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
- 1981-12-11 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 | $966.90 | $966.90 | 3,241 |
| 2004-12-30 | $991.98 | $991.98 | 1,673 |
| 2004-12-29 | $990.66 | $990.66 | 4,403 |
| 2004-12-28 | $1,001.88 | $1,001.88 | 3,006 |
| 2004-12-27 | $985.38 | $985.38 | 2,735 |
| 2004-12-23 | $996.60 | $996.60 | 2,953 |
| 2004-12-22 | $983.40 | $983.40 | 6,367 |
| 2004-12-21 | $1,016.40 | $1,016.40 | 4,586 |
| 2004-12-20 | $991.98 | $991.98 | 6,523 |
| 2004-12-17 | $1,024.98 | $1,024.98 | 6,230 |
| 2004-12-16 | $1,010.46 | $1,010.46 | 7,921 |
| 2004-12-15 | $1,007.16 | $1,007.16 | 7,276 |
| 2004-12-14 | $1,003.20 | $1,003.20 | 3,850 |
| 2004-12-13 | $990.00 | $990.00 | 4,248 |
| 2004-12-10 | $950.40 | $950.40 | 3,802 |
| 2004-12-09 | $962.28 | $962.28 | 6,339 |
| 2004-12-08 | $966.24 | $966.24 | 5,732 |
| 2004-12-07 | $915.42 | $915.42 | 6,292 |
| 2004-12-06 | $978.78 | $978.78 | 4,630 |
| 2004-12-03 | $969.54 | $969.54 | 3,156 |
| 2004-12-02 | $988.68 | $988.68 | 5,086 |
| 2004-12-01 | $965.58 | $965.58 | 5,806 |
| 2004-11-30 | $950.40 | $950.40 | 6,700 |
| 2004-11-29 | $955.02 | $955.02 | 3,912 |
| 2004-11-26 | $945.12 | $945.12 | 2,415 |
| 2004-11-24 | $929.28 | $929.28 | 2,986 |
| 2004-11-23 | $923.34 | $923.34 | 8,171 |
| 2004-11-22 | $944.46 | $944.46 | 3,829 |
| 2004-11-19 | $923.34 | $923.34 | 6,580 |
| 2004-11-18 | $955.68 | $955.68 | 23,030 |
| 2004-11-17 | $1,007.82 | $1,007.82 | 5,136 |
| 2004-11-16 | $1,019.70 | $1,019.70 | 6,817 |
| 2004-11-15 | $1,022.34 | $1,022.34 | 5,495 |
| 2004-11-12 | $999.90 | $999.90 | 4,108 |
| 2004-11-11 | $1,026.96 | $1,026.96 | 8,788 |
| 2004-11-10 | $1,001.88 | $1,001.88 | 5,976 |
| 2004-11-09 | $974.16 | $974.16 | 7,417 |
| 2004-11-08 | $934.56 | $934.56 | 4,447 |
| 2004-11-05 | $943.80 | $943.80 | 6,674 |
| 2004-11-04 | $920.04 | $920.04 | 2,861 |
| 2004-11-03 | $924.00 | $924.00 | 5,441 |
| 2004-11-02 | $888.36 | $888.36 | 4,548 |
| 2004-11-01 | $909.48 | $909.48 | 4,388 |
| 2004-10-29 | $914.10 | $914.10 | 5,917 |
| 2004-10-28 | $875.16 | $875.16 | 4,488 |
| 2004-10-27 | $878.46 | $878.46 | 6,885 |
| 2004-10-26 | $853.38 | $853.38 | 6,264 |
| 2004-10-25 | $865.92 | $865.92 | 8,908 |
| 2004-10-22 | $902.88 | $902.88 | 3,347 |
| 2004-10-21 | $927.30 | $927.30 | 5,497 |
| 2004-10-20 | $921.36 | $921.36 | 12,191 |
| 2004-10-19 | $863.94 | $863.94 | 4,058 |
| 2004-10-18 | $891.00 | $891.00 | 4,402 |
| 2004-10-15 | $865.26 | $865.26 | 4,795 |
| 2004-10-14 | $854.04 | $854.04 | 5,692 |
| 2004-10-13 | $863.28 | $863.28 | 9,892 |
| 2004-10-12 | $878.46 | $878.46 | 4,815 |
| 2004-10-11 | $893.64 | $893.64 | 3,771 |
| 2004-10-08 | $867.24 | $867.24 | 5,126 |
| 2004-10-07 | $881.10 | $881.10 | 4,505 |
| 2004-10-06 | $936.54 | $936.54 | 6,626 |
| 2004-10-05 | $928.62 | $928.62 | 9,262 |
| 2004-10-04 | $935.22 | $935.22 | 8,123 |
| 2004-10-01 | $929.94 | $929.94 | 11,421 |
| 2004-09-30 | $883.08 | $883.08 | 7,138 |
| 2004-09-29 | $858.66 | $858.66 | 12,365 |
| 2004-09-28 | $889.68 | $889.68 | 69,832 |
| 2004-09-27 | $771.54 | $771.54 | 5,747 |
| 2004-09-24 | $776.82 | $776.82 | 2,417 |
| 2004-09-23 | $766.26 | $766.26 | 4,676 |
| 2004-09-22 | $778.80 | $778.80 | 5,374 |
| 2004-09-21 | $793.32 | $793.32 | 2,994 |
| 2004-09-20 | $788.04 | $788.04 | 5,673 |
| 2004-09-17 | $783.42 | $783.42 | 5,376 |
| 2004-09-16 | $792.66 | $792.66 | 5,953 |
| 2004-09-15 | $786.72 | $786.72 | 5,227 |
| 2004-09-14 | $788.04 | $788.04 | 3,173 |
| 2004-09-13 | $793.32 | $793.32 | 23,656 |
| 2004-09-10 | $792.66 | $792.66 | 2,374 |
| 2004-09-09 | $790.02 | $790.02 | 3,005 |
| 2004-09-08 | $780.12 | $780.12 | 7,355 |
| 2004-09-07 | $794.64 | $794.64 | 2,605 |
| 2004-09-03 | $795.30 | $795.30 | 2,514 |
| 2004-09-02 | $807.84 | $807.84 | 10,318 |
| 2004-09-01 | $776.16 | $776.16 | 5,770 |
| 2004-08-31 | $770.88 | $770.88 | 4,539 |
| 2004-08-30 | $759.66 | $759.66 | 4,559 |
| 2004-08-27 | $794.64 | $794.64 | 10,526 |
| 2004-08-26 | $747.78 | $747.78 | 5,794 |
| 2004-08-25 | $778.14 | $778.14 | 4,177 |
| 2004-08-24 | $745.80 | $745.80 | 4,503 |
| 2004-08-23 | $733.26 | $733.26 | 5,083 |
| 2004-08-20 | $739.86 | $739.86 | 6,971 |
| 2004-08-19 | $732.60 | $732.60 | 12,805 |
| 2004-08-18 | $696.30 | $696.30 | 11,636 |
| 2004-08-17 | $623.70 | $623.70 | 5,920 |
| 2004-08-16 | $600.60 | $600.60 | 4,359 |
| 2004-08-13 | $586.08 | $586.08 | 4,570 |
| 2004-08-12 | $578.16 | $578.16 | 9,933 |
| 2004-08-11 | $609.84 | $609.84 | 8,302 |
| 2004-08-10 | $617.76 | $617.76 | 11,152 |
| 2004-08-09 | $586.08 | $586.08 | 11,777 |
| 2004-08-06 | $630.30 | $630.30 | 9,452 |
| 2004-08-05 | $693.00 | $693.00 | 4,505 |
| 2004-08-04 | $699.60 | $699.60 | 7,026 |
| 2004-08-03 | $727.98 | $727.98 | 6,377 |
| 2004-08-02 | $722.04 | $722.04 | 8,664 |
| 2004-07-30 | $762.30 | $762.30 | 3,394 |
| 2004-07-29 | $735.24 | $735.24 | 4,795 |
| 2004-07-28 | $744.48 | $744.48 | 7,165 |
| 2004-07-27 | $748.44 | $748.44 | 7,217 |
| 2004-07-26 | $696.30 | $696.30 | 6,936 |
| 2004-07-23 | $726.00 | $726.00 | 5,032 |
| 2004-07-22 | $755.70 | $755.70 | 10,867 |
| 2004-07-21 | $743.16 | $743.16 | 40,953 |
| 2004-07-20 | $866.58 | $866.58 | 9,292 |
| 2004-07-19 | $828.96 | $828.96 | 8,158 |
| 2004-07-16 | $841.50 | $841.50 | 7,615 |
| 2004-07-15 | $855.36 | $855.36 | 3,232 |
| 2004-07-14 | $838.86 | $838.86 | 6,452 |
| 2004-07-13 | $860.64 | $860.64 | 6,611 |
| 2004-07-12 | $836.88 | $836.88 | 12,535 |
| 2004-07-09 | $809.16 | $809.16 | 7,430 |
| 2004-07-08 | $827.64 | $827.64 | 5,438 |
| 2004-07-07 | $856.68 | $856.68 | 5,080 |
| 2004-07-06 | $879.78 | $879.78 | 6,012 |
| 2004-07-02 | $906.18 | $906.18 | 4,120 |
| 2004-07-01 | $927.30 | $927.30 | 5,956 |
| 2004-06-30 | $938.52 | $938.52 | 6,406 |
| 2004-06-29 | $929.28 | $929.28 | 9,580 |
| 2004-06-28 | $924.00 | $924.00 | 6,153 |
| 2004-06-25 | $924.66 | $924.66 | 10,142 |
| 2004-06-24 | $936.54 | $936.54 | 9,297 |
| 2004-06-23 | $914.10 | $914.10 | 7,670 |
| 2004-06-22 | $903.54 | $903.54 | 10,659 |
| 2004-06-21 | $928.62 | $928.62 | 6,439 |
| 2004-06-18 | $962.28 | $962.28 | 8,627 |
| 2004-06-17 | $988.68 | $988.68 | 6,544 |
| 2004-06-16 | $1,023.66 | $1,023.66 | 7,671 |
| 2004-06-15 | $991.98 | $991.98 | 9,894 |
| 2004-06-14 | $960.30 | $960.30 | 6,295 |
| 2004-06-10 | $973.50 | $973.50 | 11,956 |
| 2004-06-09 | $990.66 | $990.66 | 16,508 |
| 2004-06-08 | $1,085.04 | $1,085.04 | 3,441 |
| 2004-06-07 | $1,116.72 | $1,116.72 | 4,211 |
| 2004-06-04 | $1,115.40 | $1,115.40 | 5,894 |
| 2004-06-03 | $1,087.68 | $1,087.68 | 3,868 |
| 2004-06-02 | $1,122.00 | $1,122.00 | 3,873 |
| 2004-06-01 | $1,127.28 | $1,127.28 | 8,091 |
| 2004-05-28 | $1,108.80 | $1,108.80 | 4,650 |
| 2004-05-27 | $1,118.70 | $1,118.70 | 7,503 |
| 2004-05-26 | $1,102.20 | $1,102.20 | 8,888 |
| 2004-05-25 | $1,102.20 | $1,102.20 | 4,764 |
| 2004-05-24 | $1,092.30 | $1,092.30 | 4,276 |
| 2004-05-21 | $1,102.86 | $1,102.86 | 6,905 |
| 2004-05-20 | $1,090.32 | $1,090.32 | 8,255 |
| 2004-05-19 | $1,083.72 | $1,083.72 | 7,067 |
| 2004-05-18 | $1,088.34 | $1,088.34 | 6,485 |
| 2004-05-17 | $1,073.16 | $1,073.16 | 7,264 |
| 2004-05-14 | $1,098.90 | $1,098.90 | 3,992 |
| 2004-05-13 | $1,123.98 | $1,123.98 | 10,968 |
| 2004-05-12 | $1,121.34 | $1,121.34 | 14,738 |
| 2004-05-11 | $1,120.68 | $1,120.68 | 8,380 |
| 2004-05-10 | $1,091.64 | $1,091.64 | 13,485 |
| 2004-05-07 | $1,122.00 | $1,122.00 | 7,548 |
| 2004-05-06 | $1,141.14 | $1,141.14 | 4,567 |
| 2004-05-05 | $1,165.56 | $1,165.56 | 6,768 |
| 2004-05-04 | $1,141.80 | $1,141.80 | 9,964 |
| 2004-05-03 | $1,131.24 | $1,131.24 | 11,518 |
| 2004-04-30 | $1,083.72 | $1,083.72 | 6,452 |
| 2004-04-29 | $1,109.46 | $1,109.46 | 10,768 |
| 2004-04-28 | $1,146.42 | $1,146.42 | 7,724 |
| 2004-04-27 | $1,137.84 | $1,137.84 | 17,794 |
| 2004-04-26 | $1,120.68 | $1,120.68 | 13,918 |
| 2004-04-23 | $1,122.66 | $1,122.66 | 14,273 |
| 2004-04-22 | $1,101.54 | $1,101.54 | 8,850 |
| 2004-04-21 | $1,127.94 | $1,127.94 | 3,891 |
| 2004-04-20 | $1,106.82 | $1,106.82 | 7,055 |
| 2004-04-19 | $1,131.90 | $1,131.90 | 7,227 |
| 2004-04-16 | $1,124.64 | $1,124.64 | 11,103 |
| 2004-04-15 | $1,107.48 | $1,107.48 | 8,071 |
| 2004-04-14 | $1,099.56 | $1,099.56 | 7,917 |
| 2004-04-13 | $1,092.30 | $1,092.30 | 5,811 |
| 2004-04-12 | $1,120.02 | $1,120.02 | 5,515 |
| 2004-04-08 | $1,124.64 | $1,124.64 | 10,953 |
| 2004-04-07 | $1,131.90 | $1,131.90 | 21,161 |
| 2004-04-06 | $1,058.64 | $1,058.64 | 3,833 |
| 2004-04-05 | $1,061.94 | $1,061.94 | 5,203 |
| 2004-04-02 | $1,062.60 | $1,062.60 | 8,177 |
| 2004-04-01 | $1,029.60 | $1,029.60 | 4,261 |
| 2004-03-31 | $1,026.96 | $1,026.96 | 6,024 |
| 2004-03-30 | $1,036.86 | $1,036.86 | 6,358 |
| 2004-03-29 | $1,012.44 | $1,012.44 | 9,014 |
| 2004-03-26 | $980.10 | $980.10 | 2,805 |
| 2004-03-25 | $999.90 | $999.90 | 4,365 |
| 2004-03-24 | $964.26 | $964.26 | 5,642 |
| 2004-03-23 | $984.72 | $984.72 | 9,341 |
| 2004-03-22 | $990.66 | $990.66 | 17,453 |
| 2004-03-19 | $1,056.00 | $1,056.00 | 14,036 |
| 2004-03-18 | $1,046.10 | $1,046.10 | 5,521 |
| 2004-03-17 | $1,057.32 | $1,057.32 | 8,603 |
| 2004-03-16 | $1,039.50 | $1,039.50 | 10,129 |
| 2004-03-15 | $1,030.92 | $1,030.92 | 15,265 |
| 2004-03-12 | $1,062.60 | $1,062.60 | 6,058 |
| 2004-03-11 | $1,023.66 | $1,023.66 | 9,812 |
| 2004-03-10 | $1,038.18 | $1,038.18 | 9,848 |
| 2004-03-09 | $1,011.12 | $1,011.12 | 5,367 |
| 2004-03-08 | $1,026.96 | $1,026.96 | 6,633 |
| 2004-03-05 | $1,038.84 | $1,038.84 | 16,076 |
| 2004-03-04 | $1,068.54 | $1,068.54 | 13,336 |
| 2004-03-03 | $1,024.98 | $1,024.98 | 27,602 |
| 2004-03-02 | $940.50 | $940.50 | 4,259 |
| 2004-03-01 | $931.26 | $931.26 | 4,582 |
| 2004-02-27 | $929.94 | $929.94 | 3,888 |
| 2004-02-26 | $927.30 | $927.30 | 6,664 |
| 2004-02-25 | $927.96 | $927.96 | 6,379 |
| 2004-02-24 | $919.38 | $919.38 | 7,955 |
| 2004-02-23 | $916.08 | $916.08 | 8,268 |
| 2004-02-20 | $914.10 | $914.10 | 12,688 |
| 2004-02-19 | $937.20 | $937.20 | 23,195 |
| 2004-02-18 | $969.54 | $969.54 | 4,921 |
| 2004-02-17 | $993.30 | $993.30 | 4,686 |
| 2004-02-13 | $992.64 | $992.64 | 5,464 |
| 2004-02-12 | $1,001.88 | $1,001.88 | 5,379 |
| 2004-02-11 | $1,017.06 | $1,017.06 | 9,936 |
| 2004-02-10 | $998.58 | $998.58 | 5,418 |
| 2004-02-09 | $981.42 | $981.42 | 5,705 |
| 2004-02-06 | $995.28 | $995.28 | 10,511 |
| 2004-02-05 | $947.76 | $947.76 | 18,405 |
| 2004-02-04 | $1,016.40 | $1,016.40 | 8,032 |
| 2004-02-03 | $1,035.54 | $1,035.54 | 5,762 |
| 2004-02-02 | $1,036.20 | $1,036.20 | 14,270 |
| 2004-01-30 | $1,067.22 | $1,067.22 | 11,674 |
| 2004-01-29 | $1,082.40 | $1,082.40 | 17,665 |
| 2004-01-28 | $1,061.94 | $1,061.94 | 10,820 |
| 2004-01-27 | $1,029.60 | $1,029.60 | 9,753 |
| 2004-01-26 | $1,030.26 | $1,030.26 | 10,273 |
| 2004-01-23 | $1,003.86 | $1,003.86 | 8,542 |
| 2004-01-22 | $1,028.94 | $1,028.94 | 18,252 |
| 2004-01-21 | $1,056.00 | $1,056.00 | 53,315 |
| 2004-01-20 | $906.18 | $906.18 | 10,206 |
| 2004-01-16 | $886.38 | $886.38 | 3,877 |
| 2004-01-15 | $881.10 | $881.10 | 9,289 |
| 2004-01-14 | $889.02 | $889.02 | 6,411 |
| 2004-01-13 | $914.76 | $914.76 | 4,108 |
| 2004-01-12 | $924.00 | $924.00 | 8,008 |
| 2004-01-09 | $902.88 | $902.88 | 10,124 |
| 2004-01-08 | $910.80 | $910.80 | 5,452 |
| 2004-01-07 | $927.30 | $927.30 | 8,827 |
| 2004-01-06 | $929.28 | $929.28 | 17,408 |
| 2004-01-05 | $881.10 | $881.10 | 11,508 |
| 2004-01-02 | $866.58 | $866.58 | 10,892 |