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
- 2000-12-05 to 2026-09-01
- 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 | $403.75 | $403.75 | 16 | — | — |
| 2004-12-30 | $361.25 | $361.25 | 68 | — | — |
| 2004-12-29 | $255.00 | $255.00 | 0 | — | — |
| 2004-12-28 | $255.00 | $255.00 | 1 | — | — |
| 2004-12-27 | $276.25 | $276.25 | 0 | — | — |
| 2004-12-23 | $276.25 | $276.25 | 99 | — | — |
| 2004-12-22 | $276.25 | $276.25 | 8 | — | — |
| 2004-12-21 | $212.50 | $212.50 | 2 | — | — |
| 2004-12-20 | $255.00 | $255.00 | 0 | — | — |
| 2004-12-17 | $255.00 | $255.00 | 16 | — | — |
| 2004-12-16 | $238.00 | $238.00 | 0 | — | — |
| 2004-12-15 | $238.00 | $238.00 | 0 | — | — |
| 2004-12-14 | $238.00 | $238.00 | 4 | — | — |
| 2004-12-13 | $221.00 | $221.00 | 0 | — | — |
| 2004-12-10 | $221.00 | $221.00 | 0 | — | — |
| 2004-12-09 | $221.00 | $221.00 | 0 | — | — |
| 2004-12-08 | $221.00 | $221.00 | 4 | — | — |
| 2004-12-07 | $221.00 | $221.00 | 0 | — | — |
| 2004-12-06 | $212.50 | $212.50 | 0 | — | — |
| 2004-12-03 | $212.50 | $212.50 | 0 | — | — |
| 2004-12-02 | $212.50 | $212.50 | 6 | — | — |
| 2004-12-01 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-30 | $212.50 | $212.50 | 1 | — | — |
| 2004-11-29 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-26 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-24 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-23 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-22 | $212.50 | $212.50 | 0 | — | — |
| 2004-11-19 | $212.50 | $212.50 | 5 | — | — |
| 2004-11-18 | $255.00 | $255.00 | 2 | — | — |
| 2004-11-17 | $212.50 | $212.50 | 8 | — | — |
| 2004-11-16 | $233.75 | $233.75 | 14 | — | — |
| 2004-11-15 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-12 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-11 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-10 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-09 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-08 | $255.00 | $255.00 | 0 | — | — |
| 2004-11-05 | $255.00 | $255.00 | 6 | — | — |
| 2004-11-04 | $297.50 | $297.50 | 0 | — | — |
| 2004-11-03 | $297.50 | $297.50 | 0 | — | — |
| 2004-11-02 | $297.50 | $297.50 | 0 | — | — |
| 2004-11-01 | $297.50 | $297.50 | 6 | — | — |
| 2004-10-29 | $297.50 | $297.50 | 253 | — | — |
| 2004-10-28 | $276.25 | $276.25 | 0 | — | — |
| 2004-10-27 | $276.25 | $276.25 | 2 | — | — |
| 2004-10-26 | $297.50 | $297.50 | 0 | — | — |
| 2004-10-25 | $297.50 | $297.50 | 0 | — | — |
| 2004-10-22 | $297.50 | $297.50 | 20 | — | — |
| 2004-10-21 | $297.50 | $297.50 | 10 | — | — |
| 2004-10-20 | $340.00 | $340.00 | 0 | — | — |
| 2004-10-19 | $340.00 | $340.00 | 0 | — | — |
| 2004-10-18 | $340.00 | $340.00 | 1 | — | — |
| 2004-10-15 | $340.00 | $340.00 | 24 | — | — |
| 2004-10-14 | $382.50 | $382.50 | 0 | — | — |
| 2004-10-13 | $382.50 | $382.50 | 0 | — | — |
| 2004-10-12 | $382.50 | $382.50 | 0 | — | — |
| 2004-10-11 | $382.50 | $382.50 | 0 | — | — |
| 2004-10-08 | $382.50 | $382.50 | 0 | — | — |
| 2004-10-07 | $425.00 | $425.00 | 0 | — | — |
| 2004-10-06 | $425.00 | $425.00 | 0 | — | — |
| 2004-10-05 | $425.00 | $425.00 | 0 | — | — |
| 2004-10-04 | $425.00 | $425.00 | 5 | — | — |
| 2004-10-01 | $425.00 | $425.00 | 0 | — | — |
| 2004-09-30 | $425.00 | $425.00 | 0 | — | — |
| 2004-09-29 | $425.00 | $425.00 | 21 | — | — |
| 2004-09-28 | $467.50 | $467.50 | 5 | — | — |
| 2004-09-27 | $467.50 | $467.50 | 4 | — | — |
| 2004-09-24 | $552.50 | $552.50 | 58 | — | — |
| 2004-09-23 | $510.00 | $510.00 | 55 | — | — |
| 2004-09-22 | $382.50 | $382.50 | 17 | — | — |
| 2004-09-21 | $340.00 | $340.00 | 11 | — | — |
| 2004-09-20 | $340.00 | $340.00 | 9 | — | — |
| 2004-09-17 | $340.00 | $340.00 | 24 | — | — |
| 2004-09-16 | $318.75 | $318.75 | 0 | — | — |
| 2004-09-15 | $318.75 | $318.75 | 1 | — | — |
| 2004-09-14 | $297.50 | $297.50 | 2 | — | — |
| 2004-09-13 | $276.25 | $276.25 | 0 | — | — |
| 2004-09-10 | $276.25 | $276.25 | 0 | — | — |
| 2004-09-09 | $276.25 | $276.25 | 2 | — | — |
| 2004-09-08 | $297.50 | $297.50 | 0 | — | — |
| 2004-09-07 | $297.50 | $297.50 | 14 | — | — |
| 2004-09-03 | $233.75 | $233.75 | 0 | — | — |
| 2004-09-02 | $297.50 | $297.50 | 0 | — | — |
| 2004-09-01 | $297.50 | $297.50 | 0 | — | — |
| 2004-08-31 | $297.50 | $297.50 | 10 | — | — |
| 2004-08-30 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-27 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-26 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-25 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-24 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-23 | $297.50 | $297.50 | 6 | — | — |
| 2004-08-20 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-19 | $340.00 | $340.00 | 25 | — | — |
| 2004-08-18 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-17 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-16 | $318.75 | $318.75 | 0 | — | — |
| 2004-08-13 | $318.75 | $318.75 | 2 | — | — |
| 2004-08-12 | $318.75 | $318.75 | 8 | — | — |
| 2004-08-11 | $318.75 | $318.75 | 6 | — | — |
| 2004-08-10 | $340.00 | $340.00 | 0 | — | — |
| 2004-08-09 | $340.00 | $340.00 | 1 | — | — |
| 2004-08-06 | $340.00 | $340.00 | 1 | — | — |
| 2004-08-05 | $382.50 | $382.50 | 2 | — | — |
| 2004-08-04 | $425.00 | $425.00 | 2 | — | — |
| 2004-08-03 | $382.50 | $382.50 | 24 | — | — |
| 2004-08-02 | $297.50 | $297.50 | 2 | — | — |
| 2004-07-30 | $340.00 | $340.00 | 0 | — | — |
| 2004-07-29 | $340.00 | $340.00 | 0 | — | — |
| 2004-07-28 | $340.00 | $340.00 | 0 | — | — |
| 2004-07-27 | $340.00 | $340.00 | 0 | — | — |
| 2004-07-26 | $340.00 | $340.00 | 1 | — | — |
| 2004-07-23 | $382.50 | $382.50 | 0 | — | — |
| 2004-07-22 | $382.50 | $382.50 | 1 | — | — |
| 2004-07-21 | $382.50 | $382.50 | 10 | — | — |
| 2004-07-20 | $425.00 | $425.00 | 0 | — | — |
| 2004-07-19 | $425.00 | $425.00 | 1 | — | — |
| 2004-07-16 | $382.50 | $382.50 | 1 | — | — |
| 2004-07-15 | $361.25 | $361.25 | 0 | — | — |
| 2004-07-14 | $361.25 | $361.25 | 23 | — | — |
| 2004-07-13 | $382.50 | $382.50 | 6 | — | — |
| 2004-07-12 | $340.00 | $340.00 | 1 | — | — |
| 2004-07-09 | $403.75 | $403.75 | 26 | — | — |
| 2004-07-08 | $361.25 | $361.25 | 1 | — | — |
| 2004-07-07 | $382.50 | $382.50 | 0 | — | — |
| 2004-07-06 | $382.50 | $382.50 | 15 | — | — |
| 2004-07-02 | $382.50 | $382.50 | 0 | — | — |
| 2004-07-01 | $382.50 | $382.50 | 7 | — | — |
| 2004-06-30 | $382.50 | $382.50 | 13 | — | — |
| 2004-06-29 | $425.00 | $425.00 | 0 | — | — |
| 2004-06-28 | $425.00 | $425.00 | 39 | — | — |
| 2004-06-25 | $425.00 | $425.00 | 9 | — | — |
| 2004-06-24 | $403.75 | $403.75 | 2 | — | — |
| 2004-06-23 | $425.00 | $425.00 | 6 | — | — |
| 2004-06-22 | $425.00 | $425.00 | 28 | — | — |
| 2004-06-21 | $467.50 | $467.50 | 2 | — | — |
| 2004-06-18 | $446.25 | $446.25 | 5 | — | — |
| 2004-06-17 | $425.00 | $425.00 | 4 | — | — |
| 2004-06-16 | $382.50 | $382.50 | 0 | — | — |
| 2004-06-15 | $382.50 | $382.50 | 0 | — | — |
| 2004-06-14 | $382.50 | $382.50 | 0 | — | — |
| 2004-06-10 | $382.50 | $382.50 | 2 | — | — |
| 2004-06-09 | $403.75 | $403.75 | 2 | — | — |
| 2004-06-08 | $361.25 | $361.25 | 3 | — | — |
| 2004-06-07 | $361.25 | $361.25 | 5 | — | — |
| 2004-06-04 | $446.25 | $446.25 | 2 | — | — |
| 2004-06-03 | $467.50 | $467.50 | 0 | — | — |
| 2004-06-02 | $467.50 | $467.50 | 11 | — | — |
| 2004-06-01 | $488.75 | $488.75 | 7 | — | — |
| 2004-05-28 | $425.00 | $425.00 | 19 | — | — |
| 2004-05-27 | $552.50 | $552.50 | 0 | — | — |
| 2004-05-26 | $552.50 | $552.50 | 50 | — | — |
| 2004-05-25 | $573.75 | $573.75 | 1 | — | — |
| 2004-05-24 | $573.75 | $573.75 | 0 | — | — |
| 2004-05-21 | $573.75 | $573.75 | 0 | — | — |
| 2004-05-20 | $552.50 | $552.50 | 24 | — | — |
| 2004-05-19 | $573.75 | $573.75 | 0 | — | — |
| 2004-05-18 | $573.75 | $573.75 | 0 | — | — |
| 2004-05-17 | $552.50 | $552.50 | 0 | — | — |
| 2004-05-14 | $552.50 | $552.50 | 9 | — | — |
| 2004-05-13 | $573.75 | $573.75 | 2 | — | — |
| 2004-05-12 | $552.50 | $552.50 | 0 | — | — |
| 2004-05-11 | $552.50 | $552.50 | 1 | — | — |
| 2004-05-10 | $552.50 | $552.50 | 4 | — | — |
| 2004-05-07 | $552.50 | $552.50 | 7 | — | — |
| 2004-05-06 | $595.00 | $595.00 | 0 | — | — |
| 2004-05-05 | $595.00 | $595.00 | 0 | — | — |
| 2004-05-04 | $573.75 | $573.75 | 5 | — | — |
| 2004-05-03 | $552.50 | $552.50 | 10 | — | — |
| 2004-04-30 | $552.50 | $552.50 | 15 | — | — |
| 2004-04-29 | $595.00 | $595.00 | 0 | — | — |
| 2004-04-28 | $595.00 | $595.00 | 14 | — | — |
| 2004-04-27 | $531.25 | $531.25 | 13 | — | — |
| 2004-04-26 | $488.75 | $488.75 | 39 | — | — |
| 2004-04-23 | $637.50 | $637.50 | 1 | — | — |
| 2004-04-22 | $637.50 | $637.50 | 1 | — | — |
| 2004-04-21 | $637.50 | $637.50 | 0 | — | — |
| 2004-04-20 | $637.50 | $637.50 | 2 | — | — |
| 2004-04-19 | $680.00 | $680.00 | 0 | — | — |
| 2004-04-16 | $637.50 | $637.50 | 0 | — | — |
| 2004-04-15 | $637.50 | $637.50 | 1 | — | — |
| 2004-04-14 | $637.50 | $637.50 | 8 | — | — |
| 2004-04-13 | $637.50 | $637.50 | 12 | — | — |
| 2004-04-12 | $680.00 | $680.00 | 4 | — | — |
| 2004-04-08 | $722.50 | $722.50 | 0 | — | — |
| 2004-04-07 | $680.00 | $680.00 | 2 | — | — |
| 2004-04-06 | $722.50 | $722.50 | 4 | — | — |
| 2004-04-05 | $743.75 | $743.75 | 1 | — | — |
| 2004-04-02 | $743.75 | $743.75 | 1 | — | — |
| 2004-04-01 | $658.75 | $658.75 | 2 | — | — |
| 2004-03-31 | $680.00 | $680.00 | 1 | — | — |
| 2004-03-30 | $722.50 | $722.50 | 5 | — | — |
| 2004-03-29 | $765.00 | $765.00 | 4 | — | — |
| 2004-03-26 | $765.00 | $765.00 | 0 | — | — |
| 2004-03-25 | $765.00 | $765.00 | 7 | — | — |
| 2004-03-24 | $807.50 | $807.50 | 8 | — | — |
| 2004-03-23 | $765.00 | $765.00 | 8 | — | — |
| 2004-03-22 | $722.50 | $722.50 | 19 | — | — |
| 2004-03-19 | $807.50 | $807.50 | 0 | — | — |
| 2004-03-18 | $807.50 | $807.50 | 0 | — | — |
| 2004-03-17 | $807.50 | $807.50 | 0 | — | — |
| 2004-03-16 | $807.50 | $807.50 | 1 | — | — |
| 2004-03-15 | $743.75 | $743.75 | 4 | — | — |
| 2004-03-12 | $807.50 | $807.50 | 29 | — | — |
| 2004-03-11 | $765.00 | $765.00 | 25 | — | — |
| 2004-03-10 | $722.50 | $722.50 | 271 | — | — |
| 2004-03-09 | $850.00 | $850.00 | 8 | — | — |
| 2004-03-08 | $850.00 | $850.00 | 20 | — | — |
| 2004-03-05 | $1,062.50 | $1,062.50 | 0 | — | — |
| 2004-03-04 | $1,062.50 | $1,062.50 | 1 | — | — |
| 2004-03-03 | $1,020.00 | $1,020.00 | 0 | — | — |
| 2004-03-02 | $1,020.00 | $1,020.00 | 2 | — | — |
| 2004-03-01 | $1,083.75 | $1,083.75 | 4 | — | — |
| 2004-02-27 | $1,105.00 | $1,105.00 | 41 | — | — |
| 2004-02-26 | $1,147.50 | $1,147.50 | 6 | — | — |
| 2004-02-25 | $1,147.50 | $1,147.50 | 4 | — | — |
| 2004-02-24 | $1,105.00 | $1,105.00 | 15 | — | — |
| 2004-02-23 | $1,062.50 | $1,062.50 | 6 | — | — |
| 2004-02-20 | $1,147.50 | $1,147.50 | 7 | — | — |
| 2004-02-19 | $1,105.00 | $1,105.00 | 19 | — | — |
| 2004-02-18 | $1,062.50 | $1,062.50 | 33 | — | — |
| 2004-02-17 | $977.50 | $977.50 | 28 | — | — |
| 2004-02-13 | $1,105.00 | $1,105.00 | 32 | — | — |
| 2004-02-12 | $977.50 | $977.50 | 2 | — | — |
| 2004-02-11 | $977.50 | $977.50 | 2 | — | — |
| 2004-02-10 | $977.50 | $977.50 | 5 | — | — |
| 2004-02-09 | $1,105.00 | $1,105.00 | 1 | — | — |
| 2004-02-06 | $977.50 | $977.50 | 0 | — | — |
| 2004-02-05 | $977.50 | $977.50 | 1 | — | — |
| 2004-02-04 | $1,062.50 | $1,062.50 | 6 | — | — |
| 2004-02-03 | $1,147.50 | $1,147.50 | 2 | — | — |
| 2004-02-02 | $1,190.00 | $1,190.00 | 1 | — | — |
| 2004-01-30 | $1,190.00 | $1,190.00 | 7 | — | — |
| 2004-01-29 | $1,402.50 | $1,402.50 | 1 | — | — |
| 2004-01-28 | $1,487.50 | $1,487.50 | 0 | — | — |
| 2004-01-27 | $1,487.50 | $1,487.50 | 3 | — | — |
| 2004-01-26 | $1,572.50 | $1,572.50 | 2 | — | — |
| 2004-01-23 | $1,530.00 | $1,530.00 | 15 | — | — |
| 2004-01-22 | $1,572.50 | $1,572.50 | 5 | — | — |
| 2004-01-21 | $1,700.00 | $1,700.00 | 29 | — | — |
| 2004-01-20 | $1,721.25 | $1,721.25 | 58 | — | — |
| 2004-01-16 | $1,785.00 | $1,785.00 | 36 | — | — |
| 2004-01-15 | $1,742.50 | $1,742.50 | 28 | — | — |
| 2004-01-14 | $1,785.00 | $1,785.00 | 23 | — | — |
| 2004-01-13 | $1,487.50 | $1,487.50 | 33 | — | — |
| 2004-01-12 | $1,402.50 | $1,402.50 | 4 | — | — |
| 2004-01-09 | $1,572.50 | $1,572.50 | 30 | — | — |
| 2004-01-08 | $1,657.50 | $1,657.50 | 6 | — | — |
| 2004-01-07 | $1,891.25 | $1,891.25 | 29 | — | — |
| 2004-01-06 | $1,827.50 | $1,827.50 | 70 | — | — |
| 2004-01-05 | $1,774.38 | $1,774.38 | 111 | — | — |
| 2004-01-02 | $1,360.00 | $1,360.00 | 303 | — | — |