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
- 2000-07-19 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 | $965.22 | $965.22 | 2,592 | — | — |
| 2004-12-30 | $943.48 | $943.48 | 3,960 | — | — |
| 2004-12-29 | $955.07 | $955.07 | 3,673 | — | — |
| 2004-12-28 | $976.81 | $976.81 | 2,551 | — | — |
| 2004-12-27 | $957.97 | $957.97 | 1,658 | — | — |
| 2004-12-23 | $962.32 | $962.32 | 2,420 | — | — |
| 2004-12-22 | $944.93 | $944.93 | 3,268 | — | — |
| 2004-12-21 | $952.17 | $952.17 | 3,321 | — | — |
| 2004-12-20 | $963.77 | $963.77 | 5,047 | — | — |
| 2004-12-17 | $982.61 | $982.61 | 6,129 | — | — |
| 2004-12-16 | $936.23 | $936.23 | 17,898 | — | — |
| 2004-12-15 | $926.09 | $926.09 | 7,370 | — | — |
| 2004-12-14 | $859.42 | $859.42 | 3,042 | — | — |
| 2004-12-13 | $833.33 | $833.33 | 3,227 | — | — |
| 2004-12-10 | $818.84 | $818.84 | 6,164 | — | — |
| 2004-12-09 | $813.04 | $813.04 | 6,995 | — | — |
| 2004-12-08 | $830.43 | $830.43 | 4,588 | — | — |
| 2004-12-07 | $839.13 | $839.13 | 10,366 | — | — |
| 2004-12-06 | $817.39 | $817.39 | 6,099 | — | — |
| 2004-12-03 | $788.41 | $788.41 | 6,082 | — | — |
| 2004-12-02 | $750.72 | $750.72 | 8,828 | — | — |
| 2004-12-01 | $723.19 | $723.19 | 7,195 | — | — |
| 2004-11-30 | $736.23 | $736.23 | 7,187 | — | — |
| 2004-11-29 | $720.29 | $720.29 | 16,632 | — | — |
| 2004-11-26 | $779.71 | $779.71 | 1,163 | — | — |
| 2004-11-24 | $773.91 | $773.91 | 3,087 | — | — |
| 2004-11-23 | $781.16 | $781.16 | 2,521 | — | — |
| 2004-11-22 | $786.96 | $786.96 | 2,490 | — | — |
| 2004-11-19 | $769.57 | $769.57 | 2,739 | — | — |
| 2004-11-18 | $782.61 | $782.61 | 3,213 | — | — |
| 2004-11-17 | $779.71 | $779.71 | 3,452 | — | — |
| 2004-11-16 | $765.22 | $765.22 | 4,147 | — | — |
| 2004-11-15 | $776.81 | $776.81 | 4,459 | — | — |
| 2004-11-12 | $760.87 | $760.87 | 5,182 | — | — |
| 2004-11-11 | $772.46 | $772.46 | 2,067 | — | — |
| 2004-11-10 | $750.72 | $750.72 | 4,235 | — | — |
| 2004-11-09 | $760.87 | $760.87 | 3,645 | — | — |
| 2004-11-08 | $757.97 | $757.97 | 7,939 | — | — |
| 2004-11-05 | $800.00 | $800.00 | 4,519 | — | — |
| 2004-11-04 | $814.49 | $814.49 | 8,405 | — | — |
| 2004-11-03 | $760.87 | $760.87 | 4,535 | — | — |
| 2004-11-02 | $743.48 | $743.48 | 4,860 | — | — |
| 2004-11-01 | $737.68 | $737.68 | 3,738 | — | — |
| 2004-10-29 | $734.78 | $734.78 | 5,457 | — | — |
| 2004-10-28 | $744.93 | $744.93 | 8,842 | — | — |
| 2004-10-27 | $734.78 | $734.78 | 5,363 | — | — |
| 2004-10-26 | $737.68 | $737.68 | 5,849 | — | — |
| 2004-10-25 | $707.25 | $707.25 | 8,557 | — | — |
| 2004-10-22 | $734.78 | $734.78 | 4,759 | — | — |
| 2004-10-21 | $731.88 | $731.88 | 29,943 | — | — |
| 2004-10-20 | $821.74 | $821.74 | 6,857 | — | — |
| 2004-10-19 | $828.99 | $828.99 | 5,575 | — | — |
| 2004-10-18 | $860.87 | $860.87 | 7,582 | — | — |
| 2004-10-15 | $855.07 | $855.07 | 11,925 | — | — |
| 2004-10-14 | $905.80 | $905.80 | 3,158 | — | — |
| 2004-10-13 | $936.23 | $936.23 | 2,441 | — | — |
| 2004-10-12 | $931.88 | $931.88 | 2,432 | — | — |
| 2004-10-11 | $943.48 | $943.48 | 3,606 | — | — |
| 2004-10-08 | $950.72 | $950.72 | 10,627 | — | — |
| 2004-10-07 | $939.13 | $939.13 | 11,407 | — | — |
| 2004-10-06 | $917.39 | $917.39 | 8,395 | — | — |
| 2004-10-05 | $934.78 | $934.78 | 29,442 | — | — |
| 2004-10-04 | $900.00 | $900.00 | 99,653 | — | — |
| 2004-10-01 | $1,394.20 | $1,394.20 | 2,784 | — | — |
| 2004-09-30 | $1,411.59 | $1,411.59 | 1,962 | — | — |
| 2004-09-29 | $1,404.35 | $1,404.35 | 3,124 | — | — |
| 2004-09-28 | $1,333.33 | $1,333.33 | 1,897 | — | — |
| 2004-09-27 | $1,326.09 | $1,326.09 | 1,884 | — | — |
| 2004-09-24 | $1,333.33 | $1,333.33 | 614 | — | — |
| 2004-09-23 | $1,356.52 | $1,356.52 | 1,125 | — | — |
| 2004-09-22 | $1,339.13 | $1,339.13 | 2,367 | — | — |
| 2004-09-21 | $1,366.67 | $1,366.67 | 3,839 | — | — |
| 2004-09-20 | $1,401.45 | $1,401.45 | 1,236 | — | — |
| 2004-09-17 | $1,414.49 | $1,414.49 | 2,107 | — | — |
| 2004-09-16 | $1,427.54 | $1,427.54 | 2,131 | — | — |
| 2004-09-15 | $1,404.35 | $1,404.35 | 3,789 | — | — |
| 2004-09-14 | $1,394.20 | $1,394.20 | 12,620 | — | — |
| 2004-09-13 | $1,565.22 | $1,565.22 | 4,079 | — | — |
| 2004-09-10 | $1,531.88 | $1,531.88 | 2,092 | — | — |
| 2004-09-09 | $1,505.80 | $1,505.80 | 2,451 | — | — |
| 2004-09-08 | $1,466.67 | $1,466.67 | 1,929 | — | — |
| 2004-09-07 | $1,521.74 | $1,521.74 | 2,668 | — | — |
| 2004-09-03 | $1,456.52 | $1,456.52 | 2,590 | — | — |
| 2004-09-02 | $1,485.51 | $1,485.51 | 2,364 | — | — |
| 2004-09-01 | $1,473.91 | $1,473.91 | 3,783 | — | — |
| 2004-08-31 | $1,465.22 | $1,465.22 | 2,677 | — | — |
| 2004-08-30 | $1,452.17 | $1,452.17 | 2,442 | — | — |
| 2004-08-27 | $1,478.26 | $1,478.26 | 1,025 | — | — |
| 2004-08-26 | $1,472.46 | $1,472.46 | 2,724 | — | — |
| 2004-08-25 | $1,472.46 | $1,472.46 | 2,964 | — | — |
| 2004-08-24 | $1,466.67 | $1,466.67 | 3,669 | — | — |
| 2004-08-23 | $1,450.72 | $1,450.72 | 3,976 | — | — |
| 2004-08-20 | $1,433.33 | $1,433.33 | 5,889 | — | — |
| 2004-08-19 | $1,440.58 | $1,440.58 | 7,868 | — | — |
| 2004-08-18 | $1,347.83 | $1,347.83 | 4,880 | — | — |
| 2004-08-17 | $1,269.57 | $1,269.57 | 2,234 | — | — |
| 2004-08-16 | $1,256.52 | $1,256.52 | 2,963 | — | — |
| 2004-08-13 | $1,176.81 | $1,176.81 | 4,125 | — | — |
| 2004-08-12 | $1,257.97 | $1,257.97 | 3,448 | — | — |
| 2004-08-11 | $1,268.12 | $1,268.12 | 3,977 | — | — |
| 2004-08-10 | $1,281.16 | $1,281.16 | 5,220 | — | — |
| 2004-08-09 | $1,234.78 | $1,234.78 | 5,208 | — | — |
| 2004-08-06 | $1,249.28 | $1,249.28 | 7,453 | — | — |
| 2004-08-05 | $1,268.12 | $1,268.12 | 9,650 | — | — |
| 2004-08-04 | $1,202.90 | $1,202.90 | 2,380 | — | — |
| 2004-08-03 | $1,234.78 | $1,234.78 | 4,472 | — | — |
| 2004-08-02 | $1,259.42 | $1,259.42 | 3,386 | — | — |
| 2004-07-30 | $1,266.67 | $1,266.67 | 3,826 | — | — |
| 2004-07-29 | $1,268.12 | $1,268.12 | 2,148 | — | — |
| 2004-07-28 | $1,220.29 | $1,220.29 | 2,746 | — | — |
| 2004-07-27 | $1,244.93 | $1,244.93 | 6,458 | — | — |
| 2004-07-26 | $1,156.52 | $1,156.52 | 7,295 | — | — |
| 2004-07-23 | $1,211.59 | $1,211.59 | 7,725 | — | — |
| 2004-07-22 | $1,249.28 | $1,249.28 | 8,341 | — | — |
| 2004-07-21 | $1,239.13 | $1,239.13 | 29,966 | — | — |
| 2004-07-20 | $1,063.77 | $1,063.77 | 12,554 | — | — |
| 2004-07-19 | $1,001.45 | $1,001.45 | 6,854 | — | — |
| 2004-07-16 | $1,052.17 | $1,052.17 | 3,732 | — | — |
| 2004-07-15 | $1,100.00 | $1,100.00 | 2,487 | — | — |
| 2004-07-14 | $1,113.04 | $1,113.04 | 5,137 | — | — |
| 2004-07-13 | $1,105.80 | $1,105.80 | 1,451 | — | — |
| 2004-07-12 | $1,110.14 | $1,110.14 | 3,261 | — | — |
| 2004-07-09 | $1,159.42 | $1,159.42 | 4,312 | — | — |
| 2004-07-08 | $1,159.42 | $1,159.42 | 3,375 | — | — |
| 2004-07-07 | $1,168.12 | $1,168.12 | 3,501 | — | — |
| 2004-07-06 | $1,157.97 | $1,157.97 | 3,901 | — | — |
| 2004-07-02 | $1,217.39 | $1,217.39 | 2,512 | — | — |
| 2004-07-01 | $1,242.03 | $1,242.03 | 3,855 | — | — |
| 2004-06-30 | $1,257.97 | $1,257.97 | 3,527 | — | — |
| 2004-06-29 | $1,255.07 | $1,255.07 | 3,015 | — | — |
| 2004-06-28 | $1,282.61 | $1,282.61 | 4,410 | — | — |
| 2004-06-25 | $1,281.16 | $1,281.16 | 9,612 | — | — |
| 2004-06-24 | $1,217.39 | $1,217.39 | 7,235 | — | — |
| 2004-06-23 | $1,200.00 | $1,200.00 | 6,863 | — | — |
| 2004-06-22 | $1,186.96 | $1,186.96 | 3,229 | — | — |
| 2004-06-21 | $1,195.65 | $1,195.65 | 2,310 | — | — |
| 2004-06-18 | $1,228.99 | $1,228.99 | 14,281 | — | — |
| 2004-06-17 | $1,304.35 | $1,304.35 | 28,438 | — | — |
| 2004-06-16 | $1,023.19 | $1,023.19 | 18,287 | — | — |
| 2004-06-15 | $997.10 | $997.10 | 15,266 | — | — |
| 2004-06-14 | $1,128.99 | $1,128.99 | 6,287 | — | — |
| 2004-06-10 | $1,214.49 | $1,214.49 | 3,220 | — | — |
| 2004-06-09 | $1,218.84 | $1,218.84 | 2,798 | — | — |
| 2004-06-08 | $1,221.74 | $1,221.74 | 6,417 | — | — |
| 2004-06-07 | $1,288.41 | $1,288.41 | 5,635 | — | — |
| 2004-06-04 | $1,247.83 | $1,247.83 | 9,571 | — | — |
| 2004-06-03 | $1,237.68 | $1,237.68 | 8,030 | — | — |
| 2004-06-02 | $1,333.33 | $1,333.33 | 7,482 | — | — |
| 2004-06-01 | $1,415.94 | $1,415.94 | 3,342 | — | — |
| 2004-05-28 | $1,423.19 | $1,423.19 | 4,089 | — | — |
| 2004-05-27 | $1,447.83 | $1,447.83 | 3,014 | — | — |
| 2004-05-26 | $1,455.07 | $1,455.07 | 3,706 | — | — |
| 2004-05-25 | $1,440.58 | $1,440.58 | 3,182 | — | — |
| 2004-05-24 | $1,401.45 | $1,401.45 | 3,333 | — | — |
| 2004-05-21 | $1,342.03 | $1,342.03 | 5,902 | — | — |
| 2004-05-20 | $1,334.78 | $1,334.78 | 9,928 | — | — |
| 2004-05-19 | $1,471.01 | $1,471.01 | 5,964 | — | — |
| 2004-05-18 | $1,376.81 | $1,376.81 | 3,099 | — | — |
| 2004-05-17 | $1,340.58 | $1,340.58 | 2,285 | — | — |
| 2004-05-14 | $1,362.32 | $1,362.32 | 2,216 | — | — |
| 2004-05-13 | $1,421.74 | $1,421.74 | 1,833 | — | — |
| 2004-05-12 | $1,400.00 | $1,400.00 | 3,379 | — | — |
| 2004-05-11 | $1,443.48 | $1,443.48 | 2,004 | — | — |
| 2004-05-10 | $1,376.81 | $1,376.81 | 2,573 | — | — |
| 2004-05-07 | $1,437.68 | $1,437.68 | 3,086 | — | — |
| 2004-05-06 | $1,485.51 | $1,485.51 | 1,882 | — | — |
| 2004-05-05 | $1,500.00 | $1,500.00 | 1,653 | — | — |
| 2004-05-04 | $1,523.19 | $1,523.19 | 3,792 | — | — |
| 2004-05-03 | $1,465.22 | $1,465.22 | 4,837 | — | — |
| 2004-04-30 | $1,450.72 | $1,450.72 | 7,859 | — | — |
| 2004-04-29 | $1,508.70 | $1,508.70 | 1,522 | — | — |
| 2004-04-28 | $1,573.91 | $1,573.91 | 3,803 | — | — |
| 2004-04-27 | $1,608.70 | $1,608.70 | 4,280 | — | — |
| 2004-04-26 | $1,594.20 | $1,594.20 | 3,867 | — | — |
| 2004-04-23 | $1,628.99 | $1,628.99 | 4,887 | — | — |
| 2004-04-22 | $1,630.43 | $1,630.43 | 10,871 | — | — |
| 2004-04-21 | $1,617.39 | $1,617.39 | 7,119 | — | — |
| 2004-04-20 | $1,511.59 | $1,511.59 | 17,545 | — | — |
| 2004-04-19 | $1,471.01 | $1,471.01 | 8,830 | — | — |
| 2004-04-16 | $1,376.81 | $1,376.81 | 7,383 | — | — |
| 2004-04-15 | $1,463.77 | $1,463.77 | 2,717 | — | — |
| 2004-04-14 | $1,466.67 | $1,466.67 | 2,359 | — | — |
| 2004-04-13 | $1,488.41 | $1,488.41 | 5,815 | — | — |
| 2004-04-12 | $1,533.33 | $1,533.33 | 12,023 | — | — |
| 2004-04-08 | $1,401.45 | $1,401.45 | 18,948 | — | — |
| 2004-04-07 | $1,526.09 | $1,526.09 | 5,520 | — | — |
| 2004-04-06 | $1,562.32 | $1,562.32 | 14,627 | — | — |
| 2004-04-05 | $1,739.13 | $1,739.13 | 2,576 | — | — |
| 2004-04-02 | $1,723.19 | $1,723.19 | 2,943 | — | — |
| 2004-04-01 | $1,627.54 | $1,627.54 | 2,127 | — | — |
| 2004-03-31 | $1,595.65 | $1,595.65 | 2,040 | — | — |
| 2004-03-30 | $1,633.33 | $1,633.33 | 2,058 | — | — |
| 2004-03-29 | $1,634.78 | $1,634.78 | 2,271 | — | — |
| 2004-03-26 | $1,547.83 | $1,547.83 | 2,540 | — | — |
| 2004-03-25 | $1,595.65 | $1,595.65 | 3,512 | — | — |
| 2004-03-24 | $1,531.88 | $1,531.88 | 2,286 | — | — |
| 2004-03-23 | $1,521.74 | $1,521.74 | 2,573 | — | — |
| 2004-03-22 | $1,553.62 | $1,553.62 | 3,538 | — | — |
| 2004-03-19 | $1,594.20 | $1,594.20 | 2,828 | — | — |
| 2004-03-18 | $1,576.81 | $1,576.81 | 6,939 | — | — |
| 2004-03-17 | $1,631.88 | $1,631.88 | 6,144 | — | — |
| 2004-03-16 | $1,623.19 | $1,623.19 | 5,711 | — | — |
| 2004-03-15 | $1,665.22 | $1,665.22 | 2,347 | — | — |
| 2004-03-12 | $1,760.87 | $1,760.87 | 3,495 | — | — |
| 2004-03-11 | $1,704.35 | $1,704.35 | 4,853 | — | — |
| 2004-03-10 | $1,739.13 | $1,739.13 | 2,369 | — | — |
| 2004-03-09 | $1,785.51 | $1,785.51 | 4,032 | — | — |
| 2004-03-08 | $1,753.62 | $1,753.62 | 2,930 | — | — |
| 2004-03-05 | $1,800.00 | $1,800.00 | 4,810 | — | — |
| 2004-03-04 | $1,789.86 | $1,789.86 | 11,830 | — | — |
| 2004-03-03 | $1,624.64 | $1,624.64 | 8,836 | — | — |
| 2004-03-02 | $1,659.42 | $1,659.42 | 5,370 | — | — |
| 2004-03-01 | $1,717.39 | $1,717.39 | 4,486 | — | — |
| 2004-02-27 | $1,765.22 | $1,765.22 | 2,020 | — | — |
| 2004-02-26 | $1,737.68 | $1,737.68 | 1,708 | — | — |
| 2004-02-25 | $1,708.70 | $1,708.70 | 4,478 | — | — |
| 2004-02-24 | $1,728.99 | $1,728.99 | 4,741 | — | — |
| 2004-02-23 | $1,727.54 | $1,727.54 | 6,334 | — | — |
| 2004-02-20 | $1,789.86 | $1,789.86 | 7,638 | — | — |
| 2004-02-19 | $1,821.74 | $1,821.74 | 12,470 | — | — |
| 2004-02-18 | $1,698.55 | $1,698.55 | 8,250 | — | — |
| 2004-02-17 | $1,691.30 | $1,691.30 | 5,023 | — | — |
| 2004-02-13 | $1,711.59 | $1,711.59 | 5,072 | — | — |
| 2004-02-12 | $1,804.35 | $1,804.35 | 8,838 | — | — |
| 2004-02-11 | $1,753.62 | $1,753.62 | 6,382 | — | — |
| 2004-02-10 | $1,691.30 | $1,691.30 | 6,128 | — | — |
| 2004-02-09 | $1,639.13 | $1,639.13 | 16,387 | — | — |
| 2004-02-06 | $1,881.16 | $1,881.16 | 3,022 | — | — |
| 2004-02-05 | $1,802.90 | $1,802.90 | 4,921 | — | — |
| 2004-02-04 | $1,813.04 | $1,813.04 | 4,519 | — | — |
| 2004-02-03 | $1,876.81 | $1,876.81 | 3,511 | — | — |
| 2004-02-02 | $1,889.86 | $1,889.86 | 4,141 | — | — |
| 2004-01-30 | $1,949.28 | $1,949.28 | 5,632 | — | — |
| 2004-01-29 | $1,876.81 | $1,876.81 | 6,637 | — | — |
| 2004-01-28 | $2,055.07 | $2,055.07 | 2,516 | — | — |
| 2004-01-27 | $2,111.59 | $2,111.59 | 2,423 | — | — |
| 2004-01-26 | $2,202.90 | $2,202.90 | 3,033 | — | — |
| 2004-01-23 | $2,124.64 | $2,124.64 | 5,637 | — | — |
| 2004-01-22 | $2,171.01 | $2,171.01 | 6,033 | — | — |
| 2004-01-21 | $2,211.59 | $2,211.59 | 25,536 | — | — |
| 2004-01-20 | $2,386.96 | $2,386.96 | 11,871 | — | — |
| 2004-01-16 | $2,376.81 | $2,376.81 | 3,776 | — | — |
| 2004-01-15 | $2,286.96 | $2,286.96 | 2,619 | — | — |
| 2004-01-14 | $2,331.88 | $2,331.88 | 5,606 | — | — |
| 2004-01-13 | $2,273.91 | $2,273.91 | 11,957 | — | — |
| 2004-01-12 | $2,137.68 | $2,137.68 | 6,053 | — | — |
| 2004-01-09 | $1,997.10 | $1,997.10 | 6,253 | — | — |
| 2004-01-08 | $1,940.58 | $1,940.58 | 2,116 | — | — |
| 2004-01-07 | $1,963.77 | $1,963.77 | 2,736 | — | — |
| 2004-01-06 | $1,956.52 | $1,956.52 | 3,006 | — | — |
| 2004-01-05 | $1,955.07 | $1,955.07 | 3,460 | — | — |
| 2004-01-02 | $1,931.88 | $1,931.88 | 1,216 | — | — |