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
- 1980-03-17 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 | $4,579.20 | $4,579.20 | 23 | — | — |
| 2004-12-30 | $4,492.80 | $4,492.80 | 44 | — | — |
| 2004-12-29 | $4,521.60 | $4,521.60 | 36 | — | — |
| 2004-12-28 | $4,651.20 | $4,651.20 | 48 | — | — |
| 2004-12-27 | $4,644.00 | $4,644.00 | 114 | — | — |
| 2004-12-23 | $4,456.80 | $4,456.80 | 18 | — | — |
| 2004-12-22 | $4,384.80 | $4,384.80 | 12 | — | — |
| 2004-12-21 | $4,356.00 | $4,356.00 | 27 | — | — |
| 2004-12-20 | $4,320.00 | $4,320.00 | 52 | — | — |
| 2004-12-17 | $4,478.40 | $4,478.40 | 39 | — | — |
| 2004-12-16 | $4,485.60 | $4,485.60 | 18 | — | — |
| 2004-12-15 | $4,636.80 | $4,636.80 | 19 | — | — |
| 2004-12-14 | $4,579.20 | $4,579.20 | 33 | — | — |
| 2004-12-13 | $4,593.60 | $4,593.60 | 56 | — | — |
| 2004-12-10 | $4,492.80 | $4,492.80 | 20 | — | — |
| 2004-12-09 | $4,464.00 | $4,464.00 | 30 | — | — |
| 2004-12-08 | $4,413.60 | $4,413.60 | 27 | — | — |
| 2004-12-07 | $4,399.20 | $4,399.20 | 71 | — | — |
| 2004-12-06 | $4,536.00 | $4,536.00 | 203 | — | — |
| 2004-12-03 | $4,608.00 | $4,608.00 | 50 | — | — |
| 2004-12-02 | $4,320.00 | $4,320.00 | 39 | — | — |
| 2004-12-01 | $4,320.00 | $4,320.00 | 35 | — | — |
| 2004-11-30 | $4,298.40 | $4,298.40 | 109 | — | — |
| 2004-11-29 | $4,377.60 | $4,377.60 | 235 | — | — |
| 2004-11-26 | $4,312.80 | $4,312.80 | 24 | — | — |
| 2004-11-24 | $4,284.00 | $4,284.00 | 175 | — | — |
| 2004-11-23 | $4,161.60 | $4,161.60 | 263 | — | — |
| 2004-11-22 | $4,356.00 | $4,356.00 | 125 | — | — |
| 2004-11-19 | $4,543.20 | $4,543.20 | 51 | — | — |
| 2004-11-18 | $4,795.20 | $4,795.20 | 82 | — | — |
| 2004-11-17 | $5,004.00 | $5,004.00 | 171 | — | — |
| 2004-11-16 | $4,860.00 | $4,860.00 | 60 | — | — |
| 2004-11-15 | $4,557.60 | $4,557.60 | 37 | — | — |
| 2004-11-12 | $4,644.00 | $4,644.00 | 14 | — | — |
| 2004-11-11 | $4,572.00 | $4,572.00 | 18 | — | — |
| 2004-11-10 | $4,766.40 | $4,766.40 | 3 | — | — |
| 2004-11-09 | $4,766.40 | $4,766.40 | 17 | — | — |
| 2004-11-08 | $4,636.80 | $4,636.80 | 13 | — | — |
| 2004-11-05 | $4,622.40 | $4,622.40 | 11 | — | — |
| 2004-11-04 | $4,500.00 | $4,500.00 | 37 | — | — |
| 2004-11-03 | $4,723.20 | $4,723.20 | 5 | — | — |
| 2004-11-02 | $4,852.80 | $4,852.80 | 4 | — | — |
| 2004-11-01 | $4,802.40 | $4,802.40 | 6 | — | — |
| 2004-10-29 | $4,860.00 | $4,860.00 | 30 | — | — |
| 2004-10-28 | $4,766.40 | $4,766.40 | 38 | — | — |
| 2004-10-27 | $4,608.00 | $4,608.00 | 9 | — | — |
| 2004-10-26 | $4,471.20 | $4,471.20 | 15 | — | — |
| 2004-10-25 | $4,492.80 | $4,492.80 | 1 | — | — |
| 2004-10-22 | $4,507.20 | $4,507.20 | 13 | — | — |
| 2004-10-21 | $4,795.20 | $4,795.20 | 32 | — | — |
| 2004-10-20 | $4,456.80 | $4,456.80 | 13 | — | — |
| 2004-10-19 | $4,579.20 | $4,579.20 | 25 | — | — |
| 2004-10-18 | $4,600.80 | $4,600.80 | 10 | — | — |
| 2004-10-15 | $4,680.00 | $4,680.00 | 12 | — | — |
| 2004-10-14 | $4,780.80 | $4,780.80 | 8 | — | — |
| 2004-10-13 | $4,773.60 | $4,773.60 | 20 | — | — |
| 2004-10-12 | $4,831.20 | $4,831.20 | 11 | — | — |
| 2004-10-11 | $4,780.80 | $4,780.80 | 35 | — | — |
| 2004-10-08 | $4,572.00 | $4,572.00 | 8 | — | — |
| 2004-10-07 | $4,622.40 | $4,622.40 | 15 | — | — |
| 2004-10-06 | $4,586.40 | $4,586.40 | 7 | — | — |
| 2004-10-05 | $4,608.00 | $4,608.00 | 34 | — | — |
| 2004-10-04 | $4,874.40 | $4,874.40 | 24 | — | — |
| 2004-10-01 | $4,788.00 | $4,788.00 | 23 | — | — |
| 2004-09-30 | $4,795.20 | $4,795.20 | 21 | — | — |
| 2004-09-29 | $4,816.80 | $4,816.80 | 6 | — | — |
| 2004-09-28 | $4,615.20 | $4,615.20 | 11 | — | — |
| 2004-09-27 | $4,737.60 | $4,737.60 | 15 | — | — |
| 2004-09-24 | $5,011.20 | $5,011.20 | 26 | — | — |
| 2004-09-23 | $4,917.60 | $4,917.60 | 11 | — | — |
| 2004-09-22 | $5,004.00 | $5,004.00 | 10 | — | — |
| 2004-09-21 | $5,169.60 | $5,169.60 | 25 | — | — |
| 2004-09-20 | $5,227.20 | $5,227.20 | 39 | — | — |
| 2004-09-17 | $5,256.00 | $5,256.00 | 44 | — | — |
| 2004-09-16 | $5,076.00 | $5,076.00 | 20 | — | — |
| 2004-09-15 | $4,968.00 | $4,968.00 | 6 | — | — |
| 2004-09-14 | $4,860.00 | $4,860.00 | 8 | — | — |
| 2004-09-13 | $4,960.80 | $4,960.80 | 23 | — | — |
| 2004-09-10 | $4,644.00 | $4,644.00 | 10 | — | — |
| 2004-09-09 | $4,428.00 | $4,428.00 | 20 | — | — |
| 2004-09-08 | $4,449.60 | $4,449.60 | 5 | — | — |
| 2004-09-07 | $4,478.40 | $4,478.40 | 4 | — | — |
| 2004-09-03 | $4,521.60 | $4,521.60 | 29 | — | — |
| 2004-09-02 | $4,413.60 | $4,413.60 | 15 | — | — |
| 2004-09-01 | $4,514.40 | $4,514.40 | 29 | — | — |
| 2004-08-31 | $4,327.20 | $4,327.20 | 16 | — | — |
| 2004-08-30 | $4,320.00 | $4,320.00 | 35 | — | — |
| 2004-08-27 | $4,521.60 | $4,521.60 | 50 | — | — |
| 2004-08-26 | $4,845.60 | $4,845.60 | 23 | — | — |
| 2004-08-25 | $4,665.60 | $4,665.60 | 31 | — | — |
| 2004-08-24 | $4,428.00 | $4,428.00 | 12 | — | — |
| 2004-08-23 | $4,449.60 | $4,449.60 | 10 | — | — |
| 2004-08-20 | $4,456.80 | $4,456.80 | 31 | — | — |
| 2004-08-19 | $4,370.40 | $4,370.40 | 59 | — | — |
| 2004-08-18 | $4,564.80 | $4,564.80 | 86 | — | — |
| 2004-08-17 | $4,636.80 | $4,636.80 | 28 | — | — |
| 2004-08-16 | $4,644.00 | $4,644.00 | 25 | — | — |
| 2004-08-13 | $4,435.20 | $4,435.20 | 21 | — | — |
| 2004-08-12 | $4,068.00 | $4,068.00 | 45 | — | — |
| 2004-08-11 | $4,384.80 | $4,384.80 | 31 | — | — |
| 2004-08-10 | $4,600.80 | $4,600.80 | 58 | — | — |
| 2004-08-09 | $4,536.00 | $4,536.00 | 22 | — | — |
| 2004-08-06 | $4,809.60 | $4,809.60 | 58 | — | — |
| 2004-08-05 | $4,824.00 | $4,824.00 | 60 | — | — |
| 2004-08-04 | $5,083.20 | $5,083.20 | 31 | — | — |
| 2004-08-03 | $5,248.80 | $5,248.80 | 26 | — | — |
| 2004-08-02 | $5,284.80 | $5,284.80 | 29 | — | — |
| 2004-07-30 | $5,450.40 | $5,450.40 | 36 | — | — |
| 2004-07-29 | $5,248.80 | $5,248.80 | 31 | — | — |
| 2004-07-28 | $4,896.00 | $4,896.00 | 23 | — | — |
| 2004-07-27 | $4,788.00 | $4,788.00 | 40 | — | — |
| 2004-07-26 | $4,795.20 | $4,795.20 | 14 | — | — |
| 2004-07-23 | $4,960.80 | $4,960.80 | 18 | — | — |
| 2004-07-22 | $4,989.60 | $4,989.60 | 60 | — | — |
| 2004-07-21 | $5,018.40 | $5,018.40 | 17 | — | — |
| 2004-07-20 | $5,076.00 | $5,076.00 | 18 | — | — |
| 2004-07-19 | $4,975.20 | $4,975.20 | 21 | — | — |
| 2004-07-16 | $5,155.20 | $5,155.20 | 21 | — | — |
| 2004-07-15 | $5,184.00 | $5,184.00 | 17 | — | — |
| 2004-07-14 | $5,076.00 | $5,076.00 | 62 | — | — |
| 2004-07-13 | $5,076.00 | $5,076.00 | 43 | — | — |
| 2004-07-12 | $5,097.60 | $5,097.60 | 85 | — | — |
| 2004-07-09 | $5,572.80 | $5,572.80 | 38 | — | — |
| 2004-07-08 | $5,450.40 | $5,450.40 | 97 | — | — |
| 2004-07-07 | $5,947.20 | $5,947.20 | 119 | — | — |
| 2004-07-06 | $6,285.60 | $6,285.60 | 30 | — | — |
| 2004-07-02 | $6,544.80 | $6,544.80 | 13 | — | — |
| 2004-07-01 | $6,638.40 | $6,638.40 | 35 | — | — |
| 2004-06-30 | $6,624.00 | $6,624.00 | 19 | — | — |
| 2004-06-29 | $6,624.00 | $6,624.00 | 28 | — | — |
| 2004-06-28 | $6,688.80 | $6,688.80 | 39 | — | — |
| 2004-06-25 | $6,588.00 | $6,588.00 | 19 | — | — |
| 2004-06-24 | $6,768.00 | $6,768.00 | 24 | — | — |
| 2004-06-23 | $6,595.20 | $6,595.20 | 19 | — | — |
| 2004-06-22 | $6,595.20 | $6,595.20 | 54 | — | — |
| 2004-06-21 | $6,652.80 | $6,652.80 | 54 | — | — |
| 2004-06-18 | $6,660.00 | $6,660.00 | 20 | — | — |
| 2004-06-17 | $6,804.00 | $6,804.00 | 30 | — | — |
| 2004-06-16 | $6,825.60 | $6,825.60 | 33 | — | — |
| 2004-06-15 | $6,739.20 | $6,739.20 | 68 | — | — |
| 2004-06-14 | $6,840.00 | $6,840.00 | 72 | — | — |
| 2004-06-10 | $6,811.20 | $6,811.20 | 94 | — | — |
| 2004-06-09 | $6,624.00 | $6,624.00 | 127 | — | — |
| 2004-06-08 | $7,221.60 | $7,221.60 | 145 | — | — |
| 2004-06-07 | $7,164.00 | $7,164.00 | 388 | — | — |
| 2004-06-04 | $6,616.80 | $6,616.80 | 421 | — | — |
| 2004-06-03 | $5,940.00 | $5,940.00 | 22 | — | — |
| 2004-06-02 | $5,796.00 | $5,796.00 | 35 | — | — |
| 2004-06-01 | $5,702.40 | $5,702.40 | 11 | — | — |
| 2004-05-28 | $5,796.00 | $5,796.00 | 29 | — | — |
| 2004-05-27 | $5,760.00 | $5,760.00 | 13 | — | — |
| 2004-05-26 | $5,580.00 | $5,580.00 | 43 | — | — |
| 2004-05-25 | $5,896.80 | $5,896.80 | 36 | — | — |
| 2004-05-24 | $5,709.60 | $5,709.60 | 30 | — | — |
| 2004-05-21 | $5,241.60 | $5,241.60 | 18 | — | — |
| 2004-05-20 | $5,320.80 | $5,320.80 | 17 | — | — |
| 2004-05-19 | $5,414.40 | $5,414.40 | 15 | — | — |
| 2004-05-18 | $5,184.00 | $5,184.00 | 20 | — | — |
| 2004-05-17 | $5,184.00 | $5,184.00 | 17 | — | — |
| 2004-05-14 | $5,212.80 | $5,212.80 | 16 | — | — |
| 2004-05-13 | $5,472.00 | $5,472.00 | 11 | — | — |
| 2004-05-12 | $5,356.80 | $5,356.80 | 18 | — | — |
| 2004-05-11 | $5,616.00 | $5,616.00 | 11 | — | — |
| 2004-05-10 | $5,450.40 | $5,450.40 | 8 | — | — |
| 2004-05-07 | $5,479.20 | $5,479.20 | 12 | — | — |
| 2004-05-06 | $5,436.00 | $5,436.00 | 5 | — | — |
| 2004-05-05 | $5,313.60 | $5,313.60 | 9 | — | — |
| 2004-05-04 | $5,364.00 | $5,364.00 | 14 | — | — |
| 2004-05-03 | $5,140.80 | $5,140.80 | 26 | — | — |
| 2004-04-30 | $4,968.00 | $4,968.00 | 83 | — | — |
| 2004-04-29 | $5,500.80 | $5,500.80 | 25 | — | — |
| 2004-04-28 | $5,652.00 | $5,652.00 | 85 | — | — |
| 2004-04-27 | $6,213.60 | $6,213.60 | 29 | — | — |
| 2004-04-26 | $6,422.40 | $6,422.40 | 62 | — | — |
| 2004-04-23 | $6,501.60 | $6,501.60 | 63 | — | — |
| 2004-04-22 | $6,487.20 | $6,487.20 | 141 | — | — |
| 2004-04-21 | $6,487.20 | $6,487.20 | 378 | — | — |
| 2004-04-20 | $6,379.20 | $6,379.20 | 68 | — | — |
| 2004-04-19 | $6,163.20 | $6,163.20 | 46 | — | — |
| 2004-04-16 | $6,120.00 | $6,120.00 | 71 | — | — |
| 2004-04-15 | $6,264.00 | $6,264.00 | 228 | — | — |
| 2004-04-14 | $5,457.60 | $5,457.60 | 89 | — | — |
| 2004-04-13 | $5,004.00 | $5,004.00 | 18 | — | — |
| 2004-04-12 | $5,119.20 | $5,119.20 | 11 | — | — |
| 2004-04-08 | $5,148.00 | $5,148.00 | 17 | — | — |
| 2004-04-07 | $5,176.80 | $5,176.80 | 39 | — | — |
| 2004-04-06 | $4,903.20 | $4,903.20 | 28 | — | — |
| 2004-04-05 | $5,169.60 | $5,169.60 | 30 | — | — |
| 2004-04-02 | $4,888.80 | $4,888.80 | 62 | — | — |
| 2004-04-01 | $4,456.80 | $4,456.80 | 62 | — | — |
| 2004-03-31 | $4,464.00 | $4,464.00 | 26 | — | — |
| 2004-03-30 | $4,492.80 | $4,492.80 | 7 | — | — |
| 2004-03-29 | $4,449.60 | $4,449.60 | 12 | — | — |
| 2004-03-26 | $4,636.80 | $4,636.80 | 7 | — | — |
| 2004-03-25 | $4,449.60 | $4,449.60 | 4 | — | — |
| 2004-03-24 | $4,536.00 | $4,536.00 | 8 | — | — |
| 2004-03-23 | $4,356.00 | $4,356.00 | 26 | — | — |
| 2004-03-22 | $4,572.00 | $4,572.00 | 5 | — | — |
| 2004-03-19 | $4,593.60 | $4,593.60 | 18 | — | — |
| 2004-03-18 | $4,564.80 | $4,564.80 | 17 | — | — |
| 2004-03-17 | $4,586.40 | $4,586.40 | 8 | — | — |
| 2004-03-16 | $4,363.20 | $4,363.20 | 11 | — | — |
| 2004-03-15 | $4,507.20 | $4,507.20 | 17 | — | — |
| 2004-03-12 | $4,536.00 | $4,536.00 | 4 | — | — |
| 2004-03-11 | $4,464.00 | $4,464.00 | 24 | — | — |
| 2004-03-10 | $4,644.00 | $4,644.00 | 12 | — | — |
| 2004-03-09 | $4,680.00 | $4,680.00 | 21 | — | — |
| 2004-03-08 | $4,903.20 | $4,903.20 | 32 | — | — |
| 2004-03-05 | $4,867.20 | $4,867.20 | 18 | — | — |
| 2004-03-04 | $4,939.20 | $4,939.20 | 22 | — | — |
| 2004-03-03 | $4,968.00 | $4,968.00 | 37 | — | — |
| 2004-03-02 | $4,651.20 | $4,651.20 | 25 | — | — |
| 2004-03-01 | $4,572.00 | $4,572.00 | 25 | — | — |
| 2004-02-27 | $4,608.00 | $4,608.00 | 31 | — | — |
| 2004-02-26 | $4,363.20 | $4,363.20 | 24 | — | — |
| 2004-02-25 | $4,528.80 | $4,528.80 | 18 | — | — |
| 2004-02-24 | $4,392.00 | $4,392.00 | 19 | — | — |
| 2004-02-23 | $4,557.60 | $4,557.60 | 21 | — | — |
| 2004-02-20 | $4,600.80 | $4,600.80 | 50 | — | — |
| 2004-02-19 | $4,658.40 | $4,658.40 | 178 | — | — |
| 2004-02-18 | $5,133.60 | $5,133.60 | 246 | — | — |
| 2004-02-17 | $4,644.00 | $4,644.00 | 53 | — | — |
| 2004-02-13 | $4,572.00 | $4,572.00 | 39 | — | — |
| 2004-02-12 | $4,622.40 | $4,622.40 | 60 | — | — |
| 2004-02-11 | $4,413.60 | $4,413.60 | 64 | — | — |
| 2004-02-10 | $4,176.00 | $4,176.00 | 26 | — | — |
| 2004-02-09 | $3,924.00 | $3,924.00 | 26 | — | — |
| 2004-02-06 | $4,068.00 | $4,068.00 | 33 | — | — |
| 2004-02-05 | $3,787.20 | $3,787.20 | 37 | — | — |
| 2004-02-04 | $3,988.80 | $3,988.80 | 8 | — | — |
| 2004-02-03 | $4,068.00 | $4,068.00 | 25 | — | — |
| 2004-02-02 | $3,967.20 | $3,967.20 | 7 | — | — |
| 2004-01-30 | $3,873.60 | $3,873.60 | 37 | — | — |
| 2004-01-29 | $4,068.00 | $4,068.00 | 51 | — | — |
| 2004-01-28 | $4,111.20 | $4,111.20 | 172 | — | — |
| 2004-01-27 | $3,974.40 | $3,974.40 | 246 | — | — |
| 2004-01-26 | $3,852.00 | $3,852.00 | 117 | — | — |
| 2004-01-23 | $3,355.20 | $3,355.20 | 17 | — | — |
| 2004-01-22 | $3,225.60 | $3,225.60 | 35 | — | — |
| 2004-01-21 | $3,304.80 | $3,304.80 | 8 | — | — |
| 2004-01-20 | $3,362.40 | $3,362.40 | 32 | — | — |
| 2004-01-16 | $3,556.80 | $3,556.80 | 32 | — | — |
| 2004-01-15 | $3,276.00 | $3,276.00 | 26 | — | — |
| 2004-01-14 | $3,168.00 | $3,168.00 | 28 | — | — |
| 2004-01-13 | $3,002.40 | $3,002.40 | 57 | — | — |
| 2004-01-12 | $3,081.60 | $3,081.60 | 35 | — | — |
| 2004-01-09 | $3,060.00 | $3,060.00 | 17 | — | — |
| 2004-01-08 | $3,103.20 | $3,103.20 | 40 | — | — |
| 2004-01-07 | $2,988.00 | $2,988.00 | 20 | — | — |
| 2004-01-06 | $3,038.40 | $3,038.40 | 5 | — | — |
| 2004-01-05 | $3,096.00 | $3,096.00 | 19 | — | — |
| 2004-01-02 | $2,952.00 | $2,952.00 | 11 | — | — |