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
- 1996-08-27 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 | $840.00 | $840.00 | 1,562 | — | — |
| 2004-12-30 | $799.20 | $799.20 | 1,489 | — | — |
| 2004-12-29 | $798.00 | $798.00 | 893 | — | — |
| 2004-12-28 | $798.00 | $798.00 | 1,032 | — | — |
| 2004-12-27 | $807.60 | $807.60 | 1,214 | — | — |
| 2004-12-23 | $830.40 | $830.40 | 1,444 | — | — |
| 2004-12-22 | $788.40 | $788.40 | 2,454 | — | — |
| 2004-12-21 | $834.00 | $834.00 | 2,357 | — | — |
| 2004-12-20 | $864.00 | $864.00 | 1,341 | — | — |
| 2004-12-17 | $891.60 | $891.60 | 928 | — | — |
| 2004-12-16 | $898.80 | $898.80 | 1,058 | — | — |
| 2004-12-15 | $882.00 | $882.00 | 1,289 | — | — |
| 2004-12-14 | $891.60 | $891.60 | 958 | — | — |
| 2004-12-13 | $898.80 | $898.80 | 1,455 | — | — |
| 2004-12-10 | $870.00 | $870.00 | 515 | — | — |
| 2004-12-09 | $864.00 | $864.00 | 1,351 | — | — |
| 2004-12-08 | $866.40 | $866.40 | 1,348 | — | — |
| 2004-12-07 | $906.00 | $906.00 | 2,489 | — | — |
| 2004-12-06 | $940.80 | $940.80 | 2,569 | — | — |
| 2004-12-03 | $900.00 | $900.00 | 873 | — | — |
| 2004-12-02 | $908.40 | $908.40 | 1,276 | — | — |
| 2004-12-01 | $918.00 | $918.00 | 2,598 | — | — |
| 2004-11-30 | $913.20 | $913.20 | 1,964 | — | — |
| 2004-11-29 | $894.00 | $894.00 | 1,849 | — | — |
| 2004-11-26 | $878.40 | $878.40 | 361 | — | — |
| 2004-11-24 | $871.20 | $871.20 | 1,078 | — | — |
| 2004-11-23 | $861.60 | $861.60 | 1,303 | — | — |
| 2004-11-22 | $861.60 | $861.60 | 1,842 | — | — |
| 2004-11-19 | $842.40 | $842.40 | 1,638 | — | — |
| 2004-11-18 | $876.00 | $876.00 | 1,835 | — | — |
| 2004-11-17 | $868.80 | $868.80 | 6,291 | — | — |
| 2004-11-16 | $798.00 | $798.00 | 3,598 | — | — |
| 2004-11-15 | $774.00 | $774.00 | 3,560 | — | — |
| 2004-11-12 | $685.20 | $685.20 | 1,698 | — | — |
| 2004-11-11 | $714.00 | $714.00 | 1,310 | — | — |
| 2004-11-10 | $658.80 | $658.80 | 1,123 | — | — |
| 2004-11-09 | $670.80 | $670.80 | 1,985 | — | — |
| 2004-11-08 | $705.60 | $705.60 | 1,023 | — | — |
| 2004-11-05 | $710.40 | $710.40 | 1,979 | — | — |
| 2004-11-04 | $674.40 | $674.40 | 1,058 | — | — |
| 2004-11-03 | $696.00 | $696.00 | 1,640 | — | — |
| 2004-11-02 | $656.40 | $656.40 | 910 | — | — |
| 2004-11-01 | $639.60 | $639.60 | 1,763 | — | — |
| 2004-10-29 | $638.40 | $638.40 | 1,038 | — | — |
| 2004-10-28 | $664.80 | $664.80 | 1,088 | — | — |
| 2004-10-27 | $679.20 | $679.20 | 1,604 | — | — |
| 2004-10-26 | $667.20 | $667.20 | 1,733 | — | — |
| 2004-10-25 | $668.40 | $668.40 | 1,263 | — | — |
| 2004-10-22 | $662.40 | $662.40 | 626 | — | — |
| 2004-10-21 | $684.00 | $684.00 | 2,211 | — | — |
| 2004-10-20 | $692.40 | $692.40 | 551 | — | — |
| 2004-10-19 | $694.80 | $694.80 | 1,789 | — | — |
| 2004-10-18 | $640.80 | $640.80 | 1,158 | — | — |
| 2004-10-15 | $626.40 | $626.40 | 1,153 | — | — |
| 2004-10-14 | $649.20 | $649.20 | 598 | — | — |
| 2004-10-13 | $684.00 | $684.00 | 736 | — | — |
| 2004-10-12 | $666.00 | $666.00 | 1,393 | — | — |
| 2004-10-11 | $702.00 | $702.00 | 341 | — | — |
| 2004-10-08 | $703.20 | $703.20 | 728 | — | — |
| 2004-10-07 | $720.00 | $720.00 | 542 | — | — |
| 2004-10-06 | $726.00 | $726.00 | 529 | — | — |
| 2004-10-05 | $716.40 | $716.40 | 678 | — | — |
| 2004-10-04 | $730.80 | $730.80 | 1,158 | — | — |
| 2004-10-01 | $741.60 | $741.60 | 802 | — | — |
| 2004-09-30 | $710.40 | $710.40 | 1,167 | — | — |
| 2004-09-29 | $700.80 | $700.80 | 1,065 | — | — |
| 2004-09-28 | $700.80 | $700.80 | 639 | — | — |
| 2004-09-27 | $702.00 | $702.00 | 1,176 | — | — |
| 2004-09-24 | $732.00 | $732.00 | 726 | — | — |
| 2004-09-23 | $732.00 | $732.00 | 645 | — | — |
| 2004-09-22 | $748.80 | $748.80 | 576 | — | — |
| 2004-09-21 | $756.00 | $756.00 | 948 | — | — |
| 2004-09-20 | $763.20 | $763.20 | 830 | — | — |
| 2004-09-17 | $788.40 | $788.40 | 1,229 | — | — |
| 2004-09-16 | $768.00 | $768.00 | 936 | — | — |
| 2004-09-15 | $769.20 | $769.20 | 1,100 | — | — |
| 2004-09-14 | $796.80 | $796.80 | 1,085 | — | — |
| 2004-09-13 | $822.00 | $822.00 | 1,065 | — | — |
| 2004-09-10 | $819.60 | $819.60 | 6,410 | — | — |
| 2004-09-09 | $840.00 | $840.00 | 2,685 | — | — |
| 2004-09-08 | $802.80 | $802.80 | 1,703 | — | — |
| 2004-09-07 | $805.20 | $805.20 | 1,112 | — | — |
| 2004-09-03 | $768.00 | $768.00 | 982 | — | — |
| 2004-09-02 | $753.60 | $753.60 | 998 | — | — |
| 2004-09-01 | $727.20 | $727.20 | 1,247 | — | — |
| 2004-08-31 | $733.20 | $733.20 | 507 | — | — |
| 2004-08-30 | $729.60 | $729.60 | 596 | — | — |
| 2004-08-27 | $744.00 | $744.00 | 789 | — | — |
| 2004-08-26 | $720.00 | $720.00 | 940 | — | — |
| 2004-08-25 | $745.20 | $745.20 | 1,388 | — | — |
| 2004-08-24 | $734.40 | $734.40 | 3,286 | — | — |
| 2004-08-23 | $769.20 | $769.20 | 4,097 | — | — |
| 2004-08-20 | $710.40 | $710.40 | 2,491 | — | — |
| 2004-08-19 | $702.00 | $702.00 | 4,385 | — | — |
| 2004-08-18 | $627.60 | $627.60 | 4,016 | — | — |
| 2004-08-17 | $553.20 | $553.20 | 1,481 | — | — |
| 2004-08-16 | $504.00 | $504.00 | 2,087 | — | — |
| 2004-08-13 | $480.00 | $480.00 | 1,336 | — | — |
| 2004-08-12 | $465.60 | $465.60 | 2,301 | — | — |
| 2004-08-11 | $475.20 | $475.20 | 2,008 | — | — |
| 2004-08-10 | $480.00 | $480.00 | 2,602 | — | — |
| 2004-08-09 | $487.20 | $487.20 | 3,318 | — | — |
| 2004-08-06 | $511.20 | $511.20 | 6,926 | — | — |
| 2004-08-05 | $673.20 | $673.20 | 699 | — | — |
| 2004-08-04 | $699.60 | $699.60 | 780 | — | — |
| 2004-08-03 | $691.20 | $691.20 | 1,191 | — | — |
| 2004-08-02 | $685.20 | $685.20 | 1,188 | — | — |
| 2004-07-30 | $676.80 | $676.80 | 1,488 | — | — |
| 2004-07-29 | $692.40 | $692.40 | 1,559 | — | — |
| 2004-07-28 | $687.60 | $687.60 | 1,664 | — | — |
| 2004-07-27 | $730.80 | $730.80 | 1,267 | — | — |
| 2004-07-26 | $728.40 | $728.40 | 1,413 | — | — |
| 2004-07-23 | $732.00 | $732.00 | 956 | — | — |
| 2004-07-22 | $738.00 | $738.00 | 1,426 | — | — |
| 2004-07-21 | $741.60 | $741.60 | 1,179 | — | — |
| 2004-07-20 | $798.00 | $798.00 | 1,990 | — | — |
| 2004-07-19 | $747.60 | $747.60 | 4,018 | — | — |
| 2004-07-16 | $820.80 | $820.80 | 1,383 | — | — |
| 2004-07-15 | $844.80 | $844.80 | 1,255 | — | — |
| 2004-07-14 | $859.20 | $859.20 | 1,201 | — | — |
| 2004-07-13 | $862.80 | $862.80 | 893 | — | — |
| 2004-07-12 | $874.80 | $874.80 | 1,231 | — | — |
| 2004-07-09 | $896.40 | $896.40 | 1,606 | — | — |
| 2004-07-08 | $936.00 | $936.00 | 1,451 | — | — |
| 2004-07-07 | $961.20 | $961.20 | 1,198 | — | — |
| 2004-07-06 | $1,035.60 | $1,035.60 | 1,034 | — | — |
| 2004-07-02 | $1,058.40 | $1,058.40 | 1,073 | — | — |
| 2004-07-01 | $1,032.00 | $1,032.00 | 932 | — | — |
| 2004-06-30 | $1,008.00 | $1,008.00 | 1,184 | — | — |
| 2004-06-29 | $991.20 | $991.20 | 939 | — | — |
| 2004-06-28 | $1,008.00 | $1,008.00 | 1,176 | — | — |
| 2004-06-25 | $1,026.00 | $1,026.00 | 8,493 | — | — |
| 2004-06-24 | $1,032.00 | $1,032.00 | 474 | — | — |
| 2004-06-23 | $1,039.20 | $1,039.20 | 766 | — | — |
| 2004-06-22 | $1,029.60 | $1,029.60 | 1,150 | — | — |
| 2004-06-21 | $1,029.60 | $1,029.60 | 3,045 | — | — |
| 2004-06-18 | $1,170.00 | $1,170.00 | 598 | — | — |
| 2004-06-17 | $1,162.80 | $1,162.80 | 785 | — | — |
| 2004-06-16 | $1,164.00 | $1,164.00 | 1,010 | — | — |
| 2004-06-15 | $1,132.80 | $1,132.80 | 1,398 | — | — |
| 2004-06-14 | $1,120.80 | $1,120.80 | 1,917 | — | — |
| 2004-06-10 | $1,116.00 | $1,116.00 | 1,521 | — | — |
| 2004-06-09 | $1,110.00 | $1,110.00 | 1,048 | — | — |
| 2004-06-08 | $1,094.40 | $1,094.40 | 1,083 | — | — |
| 2004-06-07 | $1,077.60 | $1,077.60 | 1,467 | — | — |
| 2004-06-04 | $1,072.80 | $1,072.80 | 3,478 | — | — |
| 2004-06-03 | $980.40 | $980.40 | 1,335 | — | — |
| 2004-06-02 | $958.80 | $958.80 | 847 | — | — |
| 2004-06-01 | $948.00 | $948.00 | 1,071 | — | — |
| 2004-05-28 | $1,023.60 | $1,023.60 | 1,412 | — | — |
| 2004-05-27 | $997.20 | $997.20 | 1,866 | — | — |
| 2004-05-26 | $960.00 | $960.00 | 1,096 | — | — |
| 2004-05-25 | $906.00 | $906.00 | 1,008 | — | — |
| 2004-05-24 | $872.40 | $872.40 | 671 | — | — |
| 2004-05-21 | $892.80 | $892.80 | 849 | — | — |
| 2004-05-20 | $838.80 | $838.80 | 3,448 | — | — |
| 2004-05-19 | $933.60 | $933.60 | 961 | — | — |
| 2004-05-18 | $996.00 | $996.00 | 410 | — | — |
| 2004-05-17 | $990.00 | $990.00 | 610 | — | — |
| 2004-05-14 | $1,017.60 | $1,017.60 | 295 | — | — |
| 2004-05-13 | $1,011.60 | $1,011.60 | 367 | — | — |
| 2004-05-12 | $985.20 | $985.20 | 598 | — | — |
| 2004-05-11 | $993.60 | $993.60 | 725 | — | — |
| 2004-05-10 | $979.20 | $979.20 | 695 | — | — |
| 2004-05-07 | $1,026.00 | $1,026.00 | 945 | — | — |
| 2004-05-06 | $958.80 | $958.80 | 1,202 | — | — |
| 2004-05-05 | $936.00 | $936.00 | 1,040 | — | — |
| 2004-05-04 | $951.60 | $951.60 | 1,237 | — | — |
| 2004-05-03 | $994.80 | $994.80 | 963 | — | — |
| 2004-04-30 | $1,018.80 | $1,018.80 | 653 | — | — |
| 2004-04-29 | $1,008.00 | $1,008.00 | 1,040 | — | — |
| 2004-04-28 | $1,039.20 | $1,039.20 | 988 | — | — |
| 2004-04-27 | $1,105.20 | $1,105.20 | 398 | — | — |
| 2004-04-26 | $1,099.20 | $1,099.20 | 708 | — | — |
| 2004-04-23 | $1,114.80 | $1,114.80 | 348 | — | — |
| 2004-04-22 | $1,116.00 | $1,116.00 | 384 | — | — |
| 2004-04-21 | $1,126.80 | $1,126.80 | 258 | — | — |
| 2004-04-20 | $1,111.20 | $1,111.20 | 429 | — | — |
| 2004-04-19 | $1,117.20 | $1,117.20 | 378 | — | — |
| 2004-04-16 | $1,126.80 | $1,126.80 | 653 | — | — |
| 2004-04-15 | $1,111.20 | $1,111.20 | 430 | — | — |
| 2004-04-14 | $1,125.60 | $1,125.60 | 263 | — | — |
| 2004-04-13 | $1,117.20 | $1,117.20 | 1,268 | — | — |
| 2004-04-12 | $1,153.20 | $1,153.20 | 547 | — | — |
| 2004-04-08 | $1,138.80 | $1,138.80 | 572 | — | — |
| 2004-04-07 | $1,131.60 | $1,131.60 | 902 | — | — |
| 2004-04-06 | $1,184.40 | $1,184.40 | 1,097 | — | — |
| 2004-04-05 | $1,188.00 | $1,188.00 | 2,895 | — | — |
| 2004-04-02 | $1,084.80 | $1,084.80 | 908 | — | — |
| 2004-04-01 | $1,071.60 | $1,071.60 | 906 | — | — |
| 2004-03-31 | $1,048.80 | $1,048.80 | 392 | — | — |
| 2004-03-30 | $1,057.20 | $1,057.20 | 1,411 | — | — |
| 2004-03-29 | $1,084.80 | $1,084.80 | 1,177 | — | — |
| 2004-03-26 | $1,056.00 | $1,056.00 | 1,414 | — | — |
| 2004-03-25 | $1,051.20 | $1,051.20 | 503 | — | — |
| 2004-03-24 | $1,026.00 | $1,026.00 | 563 | — | — |
| 2004-03-23 | $1,008.00 | $1,008.00 | 1,392 | — | — |
| 2004-03-22 | $987.60 | $987.60 | 1,528 | — | — |
| 2004-03-19 | $1,052.40 | $1,052.40 | 758 | — | — |
| 2004-03-18 | $1,063.20 | $1,063.20 | 813 | — | — |
| 2004-03-17 | $1,044.00 | $1,044.00 | 635 | — | — |
| 2004-03-16 | $974.40 | $974.40 | 1,056 | — | — |
| 2004-03-15 | $1,002.00 | $1,002.00 | 1,125 | — | — |
| 2004-03-12 | $1,009.20 | $1,009.20 | 1,655 | — | — |
| 2004-03-11 | $1,027.20 | $1,027.20 | 4,450 | — | — |
| 2004-03-10 | $1,140.00 | $1,140.00 | 1,928 | — | — |
| 2004-03-09 | $1,186.80 | $1,186.80 | 2,994 | — | — |
| 2004-03-08 | $1,291.20 | $1,291.20 | 1,152 | — | — |
| 2004-03-05 | $1,230.00 | $1,230.00 | 1,524 | — | — |
| 2004-03-04 | $1,256.40 | $1,256.40 | 1,491 | — | — |
| 2004-03-03 | $1,224.00 | $1,224.00 | 448 | — | — |
| 2004-03-02 | $1,239.60 | $1,239.60 | 803 | — | — |
| 2004-03-01 | $1,234.80 | $1,234.80 | 2,012 | — | — |
| 2004-02-27 | $1,210.80 | $1,210.80 | 1,793 | — | — |
| 2004-02-26 | $1,244.40 | $1,244.40 | 3,401 | — | — |
| 2004-02-25 | $1,218.00 | $1,218.00 | 1,421 | — | — |
| 2004-02-24 | $1,150.80 | $1,150.80 | 781 | — | — |
| 2004-02-23 | $1,154.40 | $1,154.40 | 1,502 | — | — |
| 2004-02-20 | $1,144.80 | $1,144.80 | 2,204 | — | — |
| 2004-02-19 | $1,185.60 | $1,185.60 | 3,616 | — | — |
| 2004-02-18 | $1,111.20 | $1,111.20 | 1,060 | — | — |
| 2004-02-17 | $1,075.20 | $1,075.20 | 1,048 | — | — |
| 2004-02-13 | $1,064.40 | $1,064.40 | 1,494 | — | — |
| 2004-02-12 | $1,086.00 | $1,086.00 | 1,925 | — | — |
| 2004-02-11 | $1,053.60 | $1,053.60 | 1,608 | — | — |
| 2004-02-10 | $1,017.60 | $1,017.60 | 894 | — | — |
| 2004-02-09 | $1,017.60 | $1,017.60 | 1,536 | — | — |
| 2004-02-06 | $982.80 | $982.80 | 676 | — | — |
| 2004-02-05 | $969.60 | $969.60 | 789 | — | — |
| 2004-02-04 | $960.00 | $960.00 | 602 | — | — |
| 2004-02-03 | $987.60 | $987.60 | 657 | — | — |
| 2004-02-02 | $990.00 | $990.00 | 1,024 | — | — |
| 2004-01-30 | $976.80 | $976.80 | 1,260 | — | — |
| 2004-01-29 | $943.20 | $943.20 | 803 | — | — |
| 2004-01-28 | $964.80 | $964.80 | 833 | — | — |
| 2004-01-27 | $982.80 | $982.80 | 1,362 | — | — |
| 2004-01-26 | $973.20 | $973.20 | 3,950 | — | — |
| 2004-01-23 | $1,002.00 | $1,002.00 | 4,925 | — | — |
| 2004-01-22 | $951.60 | $951.60 | 2,737 | — | — |
| 2004-01-21 | $904.80 | $904.80 | 2,076 | — | — |
| 2004-01-20 | $896.40 | $896.40 | 1,770 | — | — |
| 2004-01-16 | $946.80 | $946.80 | 1,230 | — | — |
| 2004-01-15 | $954.00 | $954.00 | 926 | — | — |
| 2004-01-14 | $955.20 | $955.20 | 1,815 | — | — |
| 2004-01-13 | $976.80 | $976.80 | 999 | — | — |
| 2004-01-12 | $1,006.80 | $1,006.80 | 935 | — | — |
| 2004-01-09 | $998.40 | $998.40 | 1,043 | — | — |
| 2004-01-08 | $1,002.00 | $1,002.00 | 914 | — | — |
| 2004-01-07 | $1,008.00 | $1,008.00 | 1,963 | — | — |
| 2004-01-06 | $943.20 | $943.20 | 814 | — | — |
| 2004-01-05 | $936.00 | $936.00 | 1,941 | — | — |
| 2004-01-02 | $915.60 | $915.60 | 388 | — | — |