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
- 1998-05-20 to 2026-08-28
- 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 | $2,228.00 | $2,228.00 | 825 |
| 2004-12-30 | $2,192.00 | $2,192.00 | 894 |
| 2004-12-29 | $2,179.00 | $2,179.00 | 606 |
| 2004-12-28 | $2,184.00 | $2,184.00 | 968 |
| 2004-12-27 | $2,184.00 | $2,184.00 | 902 |
| 2004-12-23 | $2,180.00 | $2,180.00 | 2,448 |
| 2004-12-22 | $2,180.00 | $2,180.00 | 3,145 |
| 2004-12-21 | $2,178.00 | $2,178.00 | 5,093 |
| 2004-12-20 | $2,280.00 | $2,280.00 | 1,598 |
| 2004-12-17 | $2,280.00 | $2,280.00 | 2,654 |
| 2004-12-16 | $2,327.00 | $2,327.00 | 1,883 |
| 2004-12-15 | $2,387.00 | $2,387.00 | 2,825 |
| 2004-12-14 | $2,373.00 | $2,373.00 | 4,157 |
| 2004-12-13 | $2,344.00 | $2,344.00 | 1,103 |
| 2004-12-10 | $2,332.00 | $2,332.00 | 2,053 |
| 2004-12-09 | $2,353.00 | $2,353.00 | 1,137 |
| 2004-12-08 | $2,375.00 | $2,375.00 | 1,217 |
| 2004-12-07 | $2,355.00 | $2,355.00 | 959 |
| 2004-12-06 | $2,449.00 | $2,449.00 | 1,950 |
| 2004-12-03 | $2,456.00 | $2,456.00 | 1,804 |
| 2004-12-02 | $2,408.00 | $2,408.00 | 3,796 |
| 2004-12-01 | $2,295.00 | $2,295.00 | 1,044 |
| 2004-11-30 | $2,348.00 | $2,348.00 | 863 |
| 2004-11-29 | $2,309.00 | $2,309.00 | 1,245 |
| 2004-11-26 | $2,350.00 | $2,350.00 | 253 |
| 2004-11-24 | $2,350.00 | $2,350.00 | 643 |
| 2004-11-23 | $2,342.00 | $2,342.00 | 1,710 |
| 2004-11-22 | $2,335.00 | $2,335.00 | 1,964 |
| 2004-11-19 | $2,293.00 | $2,293.00 | 2,437 |
| 2004-11-18 | $2,313.00 | $2,313.00 | 2,360 |
| 2004-11-17 | $2,484.00 | $2,484.00 | 1,460 |
| 2004-11-16 | $2,489.00 | $2,489.00 | 2,060 |
| 2004-11-15 | $2,450.00 | $2,450.00 | 1,773 |
| 2004-11-12 | $2,466.00 | $2,466.00 | 2,081 |
| 2004-11-11 | $2,526.00 | $2,526.00 | 1,445 |
| 2004-11-10 | $2,515.00 | $2,515.00 | 1,480 |
| 2004-11-09 | $2,600.00 | $2,600.00 | 1,968 |
| 2004-11-08 | $2,618.00 | $2,618.00 | 2,482 |
| 2004-11-05 | $2,716.00 | $2,716.00 | 2,636 |
| 2004-11-04 | $3,155.00 | $3,155.00 | 2,155 |
| 2004-11-03 | $2,929.00 | $2,929.00 | 434 |
| 2004-11-02 | $2,845.00 | $2,845.00 | 451 |
| 2004-11-01 | $2,823.00 | $2,823.00 | 206 |
| 2004-10-29 | $2,861.00 | $2,861.00 | 171 |
| 2004-10-28 | $2,850.00 | $2,850.00 | 300 |
| 2004-10-27 | $2,850.00 | $2,850.00 | 252 |
| 2004-10-26 | $2,826.00 | $2,826.00 | 271 |
| 2004-10-25 | $2,771.00 | $2,771.00 | 386 |
| 2004-10-22 | $2,722.00 | $2,722.00 | 168 |
| 2004-10-21 | $2,828.00 | $2,828.00 | 220 |
| 2004-10-20 | $2,774.00 | $2,774.00 | 717 |
| 2004-10-19 | $2,761.00 | $2,761.00 | 304 |
| 2004-10-18 | $2,770.00 | $2,770.00 | 186 |
| 2004-10-15 | $2,804.00 | $2,804.00 | 216 |
| 2004-10-14 | $2,787.00 | $2,787.00 | 250 |
| 2004-10-13 | $2,769.00 | $2,769.00 | 254 |
| 2004-10-12 | $2,835.00 | $2,835.00 | 202 |
| 2004-10-11 | $2,815.00 | $2,815.00 | 438 |
| 2004-10-08 | $2,760.00 | $2,760.00 | 691 |
| 2004-10-07 | $2,789.00 | $2,789.00 | 399 |
| 2004-10-06 | $2,825.00 | $2,825.00 | 683 |
| 2004-10-05 | $2,770.00 | $2,770.00 | 1,459 |
| 2004-10-04 | $2,597.00 | $2,597.00 | 1,784 |
| 2004-10-01 | $2,802.00 | $2,802.00 | 562 |
| 2004-09-30 | $2,690.00 | $2,690.00 | 572 |
| 2004-09-29 | $2,700.00 | $2,700.00 | 874 |
| 2004-09-28 | $2,707.00 | $2,707.00 | 666 |
| 2004-09-27 | $2,712.00 | $2,712.00 | 847 |
| 2004-09-24 | $2,653.00 | $2,653.00 | 308 |
| 2004-09-23 | $2,632.00 | $2,632.00 | 597 |
| 2004-09-22 | $2,596.00 | $2,596.00 | 573 |
| 2004-09-21 | $2,642.00 | $2,642.00 | 310 |
| 2004-09-20 | $2,573.00 | $2,573.00 | 497 |
| 2004-09-17 | $2,721.00 | $2,721.00 | 1,963 |
| 2004-09-16 | $2,547.00 | $2,547.00 | 528 |
| 2004-09-15 | $2,483.00 | $2,483.00 | 675 |
| 2004-09-14 | $2,520.00 | $2,520.00 | 545 |
| 2004-09-13 | $2,497.00 | $2,497.00 | 1,317 |
| 2004-09-10 | $2,489.00 | $2,489.00 | 467 |
| 2004-09-09 | $2,495.00 | $2,495.00 | 612 |
| 2004-09-08 | $2,442.00 | $2,442.00 | 1,552 |
| 2004-09-07 | $2,471.00 | $2,471.00 | 723 |
| 2004-09-03 | $2,534.00 | $2,534.00 | 374 |
| 2004-09-02 | $2,535.00 | $2,535.00 | 438 |
| 2004-09-01 | $2,422.00 | $2,422.00 | 291 |
| 2004-08-31 | $2,409.00 | $2,409.00 | 344 |
| 2004-08-30 | $2,384.00 | $2,384.00 | 227 |
| 2004-08-27 | $2,369.00 | $2,369.00 | 990 |
| 2004-08-26 | $2,342.00 | $2,342.00 | 791 |
| 2004-08-25 | $2,368.00 | $2,368.00 | 712 |
| 2004-08-24 | $2,382.00 | $2,382.00 | 379 |
| 2004-08-23 | $2,412.00 | $2,412.00 | 456 |
| 2004-08-20 | $2,389.00 | $2,389.00 | 592 |
| 2004-08-19 | $2,372.00 | $2,372.00 | 516 |
| 2004-08-18 | $2,475.00 | $2,475.00 | 735 |
| 2004-08-17 | $2,384.00 | $2,384.00 | 285 |
| 2004-08-16 | $2,434.00 | $2,434.00 | 539 |
| 2004-08-13 | $2,278.00 | $2,278.00 | 588 |
| 2004-08-12 | $2,350.00 | $2,350.00 | 1,183 |
| 2004-08-11 | $2,261.00 | $2,261.00 | 2,770 |
| 2004-08-10 | $2,160.00 | $2,160.00 | 4,399 |
| 2004-08-09 | $2,395.00 | $2,395.00 | 1,797 |
| 2004-08-06 | $2,314.00 | $2,314.00 | 1,573 |
| 2004-08-05 | $2,790.00 | $2,790.00 | 589 |
| 2004-08-04 | $2,803.00 | $2,803.00 | 313 |
| 2004-08-03 | $2,740.00 | $2,740.00 | 514 |
| 2004-08-02 | $2,781.00 | $2,781.00 | 380 |
| 2004-07-30 | $2,851.00 | $2,851.00 | 234 |
| 2004-07-29 | $2,822.00 | $2,822.00 | 357 |
| 2004-07-28 | $2,751.00 | $2,751.00 | 376 |
| 2004-07-27 | $2,751.00 | $2,751.00 | 386 |
| 2004-07-26 | $2,730.00 | $2,730.00 | 424 |
| 2004-07-23 | $2,745.00 | $2,745.00 | 164 |
| 2004-07-22 | $2,765.00 | $2,765.00 | 362 |
| 2004-07-21 | $2,792.00 | $2,792.00 | 771 |
| 2004-07-20 | $2,772.00 | $2,772.00 | 314 |
| 2004-07-19 | $2,770.00 | $2,770.00 | 1,382 |
| 2004-07-16 | $2,843.00 | $2,843.00 | 341 |
| 2004-07-15 | $2,861.00 | $2,861.00 | 644 |
| 2004-07-14 | $2,856.00 | $2,856.00 | 1,095 |
| 2004-07-13 | $2,836.00 | $2,836.00 | 500 |
| 2004-07-12 | $2,852.00 | $2,852.00 | 2,259 |
| 2004-07-09 | $2,957.00 | $2,957.00 | 509 |
| 2004-07-08 | $2,932.00 | $2,932.00 | 573 |
| 2004-07-07 | $2,982.00 | $2,982.00 | 762 |
| 2004-07-06 | $2,982.00 | $2,982.00 | 738 |
| 2004-07-02 | $2,998.00 | $2,998.00 | 573 |
| 2004-07-01 | $2,996.00 | $2,996.00 | 1,304 |
| 2004-06-30 | $3,038.00 | $3,038.00 | 753 |
| 2004-06-29 | $3,118.00 | $3,118.00 | 857 |
| 2004-06-28 | $3,143.00 | $3,143.00 | 860 |
| 2004-06-25 | $3,030.00 | $3,030.00 | 2,660 |
| 2004-06-24 | $3,206.00 | $3,206.00 | 1,778 |
| 2004-06-23 | $3,199.00 | $3,199.00 | 751 |
| 2004-06-22 | $3,124.00 | $3,124.00 | 1,243 |
| 2004-06-21 | $3,051.00 | $3,051.00 | 592 |
| 2004-06-18 | $3,049.00 | $3,049.00 | 791 |
| 2004-06-17 | $3,100.00 | $3,100.00 | 366 |
| 2004-06-16 | $3,042.00 | $3,042.00 | 994 |
| 2004-06-15 | $3,153.00 | $3,153.00 | 828 |
| 2004-06-14 | $2,984.00 | $2,984.00 | 507 |
| 2004-06-10 | $3,039.00 | $3,039.00 | 1,461 |
| 2004-06-09 | $2,979.00 | $2,979.00 | 1,071 |
| 2004-06-08 | $2,995.00 | $2,995.00 | 1,031 |
| 2004-06-07 | $3,012.00 | $3,012.00 | 929 |
| 2004-06-04 | $2,954.00 | $2,954.00 | 964 |
| 2004-06-03 | $2,998.00 | $2,998.00 | 863 |
| 2004-06-02 | $3,000.00 | $3,000.00 | 2,077 |
| 2004-06-01 | $3,005.00 | $3,005.00 | 1,050 |
| 2004-05-28 | $2,880.00 | $2,880.00 | 810 |
| 2004-05-27 | $2,905.00 | $2,905.00 | 241 |
| 2004-05-26 | $2,856.00 | $2,856.00 | 823 |
| 2004-05-25 | $2,830.00 | $2,830.00 | 632 |
| 2004-05-24 | $2,800.00 | $2,800.00 | 272 |
| 2004-05-21 | $2,797.00 | $2,797.00 | 597 |
| 2004-05-20 | $2,769.00 | $2,769.00 | 171 |
| 2004-05-19 | $2,756.00 | $2,756.00 | 367 |
| 2004-05-18 | $2,739.00 | $2,739.00 | 244 |
| 2004-05-17 | $2,743.00 | $2,743.00 | 271 |
| 2004-05-14 | $2,777.00 | $2,777.00 | 586 |
| 2004-05-13 | $2,829.00 | $2,829.00 | 411 |
| 2004-05-12 | $2,787.00 | $2,787.00 | 897 |
| 2004-05-11 | $2,830.00 | $2,830.00 | 557 |
| 2004-05-10 | $2,820.00 | $2,820.00 | 682 |
| 2004-05-07 | $2,753.00 | $2,753.00 | 1,073 |
| 2004-05-06 | $2,820.00 | $2,820.00 | 1,622 |
| 2004-05-05 | $2,842.00 | $2,842.00 | 2,214 |
| 2004-05-04 | $2,730.00 | $2,730.00 | 1,592 |
| 2004-05-03 | $2,609.00 | $2,609.00 | 629 |
| 2004-04-30 | $2,556.00 | $2,556.00 | 880 |
| 2004-04-29 | $2,532.00 | $2,532.00 | 1,480 |
| 2004-04-28 | $2,605.00 | $2,605.00 | 482 |
| 2004-04-27 | $2,720.00 | $2,720.00 | 792 |
| 2004-04-26 | $2,706.00 | $2,706.00 | 448 |
| 2004-04-23 | $2,703.00 | $2,703.00 | 392 |
| 2004-04-22 | $2,760.00 | $2,760.00 | 864 |
| 2004-04-21 | $2,682.00 | $2,682.00 | 1,150 |
| 2004-04-20 | $2,625.00 | $2,625.00 | 948 |
| 2004-04-19 | $2,608.00 | $2,608.00 | 945 |
| 2004-04-16 | $2,593.00 | $2,593.00 | 1,224 |
| 2004-04-15 | $2,454.00 | $2,454.00 | 5,135 |
| 2004-04-14 | $2,450.00 | $2,450.00 | 1,023 |
| 2004-04-13 | $2,440.00 | $2,440.00 | 935 |
| 2004-04-12 | $2,460.00 | $2,460.00 | 1,929 |
| 2004-04-08 | $2,755.00 | $2,755.00 | 640 |
| 2004-04-07 | $2,807.00 | $2,807.00 | 763 |
| 2004-04-06 | $2,735.00 | $2,735.00 | 750 |
| 2004-04-05 | $2,760.00 | $2,760.00 | 1,723 |
| 2004-04-02 | $2,590.00 | $2,590.00 | 906 |
| 2004-04-01 | $2,501.00 | $2,501.00 | 2,385 |
| 2004-03-31 | $2,529.00 | $2,529.00 | 1,492 |
| 2004-03-30 | $2,495.00 | $2,495.00 | 1,459 |
| 2004-03-29 | $2,475.00 | $2,475.00 | 1,118 |
| 2004-03-26 | $2,480.00 | $2,480.00 | 688 |
| 2004-03-25 | $2,531.00 | $2,531.00 | 473 |
| 2004-03-24 | $2,503.00 | $2,503.00 | 789 |
| 2004-03-23 | $2,501.00 | $2,501.00 | 1,086 |
| 2004-03-22 | $2,467.00 | $2,467.00 | 1,016 |
| 2004-03-19 | $2,499.00 | $2,499.00 | 589 |
| 2004-03-18 | $2,542.00 | $2,542.00 | 1,486 |
| 2004-03-17 | $2,571.00 | $2,571.00 | 1,151 |
| 2004-03-16 | $2,492.00 | $2,492.00 | 1,257 |
| 2004-03-15 | $2,393.00 | $2,393.00 | 1,279 |
| 2004-03-12 | $2,572.00 | $2,572.00 | 839 |
| 2004-03-11 | $2,477.00 | $2,477.00 | 1,113 |
| 2004-03-10 | $2,403.00 | $2,403.00 | 1,026 |
| 2004-03-09 | $2,460.00 | $2,460.00 | 1,374 |
| 2004-03-08 | $2,494.00 | $2,494.00 | 1,810 |
| 2004-03-05 | $2,491.00 | $2,491.00 | 3,803 |
| 2004-03-04 | $2,329.30 | $2,329.30 | 8,577 |
| 2004-03-03 | $2,637.00 | $2,637.00 | 612 |
| 2004-03-02 | $2,659.00 | $2,659.00 | 1,020 |
| 2004-03-01 | $2,534.00 | $2,534.00 | 793 |
| 2004-02-27 | $2,493.00 | $2,493.00 | 1,439 |
| 2004-02-26 | $2,480.00 | $2,480.00 | 1,348 |
| 2004-02-25 | $2,465.00 | $2,465.00 | 3,475 |
| 2004-02-24 | $2,416.00 | $2,416.00 | 314 |
| 2004-02-23 | $2,416.90 | $2,416.90 | 1,064 |
| 2004-02-20 | $2,429.00 | $2,429.00 | 1,181 |
| 2004-02-19 | $2,529.00 | $2,529.00 | 1,676 |
| 2004-02-18 | $2,607.00 | $2,607.00 | 4,115 |
| 2004-02-17 | $3,120.10 | $3,120.10 | 888 |
| 2004-02-13 | $2,974.00 | $2,974.00 | 1,521 |
| 2004-02-12 | $3,177.00 | $3,177.00 | 1,379 |
| 2004-02-11 | $2,997.00 | $2,997.00 | 2,646 |
| 2004-02-10 | $2,948.00 | $2,948.00 | 203 |
| 2004-02-09 | $2,901.00 | $2,901.00 | 520 |
| 2004-02-06 | $2,933.00 | $2,933.00 | 1,154 |
| 2004-02-05 | $2,697.00 | $2,697.00 | 1,180 |
| 2004-02-04 | $2,729.90 | $2,729.90 | 994 |
| 2004-02-03 | $2,772.10 | $2,772.10 | 1,439 |
| 2004-02-02 | $2,795.00 | $2,795.00 | 988 |
| 2004-01-30 | $2,746.00 | $2,746.00 | 440 |
| 2004-01-29 | $2,795.00 | $2,795.00 | 296 |
| 2004-01-28 | $2,800.00 | $2,800.00 | 960 |
| 2004-01-27 | $2,855.00 | $2,855.00 | 1,234 |
| 2004-01-26 | $3,020.90 | $3,020.90 | 1,082 |
| 2004-01-23 | $2,975.00 | $2,975.00 | 1,757 |
| 2004-01-22 | $2,951.00 | $2,951.00 | 4,436 |
| 2004-01-21 | $2,509.80 | $2,509.80 | 2,149 |
| 2004-01-20 | $2,395.00 | $2,395.00 | 2,936 |
| 2004-01-16 | $2,493.00 | $2,493.00 | 798 |
| 2004-01-15 | $2,650.00 | $2,650.00 | 423 |
| 2004-01-14 | $2,651.00 | $2,651.00 | 508 |
| 2004-01-13 | $2,676.00 | $2,676.00 | 508 |
| 2004-01-12 | $2,667.00 | $2,667.00 | 716 |
| 2004-01-09 | $2,731.00 | $2,731.00 | 951 |
| 2004-01-08 | $2,676.00 | $2,676.00 | 881 |
| 2004-01-07 | $2,702.00 | $2,702.00 | 977 |
| 2004-01-06 | $2,726.00 | $2,726.00 | 994 |
| 2004-01-05 | $2,769.00 | $2,769.00 | 567 |
| 2004-01-02 | $2,712.00 | $2,712.00 | 601 |