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
- 1994-04-08 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 | $15,910.86 | $15,910.86 | 3 | — | — |
| 2004-12-30 | $16,044.57 | $16,044.57 | 6 | — | — |
| 2004-12-29 | $16,245.13 | $16,245.13 | 8 | — | — |
| 2004-12-28 | $16,155.99 | $16,155.99 | 10 | — | — |
| 2004-12-27 | $14,440.11 | $14,440.11 | 11 | — | — |
| 2004-12-23 | $15,933.15 | $15,933.15 | 5 | — | — |
| 2004-12-22 | $16,490.25 | $16,490.25 | 2 | — | — |
| 2004-12-21 | $16,534.82 | $16,534.82 | 8 | — | — |
| 2004-12-20 | $16,713.09 | $16,713.09 | 25 | — | — |
| 2004-12-17 | $17,114.21 | $17,114.21 | 12 | — | — |
| 2004-12-16 | $17,270.20 | $17,270.20 | 12 | — | — |
| 2004-12-15 | $17,136.49 | $17,136.49 | 20 | — | — |
| 2004-12-14 | $16,713.09 | $16,713.09 | 24 | — | — |
| 2004-12-13 | $16,824.51 | $16,824.51 | 15 | — | — |
| 2004-12-10 | $16,044.57 | $16,044.57 | 11 | — | — |
| 2004-12-09 | $15,821.73 | $15,821.73 | 2 | — | — |
| 2004-12-08 | $15,665.74 | $15,665.74 | 6 | — | — |
| 2004-12-07 | $15,376.04 | $15,376.04 | 17 | — | — |
| 2004-12-06 | $15,710.31 | $15,710.31 | 12 | — | — |
| 2004-12-03 | $15,598.89 | $15,598.89 | 22 | — | — |
| 2004-12-02 | $15,487.46 | $15,487.46 | 20 | — | — |
| 2004-12-01 | $15,264.62 | $15,264.62 | 18 | — | — |
| 2004-11-30 | $14,685.24 | $14,685.24 | 34 | — | — |
| 2004-11-29 | $13,749.30 | $13,749.30 | 4 | — | — |
| 2004-11-26 | $13,749.30 | $13,749.30 | 0 | — | — |
| 2004-11-24 | $13,749.30 | $13,749.30 | 5 | — | — |
| 2004-11-23 | $13,125.35 | $13,125.35 | 16 | — | — |
| 2004-11-22 | $13,793.87 | $13,793.87 | 12 | — | — |
| 2004-11-19 | $12,211.70 | $12,211.70 | 22 | — | — |
| 2004-11-18 | $12,746.52 | $12,746.52 | 1 | — | — |
| 2004-11-17 | $12,545.96 | $12,545.96 | 14 | — | — |
| 2004-11-16 | $12,612.81 | $12,612.81 | 3 | — | — |
| 2004-11-15 | $12,479.11 | $12,479.11 | 5 | — | — |
| 2004-11-12 | $12,724.23 | $12,724.23 | 4 | — | — |
| 2004-11-11 | $12,902.51 | $12,902.51 | 1 | — | — |
| 2004-11-10 | $12,724.23 | $12,724.23 | 7 | — | — |
| 2004-11-09 | $12,434.54 | $12,434.54 | 7 | — | — |
| 2004-11-08 | $13,236.77 | $13,236.77 | 0 | — | — |
| 2004-11-05 | $13,036.21 | $13,036.21 | 3 | — | — |
| 2004-11-04 | $12,701.95 | $12,701.95 | 5 | — | — |
| 2004-11-03 | $13,013.93 | $13,013.93 | 6 | — | — |
| 2004-11-02 | $13,370.47 | $13,370.47 | 30 | — | — |
| 2004-11-01 | $13,481.89 | $13,481.89 | 7 | — | — |
| 2004-10-29 | $13,905.29 | $13,905.29 | 14 | — | — |
| 2004-10-28 | $13,571.03 | $13,571.03 | 5 | — | — |
| 2004-10-27 | $13,192.20 | $13,192.20 | 3 | — | — |
| 2004-10-26 | $13,058.50 | $13,058.50 | 4 | — | — |
| 2004-10-25 | $13,593.31 | $13,593.31 | 3 | — | — |
| 2004-10-22 | $14,796.66 | $14,796.66 | 1 | — | — |
| 2004-10-21 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2004-10-20 | $15,376.04 | $15,376.04 | 6 | — | — |
| 2004-10-19 | $15,598.89 | $15,598.89 | 3 | — | — |
| 2004-10-18 | $14,373.26 | $14,373.26 | 5 | — | — |
| 2004-10-15 | $14,150.42 | $14,150.42 | 1 | — | — |
| 2004-10-14 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-10-13 | $13,704.74 | $13,704.74 | 2 | — | — |
| 2004-10-12 | $13,593.31 | $13,593.31 | 1 | — | — |
| 2004-10-11 | $14,707.52 | $14,707.52 | 3 | — | — |
| 2004-10-08 | $12,791.09 | $12,791.09 | 1 | — | — |
| 2004-10-07 | $13,370.47 | $13,370.47 | 5 | — | — |
| 2004-10-06 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-10-05 | $14,484.68 | $14,484.68 | 4 | — | — |
| 2004-10-04 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2004-10-01 | $14,373.26 | $14,373.26 | 3 | — | — |
| 2004-09-30 | $13,259.05 | $13,259.05 | 0 | — | — |
| 2004-09-29 | $13,481.89 | $13,481.89 | 0 | — | — |
| 2004-09-28 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2004-09-27 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-09-24 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-09-23 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-09-22 | $13,704.74 | $13,704.74 | 3 | — | — |
| 2004-09-21 | $13,370.47 | $13,370.47 | 6 | — | — |
| 2004-09-20 | $13,816.16 | $13,816.16 | 12 | — | — |
| 2004-09-17 | $13,593.31 | $13,593.31 | 5 | — | — |
| 2004-09-16 | $14,484.68 | $14,484.68 | 8 | — | — |
| 2004-09-15 | $14,150.42 | $14,150.42 | 6 | — | — |
| 2004-09-14 | $14,484.68 | $14,484.68 | 0 | — | — |
| 2004-09-13 | $14,818.94 | $14,818.94 | 1 | — | — |
| 2004-09-10 | $14,818.94 | $14,818.94 | 2 | — | — |
| 2004-09-09 | $13,927.58 | $13,927.58 | 10 | — | — |
| 2004-09-08 | $14,239.55 | $14,239.55 | 8 | — | — |
| 2004-09-07 | $14,261.84 | $14,261.84 | 1 | — | — |
| 2004-09-03 | $14,818.94 | $14,818.94 | 0 | — | — |
| 2004-09-02 | $14,930.36 | $14,930.36 | 1 | — | — |
| 2004-09-01 | $14,818.94 | $14,818.94 | 2 | — | — |
| 2004-08-31 | $14,484.68 | $14,484.68 | 5 | — | — |
| 2004-08-30 | $13,704.74 | $13,704.74 | 3 | — | — |
| 2004-08-27 | $14,373.26 | $14,373.26 | 8 | — | — |
| 2004-08-26 | $12,813.37 | $12,813.37 | 9 | — | — |
| 2004-08-25 | $13,036.21 | $13,036.21 | 19 | — | — |
| 2004-08-24 | $13,259.05 | $13,259.05 | 9 | — | — |
| 2004-08-23 | $13,593.31 | $13,593.31 | 9 | — | — |
| 2004-08-20 | $13,816.16 | $13,816.16 | 11 | — | — |
| 2004-08-19 | $15,041.78 | $15,041.78 | 2 | — | — |
| 2004-08-18 | $14,284.12 | $14,284.12 | 3 | — | — |
| 2004-08-17 | $15,487.46 | $15,487.46 | 5 | — | — |
| 2004-08-16 | $16,557.10 | $16,557.10 | 1 | — | — |
| 2004-08-13 | $17,002.79 | $17,002.79 | 0 | — | — |
| 2004-08-12 | $16,713.09 | $16,713.09 | 0 | — | — |
| 2004-08-11 | $17,158.77 | $17,158.77 | 1 | — | — |
| 2004-08-10 | $15,933.15 | $15,933.15 | 2 | — | — |
| 2004-08-09 | $16,646.24 | $16,646.24 | 1 | — | — |
| 2004-08-06 | $16,824.51 | $16,824.51 | 0 | — | — |
| 2004-08-05 | $17,515.32 | $17,515.32 | 0 | — | — |
| 2004-08-04 | $17,827.30 | $17,827.30 | 1 | — | — |
| 2004-08-03 | $18,272.98 | $18,272.98 | 0 | — | — |
| 2004-08-02 | $18,941.50 | $18,941.50 | 1 | — | — |
| 2004-07-30 | $19,275.77 | $19,275.77 | 1 | — | — |
| 2004-07-29 | $19,387.19 | $19,387.19 | 0 | — | — |
| 2004-07-28 | $18,272.98 | $18,272.98 | 0 | — | — |
| 2004-07-27 | $18,161.56 | $18,161.56 | 1 | — | — |
| 2004-07-26 | $17,047.35 | $17,047.35 | 3 | — | — |
| 2004-07-23 | $16,713.09 | $16,713.09 | 0 | — | — |
| 2004-07-22 | $17,381.62 | $17,381.62 | 0 | — | — |
| 2004-07-21 | $18,050.14 | $18,050.14 | 1 | — | — |
| 2004-07-20 | $18,384.40 | $18,384.40 | 1 | — | — |
| 2004-07-19 | $18,607.24 | $18,607.24 | 1 | — | — |
| 2004-07-16 | $18,941.50 | $18,941.50 | 0 | — | — |
| 2004-07-15 | $18,941.50 | $18,941.50 | 0 | — | — |
| 2004-07-14 | $19,387.19 | $19,387.19 | 1 | — | — |
| 2004-07-13 | $19,164.35 | $19,164.35 | 0 | — | — |
| 2004-07-12 | $19,498.61 | $19,498.61 | 0 | — | — |
| 2004-07-09 | $18,941.50 | $18,941.50 | 1 | — | — |
| 2004-07-08 | $19,610.03 | $19,610.03 | 1 | — | — |
| 2004-07-07 | $20,055.71 | $20,055.71 | 4 | — | — |
| 2004-07-06 | $18,830.08 | $18,830.08 | 5 | — | — |
| 2004-07-02 | $20,389.97 | $20,389.97 | 1 | — | — |
| 2004-07-01 | $21,281.34 | $21,281.34 | 2 | — | — |
| 2004-06-30 | $20,724.23 | $20,724.23 | 7 | — | — |
| 2004-06-29 | $19,164.35 | $19,164.35 | 2 | — | — |
| 2004-06-28 | $17,604.46 | $17,604.46 | 1 | — | — |
| 2004-06-25 | $18,830.08 | $18,830.08 | 0 | — | — |
| 2004-06-24 | $18,607.24 | $18,607.24 | 2 | — | — |
| 2004-06-23 | $18,495.82 | $18,495.82 | 2 | — | — |
| 2004-06-22 | $18,718.66 | $18,718.66 | 1 | — | — |
| 2004-06-21 | $18,830.08 | $18,830.08 | 5 | — | — |
| 2004-06-18 | $17,493.04 | $17,493.04 | 0 | — | — |
| 2004-06-17 | $17,827.30 | $17,827.30 | 2 | — | — |
| 2004-06-16 | $16,935.93 | $16,935.93 | 1 | — | — |
| 2004-06-15 | $16,267.41 | $16,267.41 | 0 | — | — |
| 2004-06-14 | $16,490.25 | $16,490.25 | 3 | — | — |
| 2004-06-10 | $16,155.99 | $16,155.99 | 0 | — | — |
| 2004-06-09 | $16,490.25 | $16,490.25 | 1 | — | — |
| 2004-06-08 | $16,935.93 | $16,935.93 | 0 | — | — |
| 2004-06-07 | $16,935.93 | $16,935.93 | 1 | — | — |
| 2004-06-04 | $17,270.20 | $17,270.20 | 0 | — | — |
| 2004-06-03 | $17,381.62 | $17,381.62 | 0 | — | — |
| 2004-06-02 | $17,270.20 | $17,270.20 | 0 | — | — |
| 2004-06-01 | $17,381.62 | $17,381.62 | 0 | — | — |
| 2004-05-28 | $17,047.35 | $17,047.35 | 1 | — | — |
| 2004-05-27 | $17,827.30 | $17,827.30 | 0 | — | — |
| 2004-05-26 | $17,827.30 | $17,827.30 | 2 | — | — |
| 2004-05-25 | $17,938.72 | $17,938.72 | 4 | — | — |
| 2004-05-24 | $17,091.92 | $17,091.92 | 3 | — | — |
| 2004-05-21 | $17,047.35 | $17,047.35 | 2 | — | — |
| 2004-05-20 | $16,824.51 | $16,824.51 | 1 | — | — |
| 2004-05-19 | $17,270.20 | $17,270.20 | 4 | — | — |
| 2004-05-18 | $15,598.89 | $15,598.89 | 4 | — | — |
| 2004-05-17 | $14,484.68 | $14,484.68 | 0 | — | — |
| 2004-05-14 | $14,484.68 | $14,484.68 | 1 | — | — |
| 2004-05-13 | $14,707.52 | $14,707.52 | 1 | — | — |
| 2004-05-12 | $15,376.04 | $15,376.04 | 0 | — | — |
| 2004-05-11 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2004-05-10 | $14,818.94 | $14,818.94 | 5 | — | — |
| 2004-05-07 | $15,376.04 | $15,376.04 | 3 | — | — |
| 2004-05-06 | $14,818.94 | $14,818.94 | 1 | — | — |
| 2004-05-05 | $12,367.69 | $12,367.69 | 0 | — | — |
| 2004-05-04 | $14,039.00 | $14,039.00 | 0 | — | — |
| 2004-05-03 | $14,373.26 | $14,373.26 | 0 | — | — |
| 2004-04-30 | $14,484.68 | $14,484.68 | 1 | — | — |
| 2004-04-29 | $14,707.52 | $14,707.52 | 1 | — | — |
| 2004-04-28 | $15,376.04 | $15,376.04 | 0 | — | — |
| 2004-04-27 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2004-04-26 | $17,381.62 | $17,381.62 | 1 | — | — |
| 2004-04-23 | $16,044.57 | $16,044.57 | 1 | — | — |
| 2004-04-22 | $16,490.25 | $16,490.25 | 2 | — | — |
| 2004-04-21 | $17,827.30 | $17,827.30 | 10 | — | — |
| 2004-04-20 | $15,710.31 | $15,710.31 | 8 | — | — |
| 2004-04-19 | $15,598.89 | $15,598.89 | 13 | — | — |
| 2004-04-16 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-04-15 | $12,813.37 | $12,813.37 | 1 | — | — |
| 2004-04-14 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-04-13 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-04-12 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-04-08 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2004-04-07 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2004-04-06 | $12,033.43 | $12,033.43 | 0 | — | — |
| 2004-04-05 | $12,144.85 | $12,144.85 | 1 | — | — |
| 2004-04-02 | $12,813.37 | $12,813.37 | 3 | — | — |
| 2004-04-01 | $13,593.31 | $13,593.31 | 0 | — | — |
| 2004-03-31 | $13,593.31 | $13,593.31 | 1 | — | — |
| 2004-03-30 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-03-29 | $12,813.37 | $12,813.37 | 1 | — | — |
| 2004-03-26 | $13,147.63 | $13,147.63 | 1 | — | — |
| 2004-03-25 | $11,922.01 | $11,922.01 | 0 | — | — |
| 2004-03-24 | $12,256.27 | $12,256.27 | 0 | — | — |
| 2004-03-23 | $12,256.27 | $12,256.27 | 0 | — | — |
| 2004-03-22 | $12,256.27 | $12,256.27 | 0 | — | — |
| 2004-03-19 | $12,256.27 | $12,256.27 | 3 | — | — |
| 2004-03-18 | $13,370.47 | $13,370.47 | 1 | — | — |
| 2004-03-17 | $12,701.95 | $12,701.95 | 4 | — | — |
| 2004-03-16 | $11,810.58 | $11,810.58 | 0 | — | — |
| 2004-03-15 | $13,259.05 | $13,259.05 | 3 | — | — |
| 2004-03-12 | $13,259.05 | $13,259.05 | 4 | — | — |
| 2004-03-11 | $11,699.16 | $11,699.16 | 0 | — | — |
| 2004-03-10 | $11,699.16 | $11,699.16 | 1 | — | — |
| 2004-03-09 | $11,587.74 | $11,587.74 | 0 | — | — |
| 2004-03-08 | $11,587.74 | $11,587.74 | 1 | — | — |
| 2004-03-05 | $11,699.16 | $11,699.16 | 0 | — | — |
| 2004-03-04 | $11,699.16 | $11,699.16 | 1 | — | — |
| 2004-03-03 | $11,810.58 | $11,810.58 | 0 | — | — |
| 2004-03-02 | $11,476.32 | $11,476.32 | 0 | — | — |
| 2004-03-01 | $11,476.32 | $11,476.32 | 0 | — | — |
| 2004-02-27 | $12,256.27 | $12,256.27 | 0 | — | — |
| 2004-02-26 | $11,699.16 | $11,699.16 | 1 | — | — |
| 2004-02-25 | $12,256.27 | $12,256.27 | 0 | — | — |
| 2004-02-24 | $12,256.27 | $12,256.27 | 3 | — | — |
| 2004-02-23 | $11,699.16 | $11,699.16 | 3 | — | — |
| 2004-02-20 | $11,810.58 | $11,810.58 | 0 | — | — |
| 2004-02-19 | $11,810.58 | $11,810.58 | 0 | — | — |
| 2004-02-18 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-02-17 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-02-13 | $11,364.90 | $11,364.90 | 0 | — | — |
| 2004-02-12 | $11,364.90 | $11,364.90 | 0 | — | — |
| 2004-02-11 | $11,587.74 | $11,587.74 | 2 | — | — |
| 2004-02-10 | $12,256.27 | $12,256.27 | 1 | — | — |
| 2004-02-09 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-02-06 | $11,699.16 | $11,699.16 | 1 | — | — |
| 2004-02-05 | $12,701.95 | $12,701.95 | 2 | — | — |
| 2004-02-04 | $12,813.37 | $12,813.37 | 0 | — | — |
| 2004-02-03 | $11,387.19 | $11,387.19 | 3 | — | — |
| 2004-02-02 | $11,364.90 | $11,364.90 | 2 | — | — |
| 2004-01-30 | $11,699.16 | $11,699.16 | 3 | — | — |
| 2004-01-29 | $12,813.37 | $12,813.37 | 1 | — | — |
| 2004-01-28 | $13,370.47 | $13,370.47 | 0 | — | — |
| 2004-01-27 | $13,927.58 | $13,927.58 | 2 | — | — |
| 2004-01-26 | $15,041.78 | $15,041.78 | 1 | — | — |
| 2004-01-23 | $13,927.58 | $13,927.58 | 3 | — | — |
| 2004-01-22 | $12,367.69 | $12,367.69 | 2 | — | — |
| 2004-01-21 | $13,481.89 | $13,481.89 | 2 | — | — |
| 2004-01-20 | $13,370.47 | $13,370.47 | 5 | — | — |
| 2004-01-16 | $13,370.47 | $13,370.47 | 4 | — | — |
| 2004-01-15 | $12,256.27 | $12,256.27 | 3 | — | — |
| 2004-01-14 | $12,033.43 | $12,033.43 | 1 | — | — |
| 2004-01-13 | $10,362.12 | $10,362.12 | 9 | — | — |
| 2004-01-12 | $10,919.22 | $10,919.22 | 2 | — | — |
| 2004-01-09 | $11,810.58 | $11,810.58 | 1 | — | — |
| 2004-01-08 | $12,033.43 | $12,033.43 | 0 | — | — |
| 2004-01-07 | $9,916.43 | $9,916.43 | 1 | — | — |
| 2004-01-06 | $10,473.54 | $10,473.54 | 0 | — | — |
| 2004-01-05 | $9,693.59 | $9,693.59 | 0 | — | — |
| 2004-01-02 | $9,805.01 | $9,805.01 | 0 | — | — |