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
- 1995-09-19 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 | $1,432.00 | $1,432.00 | 1,572 | — | — |
| 2004-12-30 | $1,494.40 | $1,494.40 | 1,410 | — | — |
| 2004-12-29 | $1,571.20 | $1,571.20 | 2,038 | — | — |
| 2004-12-28 | $1,500.80 | $1,500.80 | 2,482 | — | — |
| 2004-12-27 | $1,526.40 | $1,526.40 | 1,489 | — | — |
| 2004-12-23 | $1,472.00 | $1,472.00 | 880 | — | — |
| 2004-12-22 | $1,448.00 | $1,448.00 | 5,246 | — | — |
| 2004-12-21 | $1,420.80 | $1,420.80 | 2,561 | — | — |
| 2004-12-20 | $1,395.20 | $1,395.20 | 10,393 | — | — |
| 2004-12-17 | $1,548.80 | $1,548.80 | 2,759 | — | — |
| 2004-12-16 | $1,612.80 | $1,612.80 | 4,297 | — | — |
| 2004-12-15 | $1,648.00 | $1,648.00 | 7,463 | — | — |
| 2004-12-14 | $1,608.00 | $1,608.00 | 7,704 | — | — |
| 2004-12-13 | $1,553.60 | $1,553.60 | 1,416 | — | — |
| 2004-12-10 | $1,600.00 | $1,600.00 | 2,825 | — | — |
| 2004-12-09 | $1,560.00 | $1,560.00 | 3,999 | — | — |
| 2004-12-08 | $1,497.60 | $1,497.60 | 4,555 | — | — |
| 2004-12-07 | $1,601.60 | $1,601.60 | 9,719 | — | — |
| 2004-12-06 | $1,582.40 | $1,582.40 | 8,336 | — | — |
| 2004-12-03 | $1,488.00 | $1,488.00 | 11,267 | — | — |
| 2004-12-02 | $1,441.60 | $1,441.60 | 9,054 | — | — |
| 2004-12-01 | $1,180.80 | $1,180.80 | 4,561 | — | — |
| 2004-11-30 | $1,121.60 | $1,121.60 | 3,804 | — | — |
| 2004-11-29 | $1,113.60 | $1,113.60 | 3,643 | — | — |
| 2004-11-26 | $1,150.40 | $1,150.40 | 1,718 | — | — |
| 2004-11-24 | $1,094.40 | $1,094.40 | 6,714 | — | — |
| 2004-11-23 | $1,171.20 | $1,171.20 | 4,234 | — | — |
| 2004-11-22 | $1,316.80 | $1,316.80 | 4,355 | — | — |
| 2004-11-19 | $1,385.60 | $1,385.60 | 2,006 | — | — |
| 2004-11-18 | $1,420.80 | $1,420.80 | 1,253 | — | — |
| 2004-11-17 | $1,425.60 | $1,425.60 | 3,076 | — | — |
| 2004-11-16 | $1,432.00 | $1,432.00 | 4,164 | — | — |
| 2004-11-15 | $1,404.80 | $1,404.80 | 5,397 | — | — |
| 2004-11-12 | $1,278.40 | $1,278.40 | 4,433 | — | — |
| 2004-11-11 | $1,228.80 | $1,228.80 | 4,768 | — | — |
| 2004-11-10 | $1,252.80 | $1,252.80 | 6,562 | — | — |
| 2004-11-09 | $1,198.40 | $1,198.40 | 4,940 | — | — |
| 2004-11-08 | $1,136.00 | $1,136.00 | 4,608 | — | — |
| 2004-11-05 | $1,052.80 | $1,052.80 | 4,532 | — | — |
| 2004-11-04 | $1,019.20 | $1,019.20 | 4,774 | — | — |
| 2004-11-03 | $944.00 | $944.00 | 2,499 | — | — |
| 2004-11-02 | $915.20 | $915.20 | 1,248 | — | — |
| 2004-11-01 | $955.20 | $955.20 | 1,596 | — | — |
| 2004-10-29 | $923.20 | $923.20 | 1,923 | — | — |
| 2004-10-28 | $960.00 | $960.00 | 3,831 | — | — |
| 2004-10-27 | $960.00 | $960.00 | 3,621 | — | — |
| 2004-10-26 | $835.20 | $835.20 | 2,164 | — | — |
| 2004-10-25 | $896.00 | $896.00 | 2,179 | — | — |
| 2004-10-22 | $910.40 | $910.40 | 11,793 | — | — |
| 2004-10-21 | $860.80 | $860.80 | 12,443 | — | — |
| 2004-10-20 | $673.60 | $673.60 | 654 | — | — |
| 2004-10-19 | $681.60 | $681.60 | 1,143 | — | — |
| 2004-10-18 | $648.00 | $648.00 | 1,137 | — | — |
| 2004-10-15 | $606.40 | $606.40 | 362 | — | — |
| 2004-10-14 | $580.80 | $580.80 | 704 | — | — |
| 2004-10-13 | $576.00 | $576.00 | 1,846 | — | — |
| 2004-10-12 | $601.60 | $601.60 | 1,819 | — | — |
| 2004-10-11 | $532.80 | $532.80 | 580 | — | — |
| 2004-10-08 | $547.20 | $547.20 | 1,345 | — | — |
| 2004-10-07 | $587.20 | $587.20 | 394 | — | — |
| 2004-10-06 | $611.20 | $611.20 | 896 | — | — |
| 2004-10-05 | $611.20 | $611.20 | 348 | — | — |
| 2004-10-04 | $632.00 | $632.00 | 874 | — | — |
| 2004-10-01 | $628.80 | $628.80 | 1,266 | — | — |
| 2004-09-30 | $600.00 | $600.00 | 459 | — | — |
| 2004-09-29 | $587.20 | $587.20 | 343 | — | — |
| 2004-09-28 | $609.60 | $609.60 | 1,143 | — | — |
| 2004-09-27 | $587.20 | $587.20 | 2,534 | — | — |
| 2004-09-24 | $652.80 | $652.80 | 851 | — | — |
| 2004-09-23 | $672.00 | $672.00 | 1,183 | — | — |
| 2004-09-22 | $672.00 | $672.00 | 1,324 | — | — |
| 2004-09-21 | $692.80 | $692.80 | 1,039 | — | — |
| 2004-09-20 | $740.80 | $740.80 | 837 | — | — |
| 2004-09-17 | $681.60 | $681.60 | 1,439 | — | — |
| 2004-09-16 | $675.20 | $675.20 | 1,163 | — | — |
| 2004-09-15 | $670.40 | $670.40 | 2,864 | — | — |
| 2004-09-14 | $740.80 | $740.80 | 2,526 | — | — |
| 2004-09-13 | $800.00 | $800.00 | 2,007 | — | — |
| 2004-09-10 | $827.20 | $827.20 | 2,403 | — | — |
| 2004-09-09 | $801.60 | $801.60 | 2,900 | — | — |
| 2004-09-08 | $868.80 | $868.80 | 3,752 | — | — |
| 2004-09-07 | $803.20 | $803.20 | 2,498 | — | — |
| 2004-09-03 | $771.20 | $771.20 | 716 | — | — |
| 2004-09-02 | $736.00 | $736.00 | 1,399 | — | — |
| 2004-09-01 | $776.00 | $776.00 | 2,048 | — | — |
| 2004-08-31 | $747.20 | $747.20 | 6,356 | — | — |
| 2004-08-30 | $688.00 | $688.00 | 655 | — | — |
| 2004-08-27 | $694.40 | $694.40 | 795 | — | — |
| 2004-08-26 | $664.00 | $664.00 | 252 | — | — |
| 2004-08-25 | $638.40 | $638.40 | 298 | — | — |
| 2004-08-24 | $622.40 | $622.40 | 692 | — | — |
| 2004-08-23 | $660.80 | $660.80 | 691 | — | — |
| 2004-08-20 | $680.00 | $680.00 | 1,146 | — | — |
| 2004-08-19 | $636.80 | $636.80 | 986 | — | — |
| 2004-08-18 | $628.80 | $628.80 | 1,090 | — | — |
| 2004-08-17 | $547.20 | $547.20 | 279 | — | — |
| 2004-08-16 | $526.40 | $526.40 | 729 | — | — |
| 2004-08-13 | $550.40 | $550.40 | 258 | — | — |
| 2004-08-12 | $577.60 | $577.60 | 509 | — | — |
| 2004-08-11 | $550.40 | $550.40 | 348 | — | — |
| 2004-08-10 | $579.20 | $579.20 | 498 | — | — |
| 2004-08-09 | $542.40 | $542.40 | 1,561 | — | — |
| 2004-08-06 | $585.60 | $585.60 | 1,902 | — | — |
| 2004-08-05 | $625.60 | $625.60 | 1,958 | — | — |
| 2004-08-04 | $670.40 | $670.40 | 1,618 | — | — |
| 2004-08-03 | $696.00 | $696.00 | 3,563 | — | — |
| 2004-08-02 | $715.20 | $715.20 | 2,334 | — | — |
| 2004-07-30 | $675.20 | $675.20 | 2,155 | — | — |
| 2004-07-29 | $620.80 | $620.80 | 7,446 | — | — |
| 2004-07-28 | $672.00 | $672.00 | 9,377 | — | — |
| 2004-07-27 | $528.00 | $528.00 | 1,698 | — | — |
| 2004-07-26 | $505.60 | $505.60 | 3,437 | — | — |
| 2004-07-23 | $536.00 | $536.00 | 4,924 | — | — |
| 2004-07-22 | $560.00 | $560.00 | 8,292 | — | — |
| 2004-07-21 | $438.40 | $438.40 | 1,723 | — | — |
| 2004-07-20 | $387.20 | $387.20 | 914 | — | — |
| 2004-07-19 | $356.80 | $356.80 | 1,835 | — | — |
| 2004-07-16 | $398.40 | $398.40 | 9,869 | — | — |
| 2004-07-15 | $299.20 | $299.20 | 326 | — | — |
| 2004-07-14 | $256.00 | $256.00 | 1,391 | — | — |
| 2004-07-13 | $260.80 | $260.80 | 127 | — | — |
| 2004-07-12 | $275.20 | $275.20 | 60 | — | — |
| 2004-07-09 | $291.20 | $291.20 | 68 | — | — |
| 2004-07-08 | $291.20 | $291.20 | 170 | — | — |
| 2004-07-07 | $289.60 | $289.60 | 36 | — | — |
| 2004-07-06 | $296.00 | $296.00 | 123 | — | — |
| 2004-07-02 | $305.60 | $305.60 | 27 | — | — |
| 2004-07-01 | $305.60 | $305.60 | 91 | — | — |
| 2004-06-30 | $304.00 | $304.00 | 168 | — | — |
| 2004-06-29 | $296.00 | $296.00 | 171 | — | — |
| 2004-06-28 | $300.80 | $300.80 | 259 | — | — |
| 2004-06-25 | $308.80 | $308.80 | 144 | — | — |
| 2004-06-24 | $302.40 | $302.40 | 149 | — | — |
| 2004-06-23 | $312.00 | $312.00 | 123 | — | — |
| 2004-06-22 | $316.80 | $316.80 | 81 | — | — |
| 2004-06-21 | $313.60 | $313.60 | 74 | — | — |
| 2004-06-18 | $296.00 | $296.00 | 367 | — | — |
| 2004-06-17 | $292.80 | $292.80 | 117 | — | — |
| 2004-06-16 | $296.00 | $296.00 | 116 | — | — |
| 2004-06-15 | $292.80 | $292.80 | 54 | — | — |
| 2004-06-14 | $292.80 | $292.80 | 84 | — | — |
| 2004-06-10 | $304.00 | $304.00 | 775 | — | — |
| 2004-06-09 | $320.00 | $320.00 | 123 | — | — |
| 2004-06-08 | $323.20 | $323.20 | 149 | — | — |
| 2004-06-07 | $320.00 | $320.00 | 233 | — | — |
| 2004-06-04 | $320.00 | $320.00 | 152 | — | — |
| 2004-06-03 | $318.40 | $318.40 | 339 | — | — |
| 2004-06-02 | $329.60 | $329.60 | 41 | — | — |
| 2004-06-01 | $334.40 | $334.40 | 212 | — | — |
| 2004-05-28 | $332.80 | $332.80 | 115 | — | — |
| 2004-05-27 | $332.80 | $332.80 | 93 | — | — |
| 2004-05-26 | $336.00 | $336.00 | 136 | — | — |
| 2004-05-25 | $326.40 | $326.40 | 48 | — | — |
| 2004-05-24 | $328.00 | $328.00 | 122 | — | — |
| 2004-05-21 | $320.00 | $320.00 | 76 | — | — |
| 2004-05-20 | $323.20 | $323.20 | 178 | — | — |
| 2004-05-19 | $321.60 | $321.60 | 297 | — | — |
| 2004-05-18 | $328.00 | $328.00 | 164 | — | — |
| 2004-05-17 | $328.00 | $328.00 | 118 | — | — |
| 2004-05-14 | $334.40 | $334.40 | 77 | — | — |
| 2004-05-13 | $336.00 | $336.00 | 42 | — | — |
| 2004-05-12 | $329.60 | $329.60 | 202 | — | — |
| 2004-05-11 | $344.00 | $344.00 | 161 | — | — |
| 2004-05-10 | $332.80 | $332.80 | 263 | — | — |
| 2004-05-07 | $368.00 | $368.00 | 201 | — | — |
| 2004-05-06 | $353.60 | $353.60 | 471 | — | — |
| 2004-05-05 | $364.80 | $364.80 | 834 | — | — |
| 2004-05-04 | $400.00 | $400.00 | 168 | — | — |
| 2004-05-03 | $400.00 | $400.00 | 488 | — | — |
| 2004-04-30 | $420.80 | $420.80 | 241 | — | — |
| 2004-04-29 | $433.60 | $433.60 | 719 | — | — |
| 2004-04-28 | $464.00 | $464.00 | 2,042 | — | — |
| 2004-04-27 | $456.00 | $456.00 | 1,566 | — | — |
| 2004-04-26 | $472.00 | $472.00 | 682 | — | — |
| 2004-04-23 | $468.80 | $468.80 | 540 | — | — |
| 2004-04-22 | $481.60 | $481.60 | 1,893 | — | — |
| 2004-04-21 | $412.80 | $412.80 | 573 | — | — |
| 2004-04-20 | $464.00 | $464.00 | 485 | — | — |
| 2004-04-19 | $468.80 | $468.80 | 433 | — | — |
| 2004-04-16 | $476.80 | $476.80 | 613 | — | — |
| 2004-04-15 | $492.80 | $492.80 | 1,240 | — | — |
| 2004-04-14 | $500.80 | $500.80 | 1,552 | — | — |
| 2004-04-13 | $454.40 | $454.40 | 1,313 | — | — |
| 2004-04-12 | $422.40 | $422.40 | 523 | — | — |
| 2004-04-08 | $388.80 | $388.80 | 81 | — | — |
| 2004-04-07 | $400.00 | $400.00 | 57 | — | — |
| 2004-04-06 | $412.80 | $412.80 | 94 | — | — |
| 2004-04-05 | $398.40 | $398.40 | 101 | — | — |
| 2004-04-02 | $401.60 | $401.60 | 216 | — | — |
| 2004-04-01 | $382.40 | $382.40 | 27 | — | — |
| 2004-03-31 | $387.20 | $387.20 | 71 | — | — |
| 2004-03-30 | $393.60 | $393.60 | 126 | — | — |
| 2004-03-29 | $384.00 | $384.00 | 147 | — | — |
| 2004-03-26 | $393.60 | $393.60 | 128 | — | — |
| 2004-03-25 | $414.40 | $414.40 | 214 | — | — |
| 2004-03-24 | $428.80 | $428.80 | 230 | — | — |
| 2004-03-23 | $380.80 | $380.80 | 184 | — | — |
| 2004-03-22 | $408.00 | $408.00 | 151 | — | — |
| 2004-03-19 | $409.60 | $409.60 | 445 | — | — |
| 2004-03-18 | $392.00 | $392.00 | 656 | — | — |
| 2004-03-17 | $428.80 | $428.80 | 94 | — | — |
| 2004-03-16 | $435.20 | $435.20 | 324 | — | — |
| 2004-03-15 | $443.20 | $443.20 | 234 | — | — |
| 2004-03-12 | $441.60 | $441.60 | 347 | — | — |
| 2004-03-11 | $430.40 | $430.40 | 246 | — | — |
| 2004-03-10 | $428.80 | $428.80 | 289 | — | — |
| 2004-03-09 | $430.40 | $430.40 | 427 | — | — |
| 2004-03-08 | $464.00 | $464.00 | 2,198 | — | — |
| 2004-03-05 | $502.40 | $502.40 | 3,269 | — | — |
| 2004-03-04 | $427.20 | $427.20 | 544 | — | — |
| 2004-03-03 | $417.60 | $417.60 | 298 | — | — |
| 2004-03-02 | $424.00 | $424.00 | 159 | — | — |
| 2004-03-01 | $424.00 | $424.00 | 121 | — | — |
| 2004-02-27 | $416.00 | $416.00 | 76 | — | — |
| 2004-02-26 | $419.20 | $419.20 | 277 | — | — |
| 2004-02-25 | $440.00 | $440.00 | 304 | — | — |
| 2004-02-24 | $408.00 | $408.00 | 267 | — | — |
| 2004-02-23 | $408.00 | $408.00 | 556 | — | — |
| 2004-02-20 | $440.00 | $440.00 | 988 | — | — |
| 2004-02-19 | $441.60 | $441.60 | 1,558 | — | — |
| 2004-02-18 | $408.00 | $408.00 | 614 | — | — |
| 2004-02-17 | $384.00 | $384.00 | 233 | — | — |
| 2004-02-13 | $358.40 | $358.40 | 336 | — | — |
| 2004-02-12 | $360.00 | $360.00 | 374 | — | — |
| 2004-02-11 | $360.00 | $360.00 | 249 | — | — |
| 2004-02-10 | $369.60 | $369.60 | 126 | — | — |
| 2004-02-09 | $361.60 | $361.60 | 574 | — | — |
| 2004-02-06 | $356.80 | $356.80 | 868 | — | — |
| 2004-02-05 | $401.60 | $401.60 | 656 | — | — |
| 2004-02-04 | $368.00 | $368.00 | 221 | — | — |
| 2004-02-03 | $363.20 | $363.20 | 419 | — | — |
| 2004-02-02 | $364.80 | $364.80 | 674 | — | — |
| 2004-01-30 | $377.60 | $377.60 | 244 | — | — |
| 2004-01-29 | $387.20 | $387.20 | 341 | — | — |
| 2004-01-28 | $400.00 | $400.00 | 369 | — | — |
| 2004-01-27 | $409.60 | $409.60 | 290 | — | — |
| 2004-01-26 | $419.20 | $419.20 | 428 | — | — |
| 2004-01-23 | $428.80 | $428.80 | 194 | — | — |
| 2004-01-22 | $436.80 | $436.80 | 589 | — | — |
| 2004-01-21 | $430.40 | $430.40 | 589 | — | — |
| 2004-01-20 | $440.00 | $440.00 | 906 | — | — |
| 2004-01-16 | $443.20 | $443.20 | 832 | — | — |
| 2004-01-15 | $438.40 | $438.40 | 559 | — | — |
| 2004-01-14 | $433.60 | $433.60 | 1,160 | — | — |
| 2004-01-13 | $416.00 | $416.00 | 459 | — | — |
| 2004-01-12 | $428.80 | $428.80 | 871 | — | — |
| 2004-01-09 | $428.80 | $428.80 | 1,602 | — | — |
| 2004-01-08 | $444.80 | $444.80 | 4,434 | — | — |
| 2004-01-07 | $379.20 | $379.20 | 994 | — | — |
| 2004-01-06 | $360.00 | $360.00 | 1,750 | — | — |
| 2004-01-05 | $376.00 | $376.00 | 1,971 | — | — |
| 2004-01-02 | $350.40 | $350.40 | 2,093 | — | — |