-02 | $5,775.00 | $5,775.00 | 15 | — | — |
| 2004-07-01 | $5,775.00 | $5,775.00 | 6 | — | — |
| 2004-06-30 | $5,700.00 | $5,700.00 | 13 | — | — |
| 2004-06-29 | $5,925.00 | $5,925.00 | 6 | — | — |
| 2004-06-28 | $5,850.00 | $5,850.00 | 11 | — | — |
| 2004-06-25 | $6,000.00 | $6,000.00 | 15 | — | — |
| 2004-06-24 | $5,850.00 | $5,850.00 | 16 | — | — |
| 2004-06-23 | $6,000.00 | $6,000.00 | 12 | — | — |
| 2004-06-22 | $5,925.00 | $5,925.00 | 35 | — | — |
| 2004-06-21 | $5,625.00 | $5,625.00 | 27 | — | — |
| 2004-06-18 | $5,400.00 | $5,400.00 | 12 | — | — |
| 2004-06-17 | $5,400.00 | $5,400.00 | 31 | — | — |
| 2004-06-16 | $5,400.00 | $5,400.00 | 42 | — | — |
| 2004-06-15 | $5,775.00 | $5,775.00 | 49 | — | — |
| 2004-06-14 | $6,075.00 | $6,075.00 | 42 | — | — |
| 2004-06-10 | $6,450.00 | $6,450.00 | 30 | — | — |
| 2004-06-09 | $6,600.00 | $6,600.00 | 30 | — | — |
| 2004-06-08 | $6,600.00 | $6,600.00 | 120 | — | — |
| 2004-06-07 | $6,525.00 | $6,525.00 | 128 | — | — |
| 2004-06-04 | $6,900.00 | $6,900.00 | 32 | — | — |
| 2004-06-03 | $6,750.00 | $6,750.00 | 29 | — | — |
| 2004-06-02 | $6,750.00 | $6,750.00 | 33 | — | — |
| 2004-06-01 | $6,975.00 | $6,975.00 | 11 | — | — |
| 2004-05-28 | $6,750.00 | $6,750.00 | 15 | — | — |
| 2004-05-27 | $6,825.00 | $6,825.00 | 9 | — | — |
| 2004-05-26 | $6,900.00 | $6,900.00 | 7 | — | — |
| 2004-05-25 | $6,975.00 | $6,975.00 | 14 | — | — |
| 2004-05-24 | $6,750.00 | $6,750.00 | 21 | — | — |
| 2004-05-21 | $6,825.00 | $6,825.00 | 12 | — | — |
| 2004-05-20 | $6,825.00 | $6,825.00 | 12 | — | — |
| 2004-05-19 | $6,900.00 | $6,900.00 | 18 | — | — |
| 2004-05-18 | $6,900.00 | $6,900.00 | 14 | — | — |
| 2004-05-17 | $7,050.00 | $7,050.00 | 22 | — | — |
| 2004-05-14 | $7,350.00 | $7,350.00 | 57 | — | — |
| 2004-05-13 | $7,425.00 | $7,425.00 | 12 | — | — |
| 2004-05-12 | $7,350.00 | $7,350.00 | 17 | — | — |
| 2004-05-11 | $7,200.00 | $7,200.00 | 19 | — | — |
| 2004-05-10 | $6,825.00 | $6,825.00 | 262 | — | — |
| 2004-05-07 | $7,050.00 | $7,050.00 | 122 | — | — |
| 2004-05-06 | $7,425.00 | $7,425.00 | 37 | — | — |
| 2004-05-05 | $7,425.00 | $7,425.00 | 36 | — | — |
| 2004-05-04 | $7,575.00 | $7,575.00 | 68 | — | — |
| 2004-05-03 | $8,100.00 | $8,100.00 | 33 | — | — |
| 2004-04-30 | $8,025.00 | $8,025.00 | 24 | — | — |
| 2004-04-29 | $8,625.00 | $8,625.00 | 56 | — | — |
| 2004-04-28 | $9,000.00 | $9,000.00 | 294 | — | — |
| 2004-04-27 | $8,175.00 | $8,175.00 | 16 | — | — |
| 2004-04-26 | $8,250.00 | $8,250.00 | 24 | — | — |
| 2004-04-23 | $8,175.00 | $8,175.00 | 21 | — | — |
| 2004-04-22 | $8,175.00 | $8,175.00 | 19 | — | — |
| 2004-04-21 | $8,025.00 | $8,025.00 | 12 | — | — |
| 2004-04-20 | $8,025.00 | $8,025.00 | 34 | — | — |
| 2004-04-19 | $7,950.00 | $7,950.00 | 41 | — | — |
| 2004-04-16 | $8,475.00 | $8,475.00 | 17 | — | — |
| 2004-04-15 | $8,550.00 | $8,550.00 | 18 | — | — |
| 2004-04-14 | $8,625.00 | $8,625.00 | 22 | — | — |
| 2004-04-13 | $8,625.00 | $8,625.00 | 26 | — | — |
| 2004-04-12 | $8,550.00 | $8,550.00 | 30 | — | — |
| 2004-04-08 | $8,700.00 | $8,700.00 | 23 | — | — |
| 2004-04-07 | $8,700.00 | $8,700.00 | 19 | — | — |
| 2004-04-06 | $8,700.00 | $8,700.00 | 34 | — | — |
| 2004-04-05 | $8,475.00 | $8,475.00 | 28 | — | — |
| 2004-04-02 | $8,625.00 | $8,625.00 | 28 | — | — |
| 2004-04-01 | $8,400.00 | $8,400.00 | 33 | — | — |
| 2004-03-31 | $8,700.00 | $8,700.00 | 65 | — | — |
| 2004-03-30 | $9,000.00 | $9,000.00 | 125 | — | — |
| 2004-03-29 | $8,700.00 | $8,700.00 | 232 | — | — |
| 2004-03-26 | $6,675.00 | $6,675.00 | 108 | — | — |
| 2004-03-25 | $7,050.00 | $7,050.00 | 71 | — | — |
| 2004-03-24 | $7,500.00 | $7,500.00 | 13 | — | — |
| 2004-03-23 | $7,575.00 | $7,575.00 | 31 | — | — |
| 2004-03-22 | $7,800.00 | $7,800.00 | 26 | — | — |
| 2004-03-19 | $7,875.00 | $7,875.00 | 54 | — | — |
| 2004-03-18 | $7,650.00 | $7,650.00 | 76 | — | — |
| 2004-03-17 | $7,950.00 | $7,950.00 | 18 | — | — |
| 2004-03-16 | $7,875.00 | $7,875.00 | 35 | — | — |
| 2004-03-15 | $8,025.00 | $8,025.00 | 29 | — | — |
| 2004-03-12 | $8,400.00 | $8,400.00 | 17 | — | — |
| 2004-03-11 | $8,400.00 | $8,400.00 | 37 | — | — |
| 2004-03-10 | $8,475.00 | $8,475.00 | 31 | — | — |
| 2004-03-09 | $8,550.00 | $8,550.00 | 17 | — | — |
| 2004-03-08 | $8,700.00 | $8,700.00 | 17 | — | — |
| 2004-03-05 | $9,000.00 | $9,000.00 | 23 | — | — |
| 2004-03-04 | $8,925.00 | $8,925.00 | 33 | — | — |
| 2004-03-03 | $8,625.00 | $8,625.00 | 18 | — | — |
| 2004-03-02 | $8,625.00 | $8,625.00 | 13 | — | — |
| 2004-03-01 | $8,625.00 | $8,625.00 | 23 | — | — |
| 2004-02-27 | $8,625.00 | $8,625.00 | 16 | — | — |
| 2004-02-26 | $8,325.00 | $8,325.00 | 23 | — | — |
| 2004-02-25 | $8,475.00 | $8,475.00 | 54 | — | — |
| 2004-02-24 | $8,700.00 | $8,700.00 | 28 | — | — |
| 2004-02-23 | $8,775.00 | $8,775.00 | 29 | — | — |
| 2004-02-20 | $8,775.00 | $8,775.00 | 40 | — | — |
| 2004-02-19 | $8,925.00 | $8,925.00 | 36 | — | — |
| 2004-02-18 | $8,925.00 | $8,925.00 | 77 | — | — |
| 2004-02-17 | $9,225.00 | $9,225.00 | 30 | — | — |
| 2004-02-13 | $8,850.00 | $8,850.00 | 68 | — | — |
| 2004-02-12 | $9,300.00 | $9,300.00 | 198 | — | — |
| 2004-02-11 | $9,375.00 | $9,375.00 | 81 | — | — |
| 2004-02-10 | $10,200.00 | $10,200.00 | 41 | — | — |
| 2004-02-09 | $9,750.00 | $9,750.00 | 34 | — | — |
| 2004-02-06 | $9,525.00 | $9,525.00 | 23 | — | — |
| 2004-02-05 | $9,675.00 | $9,675.00 | 28 | — | — |
| 2004-02-04 | $9,825.00 | $9,825.00 | 36 | — | — |
| 2004-02-03 | $10,275.00 | $10,275.00 | 35 | — | — |
| 2004-02-02 | $10,200.00 | $10,200.00 | 78 | — | — |
| 2004-01-30 | $10,350.00 | $10,350.00 | 59 | — | — |
| 2004-01-29 | $9,900.00 | $9,900.00 | 83 | — | — |
| 2004-01-28 | $10,275.00 | $10,275.00 | 147 | — | — |
| 2004-01-27 | $9,975.00 | $9,975.00 | 70 | — | — |
| 2004-01-26 | $9,525.00 | $9,525.00 | 42 | — | — |
| 2004-01-23 | $9,675.00 | $9,675.00 | 57 | — | — |
| 2004-01-22 | $9,975.00 | $9,975.00 | 137 | — | — |
| 2004-01-21 | $10,050.00 | $10,050.00 | 212 | — | — |
| 2004-01-20 | $9,000.00 | $9,000.00 | 45 | — | — |
| 2004-01-16 | $8,700.00 | $8,700.00 | 46 | — | — |
| 2004-01-15 | $8,625.00 | $8,625.00 | 52 | — | — |
| 2004-01-14 | $8,550.00 | $8,550.00 | 53 | — | — |
| 2004-01-13 | $8,625.00 | $8,625.00 | 42 | — | — |
| 2004-01-12 | $8,925.00 | $8,925.00 | 38 | — | — |
| 2004-01-09 | $9,075.00 | $9,075.00 | 35 | — | — |
| 2004-01-08 | $9,150.00 | $9,150.00 | 95 | — | — |
| 2004-01-07 | $9,000.00 | $9,000.00 | 55 | — | — |
| 2004-01-06 | $9,300.00 | $9,300.00 | 90 | — | — |
| 2004-01-05 | $8,850.00 | $8,850.00 | 60 | — | — |
| 2004-01-02 | $8,625.00 | $8,625.00 | 59 | — | — |