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
- 1993-08-26 to 2026-08-27
- 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 | $1,320.00 | $1,320.00 | 628 |
| 2004-12-30 | $1,296.00 | $1,296.00 | 373 |
| 2004-12-29 | $1,300.80 | $1,300.80 | 470 |
| 2004-12-28 | $1,320.00 | $1,320.00 | 210 |
| 2004-12-27 | $1,308.00 | $1,308.00 | 238 |
| 2004-12-23 | $1,310.40 | $1,310.40 | 375 |
| 2004-12-22 | $1,298.40 | $1,298.40 | 658 |
| 2004-12-21 | $1,300.80 | $1,300.80 | 296 |
| 2004-12-20 | $1,303.20 | $1,303.20 | 316 |
| 2004-12-17 | $1,320.00 | $1,320.00 | 294 |
| 2004-12-16 | $1,358.40 | $1,358.40 | 1,413 |
| 2004-12-15 | $1,305.60 | $1,305.60 | 758 |
| 2004-12-14 | $1,300.80 | $1,300.80 | 1,228 |
| 2004-12-13 | $1,329.60 | $1,329.60 | 209 |
| 2004-12-10 | $1,332.00 | $1,332.00 | 434 |
| 2004-12-09 | $1,346.40 | $1,346.40 | 239 |
| 2004-12-08 | $1,356.00 | $1,356.00 | 223 |
| 2004-12-07 | $1,382.40 | $1,382.40 | 1,161 |
| 2004-12-06 | $1,406.40 | $1,406.40 | 681 |
| 2004-12-03 | $1,336.80 | $1,336.80 | 615 |
| 2004-12-02 | $1,320.00 | $1,320.00 | 545 |
| 2004-12-01 | $1,322.40 | $1,322.40 | 335 |
| 2004-11-30 | $1,339.20 | $1,339.20 | 311 |
| 2004-11-29 | $1,365.60 | $1,365.60 | 183 |
| 2004-11-26 | $1,365.60 | $1,365.60 | 70 |
| 2004-11-24 | $1,351.20 | $1,351.20 | 170 |
| 2004-11-23 | $1,324.80 | $1,324.80 | 218 |
| 2004-11-22 | $1,339.20 | $1,339.20 | 240 |
| 2004-11-19 | $1,339.20 | $1,339.20 | 274 |
| 2004-11-18 | $1,346.40 | $1,346.40 | 262 |
| 2004-11-17 | $1,341.60 | $1,341.60 | 463 |
| 2004-11-16 | $1,336.80 | $1,336.80 | 273 |
| 2004-11-15 | $1,360.80 | $1,360.80 | 229 |
| 2004-11-12 | $1,372.80 | $1,372.80 | 197 |
| 2004-11-11 | $1,368.00 | $1,368.00 | 136 |
| 2004-11-10 | $1,394.40 | $1,394.40 | 258 |
| 2004-11-09 | $1,423.20 | $1,423.20 | 471 |
| 2004-11-08 | $1,418.40 | $1,418.40 | 452 |
| 2004-11-05 | $1,401.60 | $1,401.60 | 663 |
| 2004-11-04 | $1,370.40 | $1,370.40 | 394 |
| 2004-11-03 | $1,365.60 | $1,365.60 | 523 |
| 2004-11-02 | $1,392.00 | $1,392.00 | 205 |
| 2004-11-01 | $1,416.00 | $1,416.00 | 155 |
| 2004-10-29 | $1,423.20 | $1,423.20 | 353 |
| 2004-10-28 | $1,428.00 | $1,428.00 | 384 |
| 2004-10-27 | $1,447.20 | $1,447.20 | 280 |
| 2004-10-26 | $1,452.00 | $1,452.00 | 405 |
| 2004-10-25 | $1,456.80 | $1,456.80 | 1,506 |
| 2004-10-22 | $1,423.20 | $1,423.20 | 148 |
| 2004-10-21 | $1,430.40 | $1,430.40 | 470 |
| 2004-10-20 | $1,435.20 | $1,435.20 | 454 |
| 2004-10-19 | $1,420.80 | $1,420.80 | 413 |
| 2004-10-18 | $1,432.80 | $1,432.80 | 408 |
| 2004-10-15 | $1,423.20 | $1,423.20 | 607 |
| 2004-10-14 | $1,442.40 | $1,442.40 | 562 |
| 2004-10-13 | $1,480.80 | $1,480.80 | 890 |
| 2004-10-12 | $1,442.40 | $1,442.40 | 174 |
| 2004-10-11 | $1,454.40 | $1,454.40 | 384 |
| 2004-10-08 | $1,476.00 | $1,476.00 | 848 |
| 2004-10-07 | $1,464.00 | $1,464.00 | 733 |
| 2004-10-06 | $1,500.00 | $1,500.00 | 768 |
| 2004-10-05 | $1,485.60 | $1,485.60 | 836 |
| 2004-10-04 | $1,466.40 | $1,466.40 | 1,369 |
| 2004-10-01 | $1,435.20 | $1,435.20 | 1,627 |
| 2004-09-30 | $1,466.40 | $1,466.40 | 1,543 |
| 2004-09-29 | $1,492.80 | $1,492.80 | 4,311 |
| 2004-09-28 | $1,627.20 | $1,627.20 | 26,864 |
| 2004-09-27 | $1,308.00 | $1,308.00 | 133 |
| 2004-09-24 | $1,334.40 | $1,334.40 | 173 |
| 2004-09-23 | $1,353.60 | $1,353.60 | 200 |
| 2004-09-22 | $1,346.40 | $1,346.40 | 129 |
| 2004-09-21 | $1,377.60 | $1,377.60 | 202 |
| 2004-09-20 | $1,363.20 | $1,363.20 | 528 |
| 2004-09-17 | $1,382.40 | $1,382.40 | 363 |
| 2004-09-16 | $1,370.40 | $1,370.40 | 490 |
| 2004-09-15 | $1,416.00 | $1,416.00 | 395 |
| 2004-09-14 | $1,454.40 | $1,454.40 | 1,064 |
| 2004-09-13 | $1,418.40 | $1,418.40 | 401 |
| 2004-09-10 | $1,425.60 | $1,425.60 | 465 |
| 2004-09-09 | $1,358.40 | $1,358.40 | 188 |
| 2004-09-08 | $1,346.40 | $1,346.40 | 423 |
| 2004-09-07 | $1,425.60 | $1,425.60 | 187 |
| 2004-09-03 | $1,444.80 | $1,444.80 | 303 |
| 2004-09-02 | $1,449.60 | $1,449.60 | 509 |
| 2004-09-01 | $1,476.00 | $1,476.00 | 1,071 |
| 2004-08-31 | $1,358.40 | $1,358.40 | 864 |
| 2004-08-30 | $1,272.00 | $1,272.00 | 301 |
| 2004-08-27 | $1,214.40 | $1,214.40 | 100 |
| 2004-08-26 | $1,212.00 | $1,212.00 | 360 |
| 2004-08-25 | $1,195.20 | $1,195.20 | 713 |
| 2004-08-24 | $1,166.40 | $1,166.40 | 395 |
| 2004-08-23 | $1,096.80 | $1,096.80 | 259 |
| 2004-08-20 | $1,118.40 | $1,118.40 | 215 |
| 2004-08-19 | $1,104.00 | $1,104.00 | 366 |
| 2004-08-18 | $1,044.00 | $1,044.00 | 350 |
| 2004-08-17 | $1,027.20 | $1,027.20 | 307 |
| 2004-08-16 | $1,041.60 | $1,041.60 | 494 |
| 2004-08-13 | $1,072.80 | $1,072.80 | 276 |
| 2004-08-12 | $1,104.00 | $1,104.00 | 128 |
| 2004-08-11 | $1,108.80 | $1,108.80 | 149 |
| 2004-08-10 | $1,120.80 | $1,120.80 | 495 |
| 2004-08-09 | $1,125.60 | $1,125.60 | 444 |
| 2004-08-06 | $1,125.60 | $1,125.60 | 547 |
| 2004-08-05 | $1,176.00 | $1,176.00 | 381 |
| 2004-08-04 | $1,173.60 | $1,173.60 | 233 |
| 2004-08-03 | $1,209.60 | $1,209.60 | 205 |
| 2004-08-02 | $1,228.80 | $1,228.80 | 250 |
| 2004-07-30 | $1,250.40 | $1,250.40 | 570 |
| 2004-07-29 | $1,226.40 | $1,226.40 | 447 |
| 2004-07-28 | $1,207.20 | $1,207.20 | 803 |
| 2004-07-27 | $1,202.40 | $1,202.40 | 764 |
| 2004-07-26 | $1,149.60 | $1,149.60 | 503 |
| 2004-07-23 | $1,176.00 | $1,176.00 | 878 |
| 2004-07-22 | $1,166.40 | $1,166.40 | 639 |
| 2004-07-21 | $1,135.20 | $1,135.20 | 1,139 |
| 2004-07-20 | $1,212.00 | $1,212.00 | 324 |
| 2004-07-19 | $1,200.00 | $1,200.00 | 557 |
| 2004-07-16 | $1,216.80 | $1,216.80 | 330 |
| 2004-07-15 | $1,219.20 | $1,219.20 | 551 |
| 2004-07-14 | $1,207.20 | $1,207.20 | 645 |
| 2004-07-13 | $1,180.80 | $1,180.80 | 852 |
| 2004-07-12 | $1,200.00 | $1,200.00 | 1,293 |
| 2004-07-09 | $1,288.80 | $1,288.80 | 939 |
| 2004-07-08 | $1,380.00 | $1,380.00 | 878 |
| 2004-07-07 | $1,459.20 | $1,459.20 | 460 |
| 2004-07-06 | $1,488.00 | $1,488.00 | 227 |
| 2004-07-02 | $1,516.80 | $1,516.80 | 305 |
| 2004-07-01 | $1,483.20 | $1,483.20 | 449 |
| 2004-06-30 | $1,512.00 | $1,512.00 | 528 |
| 2004-06-29 | $1,531.20 | $1,531.20 | 494 |
| 2004-06-28 | $1,533.60 | $1,533.60 | 598 |
| 2004-06-25 | $1,543.20 | $1,543.20 | 242 |
| 2004-06-24 | $1,528.80 | $1,528.80 | 404 |
| 2004-06-23 | $1,507.20 | $1,507.20 | 511 |
| 2004-06-22 | $1,500.00 | $1,500.00 | 1,434 |
| 2004-06-21 | $1,560.00 | $1,560.00 | 551 |
| 2004-06-18 | $1,586.40 | $1,586.40 | 360 |
| 2004-06-17 | $1,572.00 | $1,572.00 | 512 |
| 2004-06-16 | $1,562.40 | $1,562.40 | 461 |
| 2004-06-15 | $1,605.60 | $1,605.60 | 643 |
| 2004-06-14 | $1,596.00 | $1,596.00 | 982 |
| 2004-06-10 | $1,636.80 | $1,636.80 | 873 |
| 2004-06-09 | $1,627.20 | $1,627.20 | 1,762 |
| 2004-06-08 | $1,692.00 | $1,692.00 | 352 |
| 2004-06-07 | $1,696.80 | $1,696.80 | 573 |
| 2004-06-04 | $1,680.00 | $1,680.00 | 936 |
| 2004-06-03 | $1,713.60 | $1,713.60 | 442 |
| 2004-06-02 | $1,778.40 | $1,778.40 | 520 |
| 2004-06-01 | $1,766.40 | $1,766.40 | 375 |
| 2004-05-28 | $1,766.40 | $1,766.40 | 799 |
| 2004-05-27 | $1,711.20 | $1,711.20 | 1,180 |
| 2004-05-26 | $1,723.20 | $1,723.20 | 636 |
| 2004-05-25 | $1,701.60 | $1,701.60 | 838 |
| 2004-05-24 | $1,708.80 | $1,708.80 | 1,244 |
| 2004-05-21 | $1,694.40 | $1,694.40 | 1,412 |
| 2004-05-20 | $1,752.00 | $1,752.00 | 1,782 |
| 2004-05-19 | $1,790.40 | $1,790.40 | 1,954 |
| 2004-05-18 | $1,960.80 | $1,960.80 | 2,950 |
| 2004-05-17 | $1,982.40 | $1,982.40 | 983 |
| 2004-05-14 | $2,119.20 | $2,119.20 | 1,719 |
| 2004-05-13 | $1,987.20 | $1,987.20 | 940 |
| 2004-05-12 | $1,951.20 | $1,951.20 | 956 |
| 2004-05-11 | $1,948.80 | $1,948.80 | 743 |
| 2004-05-10 | $1,862.40 | $1,862.40 | 595 |
| 2004-05-07 | $1,956.00 | $1,956.00 | 243 |
| 2004-05-06 | $1,975.20 | $1,975.20 | 2,240 |
| 2004-05-05 | $1,934.40 | $1,934.40 | 430 |
| 2004-05-04 | $1,896.00 | $1,896.00 | 768 |
| 2004-05-03 | $1,900.80 | $1,900.80 | 865 |
| 2004-04-30 | $1,984.80 | $1,984.80 | 908 |
| 2004-04-29 | $2,037.60 | $2,037.60 | 1,390 |
| 2004-04-28 | $2,080.80 | $2,080.80 | 1,237 |
| 2004-04-27 | $2,160.00 | $2,160.00 | 1,215 |
| 2004-04-26 | $2,208.00 | $2,208.00 | 4,069 |
| 2004-04-23 | $2,090.40 | $2,090.40 | 324 |
| 2004-04-22 | $2,073.60 | $2,073.60 | 522 |
| 2004-04-21 | $2,083.20 | $2,083.20 | 543 |
| 2004-04-20 | $2,112.00 | $2,112.00 | 1,019 |
| 2004-04-19 | $2,200.80 | $2,200.80 | 2,148 |
| 2004-04-16 | $2,066.40 | $2,066.40 | 320 |
| 2004-04-15 | $2,064.00 | $2,064.00 | 631 |
| 2004-04-14 | $2,116.80 | $2,116.80 | 832 |
| 2004-04-13 | $2,198.40 | $2,198.40 | 574 |
| 2004-04-12 | $2,174.40 | $2,174.40 | 533 |
| 2004-04-08 | $2,167.20 | $2,167.20 | 492 |
| 2004-04-07 | $2,210.40 | $2,210.40 | 714 |
| 2004-04-06 | $2,157.60 | $2,157.60 | 632 |
| 2004-04-05 | $2,210.40 | $2,210.40 | 490 |
| 2004-04-02 | $2,217.60 | $2,217.60 | 823 |
| 2004-04-01 | $2,220.00 | $2,220.00 | 828 |
| 2004-03-31 | $2,232.00 | $2,232.00 | 2,031 |
| 2004-03-30 | $2,224.80 | $2,224.80 | 2,512 |
| 2004-03-29 | $2,289.60 | $2,289.60 | 13,110 |
| 2004-03-26 | $1,982.40 | $1,982.40 | 167 |
| 2004-03-25 | $1,970.40 | $1,970.40 | 436 |
| 2004-03-24 | $1,944.00 | $1,944.00 | 198 |
| 2004-03-23 | $1,977.60 | $1,977.60 | 266 |
| 2004-03-22 | $1,956.00 | $1,956.00 | 498 |
| 2004-03-19 | $2,059.20 | $2,059.20 | 373 |
| 2004-03-18 | $2,076.00 | $2,076.00 | 449 |
| 2004-03-17 | $2,004.00 | $2,004.00 | 297 |
| 2004-03-16 | $2,001.60 | $2,001.60 | 640 |
| 2004-03-15 | $1,968.00 | $1,968.00 | 518 |
| 2004-03-12 | $2,076.00 | $2,076.00 | 603 |
| 2004-03-11 | $2,040.00 | $2,040.00 | 593 |
| 2004-03-10 | $2,169.60 | $2,169.60 | 851 |
| 2004-03-09 | $2,265.60 | $2,265.60 | 406 |
| 2004-03-08 | $2,313.60 | $2,313.60 | 768 |
| 2004-03-05 | $2,361.60 | $2,361.60 | 379 |
| 2004-03-04 | $2,364.00 | $2,364.00 | 763 |
| 2004-03-03 | $2,277.60 | $2,277.60 | 246 |
| 2004-03-02 | $2,316.00 | $2,316.00 | 384 |
| 2004-03-01 | $2,296.80 | $2,296.80 | 542 |
| 2004-02-27 | $2,258.40 | $2,258.40 | 988 |
| 2004-02-26 | $2,248.80 | $2,248.80 | 277 |
| 2004-02-25 | $2,232.00 | $2,232.00 | 294 |
| 2004-02-24 | $2,160.00 | $2,160.00 | 1,185 |
| 2004-02-23 | $2,172.00 | $2,172.00 | 867 |
| 2004-02-20 | $2,318.40 | $2,318.40 | 594 |
| 2004-02-19 | $2,304.00 | $2,304.00 | 545 |
| 2004-02-18 | $2,380.80 | $2,380.80 | 643 |
| 2004-02-17 | $2,388.00 | $2,388.00 | 504 |
| 2004-02-13 | $2,431.20 | $2,431.20 | 642 |
| 2004-02-12 | $2,412.00 | $2,412.00 | 913 |
| 2004-02-11 | $2,575.20 | $2,575.20 | 1,053 |
| 2004-02-10 | $2,553.60 | $2,553.60 | 766 |
| 2004-02-09 | $2,503.20 | $2,503.20 | 1,250 |
| 2004-02-06 | $2,366.40 | $2,366.40 | 665 |
| 2004-02-05 | $2,311.20 | $2,311.20 | 200 |
| 2004-02-04 | $2,299.20 | $2,299.20 | 383 |
| 2004-02-03 | $2,390.40 | $2,390.40 | 381 |
| 2004-02-02 | $2,400.00 | $2,400.00 | 307 |
| 2004-01-30 | $2,404.80 | $2,404.80 | 440 |
| 2004-01-29 | $2,361.60 | $2,361.60 | 955 |
| 2004-01-28 | $2,404.80 | $2,404.80 | 922 |
| 2004-01-27 | $2,580.00 | $2,580.00 | 430 |
| 2004-01-26 | $2,623.20 | $2,623.20 | 989 |
| 2004-01-23 | $2,592.00 | $2,592.00 | 879 |
| 2004-01-22 | $2,640.00 | $2,640.00 | 1,198 |
| 2004-01-21 | $2,632.80 | $2,632.80 | 1,822 |
| 2004-01-20 | $2,568.00 | $2,568.00 | 1,533 |
| 2004-01-16 | $2,472.00 | $2,472.00 | 2,558 |
| 2004-01-15 | $2,371.20 | $2,371.20 | 1,905 |
| 2004-01-14 | $2,287.20 | $2,287.20 | 2,659 |
| 2004-01-13 | $2,107.20 | $2,107.20 | 786 |
| 2004-01-12 | $2,188.80 | $2,188.80 | 782 |
| 2004-01-09 | $2,128.80 | $2,128.80 | 1,425 |
| 2004-01-08 | $2,210.40 | $2,210.40 | 858 |
| 2004-01-07 | $2,198.40 | $2,198.40 | 1,148 |
| 2004-01-06 | $2,172.00 | $2,172.00 | 1,428 |
| 2004-01-05 | $2,076.00 | $2,076.00 | 1,123 |
| 2004-01-02 | $2,044.80 | $2,044.80 | 1,408 |