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
- 1998-08-04 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 | $600.00 | $600.00 | 833 | — | — |
| 2004-12-30 | $595.00 | $595.00 | 400 | — | — |
| 2004-12-29 | $608.00 | $608.00 | 1,077 | — | — |
| 2004-12-28 | $606.00 | $606.00 | 3,038 | — | — |
| 2004-12-27 | $590.00 | $590.00 | 1,609 | — | — |
| 2004-12-23 | $605.00 | $605.00 | 4,415 | — | — |
| 2004-12-22 | $548.00 | $548.00 | 3,220 | — | — |
| 2004-12-21 | $539.00 | $539.00 | 1,125 | — | — |
| 2004-12-20 | $545.00 | $545.00 | 3,442 | — | — |
| 2004-12-17 | $535.00 | $535.00 | 4,800 | — | — |
| 2004-12-16 | $460.00 | $460.00 | 2,081 | — | — |
| 2004-12-15 | $430.00 | $430.00 | 437 | — | — |
| 2004-12-14 | $435.00 | $435.00 | 960 | — | — |
| 2004-12-13 | $429.00 | $429.00 | 1,238 | — | — |
| 2004-12-10 | $450.00 | $450.00 | 795 | — | — |
| 2004-12-09 | $425.00 | $425.00 | 1,033 | — | — |
| 2004-12-08 | $424.00 | $424.00 | 1,357 | — | — |
| 2004-12-07 | $430.00 | $430.00 | 3,064 | — | — |
| 2004-12-06 | $412.00 | $412.00 | 1,905 | — | — |
| 2004-12-03 | $412.00 | $412.00 | 1,996 | — | — |
| 2004-12-02 | $405.00 | $405.00 | 955 | — | — |
| 2004-12-01 | $385.00 | $385.00 | 1,580 | — | — |
| 2004-11-30 | $410.00 | $410.00 | 1,065 | — | — |
| 2004-11-29 | $400.00 | $400.00 | 4,180 | — | — |
| 2004-11-26 | $372.00 | $372.00 | 667 | — | — |
| 2004-11-24 | $345.00 | $345.00 | 440 | — | — |
| 2004-11-23 | $327.00 | $327.00 | 723 | — | — |
| 2004-11-22 | $350.00 | $350.00 | 813 | — | — |
| 2004-11-19 | $340.00 | $340.00 | 1,264 | — | — |
| 2004-11-18 | $350.00 | $350.00 | 2,400 | — | — |
| 2004-11-17 | $345.00 | $345.00 | 2,485 | — | — |
| 2004-11-16 | $330.00 | $330.00 | 3,458 | — | — |
| 2004-11-15 | $296.00 | $296.00 | 1,325 | — | — |
| 2004-11-12 | $301.00 | $301.00 | 1,504 | — | — |
| 2004-11-11 | $288.00 | $288.00 | 1,001 | — | — |
| 2004-11-10 | $290.00 | $290.00 | 328 | — | — |
| 2004-11-09 | $282.00 | $282.00 | 480 | — | — |
| 2004-11-08 | $280.00 | $280.00 | 414 | — | — |
| 2004-11-05 | $287.00 | $287.00 | 468 | — | — |
| 2004-11-04 | $277.00 | $277.00 | 164 | — | — |
| 2004-11-03 | $281.00 | $281.00 | 86 | — | — |
| 2004-11-02 | $284.00 | $284.00 | 423 | — | — |
| 2004-11-01 | $292.00 | $292.00 | 768 | — | — |
| 2004-10-29 | $289.00 | $289.00 | 284 | — | — |
| 2004-10-28 | $295.00 | $295.00 | 1,362 | — | — |
| 2004-10-27 | $282.00 | $282.00 | 718 | — | — |
| 2004-10-26 | $285.00 | $285.00 | 294 | — | — |
| 2004-10-25 | $290.00 | $290.00 | 485 | — | — |
| 2004-10-22 | $290.00 | $290.00 | 307 | — | — |
| 2004-10-21 | $290.00 | $290.00 | 187 | — | — |
| 2004-10-20 | $293.00 | $293.00 | 203 | — | — |
| 2004-10-19 | $294.00 | $294.00 | 224 | — | — |
| 2004-10-18 | $290.00 | $290.00 | 293 | — | — |
| 2004-10-15 | $295.00 | $295.00 | 293 | — | — |
| 2004-10-14 | $290.00 | $290.00 | 129 | — | — |
| 2004-10-13 | $295.00 | $295.00 | 1,132 | — | — |
| 2004-10-12 | $290.00 | $290.00 | 621 | — | — |
| 2004-10-11 | $294.00 | $294.00 | 639 | — | — |
| 2004-10-08 | $300.00 | $300.00 | 351 | — | — |
| 2004-10-07 | $295.00 | $295.00 | 503 | — | — |
| 2004-10-06 | $306.00 | $306.00 | 725 | — | — |
| 2004-10-05 | $313.00 | $313.00 | 1,260 | — | — |
| 2004-10-04 | $315.00 | $315.00 | 1,785 | — | — |
| 2004-10-01 | $315.00 | $315.00 | 1,580 | — | — |
| 2004-09-30 | $291.00 | $291.00 | 2,088 | — | — |
| 2004-09-29 | $276.00 | $276.00 | 1,303 | — | — |
| 2004-09-28 | $273.00 | $273.00 | 1,430 | — | — |
| 2004-09-27 | $270.00 | $270.00 | 499 | — | — |
| 2004-09-24 | $268.00 | $268.00 | 374 | — | — |
| 2004-09-23 | $258.00 | $258.00 | 1,027 | — | — |
| 2004-09-22 | $253.00 | $253.00 | 3,482 | — | — |
| 2004-09-21 | $290.00 | $290.00 | 113 | — | — |
| 2004-09-20 | $298.00 | $298.00 | 2,553 | — | — |
| 2004-09-17 | $265.00 | $265.00 | 474 | — | — |
| 2004-09-16 | $272.00 | $272.00 | 726 | — | — |
| 2004-09-15 | $274.00 | $274.00 | 159 | — | — |
| 2004-09-14 | $271.00 | $271.00 | 1,122 | — | — |
| 2004-09-13 | $281.00 | $281.00 | 1,205 | — | — |
| 2004-09-10 | $295.00 | $295.00 | 1,230 | — | — |
| 2004-09-09 | $320.00 | $320.00 | 2,370 | — | — |
| 2004-09-08 | $315.00 | $315.00 | 213 | — | — |
| 2004-09-07 | $308.00 | $308.00 | 1,445 | — | — |
| 2004-09-03 | $305.00 | $305.00 | 3,169 | — | — |
| 2004-09-02 | $293.00 | $293.00 | 328 | — | — |
| 2004-09-01 | $290.00 | $290.00 | 2,067 | — | — |
| 2004-08-31 | $265.00 | $265.00 | 312 | — | — |
| 2004-08-30 | $255.00 | $255.00 | 251 | — | — |
| 2004-08-27 | $251.00 | $251.00 | 566 | — | — |
| 2004-08-26 | $265.00 | $265.00 | 201 | — | — |
| 2004-08-25 | $258.00 | $258.00 | 433 | — | — |
| 2004-08-24 | $250.00 | $250.00 | 511 | — | — |
| 2004-08-23 | $260.00 | $260.00 | 598 | — | — |
| 2004-08-20 | $250.00 | $250.00 | 1,758 | — | — |
| 2004-08-19 | $205.00 | $205.00 | 473 | — | — |
| 2004-08-18 | $210.00 | $210.00 | 134 | — | — |
| 2004-08-17 | $215.00 | $215.00 | 560 | — | — |
| 2004-08-16 | $212.00 | $212.00 | 1,566 | — | — |
| 2004-08-13 | $205.00 | $205.00 | 1,327 | — | — |
| 2004-08-12 | $170.00 | $170.00 | 1,160 | — | — |
| 2004-08-11 | $185.00 | $185.00 | 830 | — | — |
| 2004-08-10 | $186.00 | $186.00 | 496 | — | — |
| 2004-08-09 | $190.00 | $190.00 | 415 | — | — |
| 2004-08-06 | $190.00 | $190.00 | 1,721 | — | — |
| 2004-08-05 | $191.00 | $191.00 | 2,407 | — | — |
| 2004-08-04 | $175.00 | $175.00 | 5,812 | — | — |
| 2004-08-03 | $212.00 | $212.00 | 730 | — | — |
| 2004-08-02 | $227.00 | $227.00 | 541 | — | — |
| 2004-07-30 | $249.00 | $249.00 | 387 | — | — |
| 2004-07-29 | $245.00 | $245.00 | 330 | — | — |
| 2004-07-28 | $223.00 | $223.00 | 1,403 | — | — |
| 2004-07-27 | $240.00 | $240.00 | 1,060 | — | — |
| 2004-07-26 | $248.00 | $248.00 | 2,451 | — | — |
| 2004-07-23 | $280.00 | $280.00 | 566 | — | — |
| 2004-07-22 | $270.00 | $270.00 | 545 | — | — |
| 2004-07-21 | $291.00 | $291.00 | 460 | — | — |
| 2004-07-20 | $275.00 | $275.00 | 634 | — | — |
| 2004-07-19 | $245.00 | $245.00 | 487 | — | — |
| 2004-07-16 | $250.00 | $250.00 | 5,625 | — | — |
| 2004-07-15 | $287.00 | $287.00 | 1,138 | — | — |
| 2004-07-14 | $307.00 | $307.00 | 1,105 | — | — |
| 2004-07-13 | $325.00 | $325.00 | 432 | — | — |
| 2004-07-12 | $340.00 | $340.00 | 259 | — | — |
| 2004-07-09 | $347.00 | $347.00 | 222 | — | — |
| 2004-07-08 | $340.00 | $340.00 | 150 | — | — |
| 2004-07-07 | $340.00 | $340.00 | 204 | — | — |
| 2004-07-06 | $345.00 | $345.00 | 420 | — | — |
| 2004-07-02 | $355.00 | $355.00 | 612 | — | — |
| 2004-07-01 | $360.00 | $360.00 | 558 | — | — |
| 2004-06-30 | $365.00 | $365.00 | 197 | — | — |
| 2004-06-29 | $360.00 | $360.00 | 104 | — | — |
| 2004-06-28 | $360.00 | $360.00 | 379 | — | — |
| 2004-06-25 | $360.00 | $360.00 | 156 | — | — |
| 2004-06-24 | $339.00 | $339.00 | 468 | — | — |
| 2004-06-23 | $342.00 | $342.00 | 468 | — | — |
| 2004-06-22 | $355.00 | $355.00 | 272 | — | — |
| 2004-06-21 | $375.00 | $375.00 | 117 | — | — |
| 2004-06-18 | $380.00 | $380.00 | 787 | — | — |
| 2004-06-17 | $365.00 | $365.00 | 2,491 | — | — |
| 2004-06-16 | $361.00 | $361.00 | 17 | — | — |
| 2004-06-15 | $365.00 | $365.00 | 491 | — | — |
| 2004-06-14 | $356.00 | $356.00 | 120 | — | — |
| 2004-06-10 | $365.00 | $365.00 | 266 | — | — |
| 2004-06-09 | $370.00 | $370.00 | 723 | — | — |
| 2004-06-08 | $355.00 | $355.00 | 744 | — | — |
| 2004-06-07 | $370.00 | $370.00 | 566 | — | — |
| 2004-06-04 | $375.00 | $375.00 | 166 | — | — |
| 2004-06-03 | $372.00 | $372.00 | 656 | — | — |
| 2004-06-02 | $370.00 | $370.00 | 282 | — | — |
| 2004-06-01 | $375.00 | $375.00 | 2,533 | — | — |
| 2004-05-28 | $332.00 | $332.00 | 566 | — | — |
| 2004-05-27 | $318.00 | $318.00 | 211 | — | — |
| 2004-05-26 | $302.00 | $302.00 | 1,601 | — | — |
| 2004-05-25 | $300.00 | $300.00 | 3,424 | — | — |
| 2004-05-24 | $325.00 | $325.00 | 602 | — | — |
| 2004-05-21 | $335.00 | $335.00 | 375 | — | — |
| 2004-05-20 | $345.00 | $345.00 | 163 | — | — |
| 2004-05-19 | $350.00 | $350.00 | 170 | — | — |
| 2004-05-18 | $347.00 | $347.00 | 1,093 | — | — |
| 2004-05-17 | $363.00 | $363.00 | 506 | — | — |
| 2004-05-14 | $356.00 | $356.00 | 771 | — | — |
| 2004-05-13 | $345.00 | $345.00 | 857 | — | — |
| 2004-05-12 | $330.00 | $330.00 | 1,536 | — | — |
| 2004-05-11 | $319.00 | $319.00 | 3,045 | — | — |
| 2004-05-10 | $358.00 | $358.00 | 2,938 | — | — |
| 2004-05-07 | $402.00 | $402.00 | 696 | — | — |
| 2004-05-06 | $412.00 | $412.00 | 1,179 | — | — |
| 2004-05-05 | $450.00 | $450.00 | 2,055 | — | — |
| 2004-05-04 | $420.00 | $420.00 | 5,442 | — | — |
| 2004-05-03 | $390.00 | $390.00 | 985 | — | — |
| 2004-04-30 | $400.00 | $400.00 | 2,559 | — | — |
| 2004-04-29 | $430.00 | $430.00 | 2,003 | — | — |
| 2004-04-28 | $416.00 | $416.00 | 1,526 | — | — |
| 2004-04-27 | $425.00 | $425.00 | 1,931 | — | — |
| 2004-04-26 | $406.00 | $406.00 | 2,002 | — | — |
| 2004-04-23 | $371.00 | $371.00 | 2,283 | — | — |
| 2004-04-22 | $388.00 | $388.00 | 5,440 | — | — |
| 2004-04-21 | $344.00 | $344.00 | 1,488 | — | — |
| 2004-04-20 | $300.00 | $300.00 | 904 | — | — |
| 2004-04-19 | $295.00 | $295.00 | 1,168 | — | — |
| 2004-04-16 | $295.00 | $295.00 | 2,952 | — | — |
| 2004-04-15 | $276.00 | $276.00 | 3,816 | — | — |
| 2004-04-14 | $280.00 | $280.00 | 3,739 | — | — |
| 2004-04-13 | $264.00 | $264.00 | 3,758 | — | — |
| 2004-04-12 | $238.00 | $238.00 | 1,885 | — | — |
| 2004-04-08 | $235.00 | $235.00 | 876 | — | — |
| 2004-04-07 | $241.00 | $241.00 | 420 | — | — |
| 2004-04-06 | $244.00 | $244.00 | 430 | — | — |
| 2004-04-05 | $245.00 | $245.00 | 1,270 | — | — |
| 2004-04-02 | $236.00 | $236.00 | 636 | — | — |
| 2004-04-01 | $252.00 | $252.00 | 2,263 | — | — |
| 2004-03-31 | $245.00 | $245.00 | 2,457 | — | — |
| 2004-03-30 | $212.00 | $212.00 | 2,850 | — | — |
| 2004-03-29 | $195.00 | $195.00 | 2,892 | — | — |
| 2004-03-26 | $203.00 | $203.00 | 5,850 | — | — |
| 2004-03-25 | $216.00 | $216.00 | 5,679 | — | — |
| 2004-03-24 | $243.00 | $243.00 | 1,243 | — | — |
| 2004-03-23 | $250.00 | $250.00 | 786 | — | — |
| 2004-03-22 | $243.00 | $243.00 | 1,616 | — | — |
| 2004-03-19 | $266.00 | $266.00 | 541 | — | — |
| 2004-03-18 | $263.00 | $263.00 | 2,564 | — | — |
| 2004-03-17 | $273.00 | $273.00 | 1,845 | — | — |
| 2004-03-16 | $274.00 | $274.00 | 1,793 | — | — |
| 2004-03-15 | $275.00 | $275.00 | 3,043 | — | — |
| 2004-03-12 | $270.00 | $270.00 | 5,696 | — | — |
| 2004-03-11 | $243.00 | $243.00 | 3,859 | — | — |
| 2004-03-10 | $247.00 | $247.00 | 8,334 | — | — |
| 2004-03-09 | $220.00 | $220.00 | 2,470 | — | — |
| 2004-03-08 | $185.00 | $185.00 | 4,019 | — | — |
| 2004-03-05 | $193.00 | $193.00 | 6,354 | — | — |
| 2004-03-04 | $160.00 | $160.00 | 1,970 | — | — |
| 2004-03-03 | $151.00 | $151.00 | 3,079 | — | — |
| 2004-03-02 | $150.00 | $150.00 | 2,508 | — | — |
| 2004-03-01 | $150.00 | $150.00 | 8,341 | — | — |
| 2004-02-27 | $137.00 | $137.00 | 2,717 | — | — |
| 2004-02-26 | $131.00 | $131.00 | 1,789 | — | — |
| 2004-02-25 | $130.00 | $130.00 | 1,754 | — | — |
| 2004-02-24 | $102.00 | $102.00 | 937 | — | — |
| 2004-02-23 | $108.00 | $108.00 | 155 | — | — |
| 2004-02-20 | $105.00 | $105.00 | 1,303 | — | — |
| 2004-02-19 | $110.00 | $110.00 | 1,201 | — | — |
| 2004-02-18 | $120.00 | $120.00 | 981 | — | — |
| 2004-02-17 | $122.00 | $122.00 | 2,876 | — | — |
| 2004-02-13 | $116.00 | $116.00 | 2,254 | — | — |
| 2004-02-12 | $110.00 | $110.00 | 2,762 | — | — |
| 2004-02-11 | $106.00 | $106.00 | 989 | — | — |
| 2004-02-10 | $106.00 | $106.00 | 1,572 | — | — |
| 2004-02-09 | $105.00 | $105.00 | 1,557 | — | — |
| 2004-02-06 | $108.00 | $108.00 | 1,575 | — | — |
| 2004-02-05 | $112.00 | $112.00 | 3,536 | — | — |
| 2004-02-04 | $100.00 | $100.00 | 2,342 | — | — |
| 2004-02-03 | $109.00 | $109.00 | 2,386 | — | — |
| 2004-02-02 | $95.00 | $95.00 | 821 | — | — |
| 2004-01-30 | $101.00 | $101.00 | 692 | — | — |
| 2004-01-29 | $95.00 | $95.00 | 125 | — | — |
| 2004-01-28 | $95.00 | $95.00 | 2,993 | — | — |
| 2004-01-27 | $91.00 | $91.00 | 4,224 | — | — |
| 2004-01-26 | $76.00 | $76.00 | 1,080 | — | — |
| 2004-01-23 | $72.00 | $72.00 | 2,998 | — | — |
| 2004-01-22 | $55.00 | $55.00 | 447 | — | — |
| 2004-01-21 | $51.00 | $51.00 | 1,452 | — | — |
| 2004-01-20 | $51.00 | $51.00 | 1,603 | — | — |
| 2004-01-16 | $50.00 | $50.00 | 473 | — | — |
| 2004-01-15 | $48.00 | $48.00 | 0 | — | — |
| 2004-01-14 | $48.00 | $48.00 | 93 | — | — |
| 2004-01-13 | $45.00 | $45.00 | 517 | — | — |
| 2004-01-12 | $48.00 | $48.00 | 1,082 | — | — |
| 2004-01-09 | $45.00 | $45.00 | 1,140 | — | — |
| 2004-01-08 | $44.00 | $44.00 | 110 | — | — |
| 2004-01-07 | $44.00 | $44.00 | 952 | — | — |
| 2004-01-06 | $46.00 | $46.00 | 1,313 | — | — |
| 2004-01-05 | $49.00 | $49.00 | 834 | — | — |
| 2004-01-02 | $45.00 | $45.00 | 130 | — | — |