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
- 2002-01-23 to 2026-08-28
- 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 | $81.00 | $81.00 | 328 |
| 2004-12-30 | $90.00 | $90.00 | 98 |
| 2004-12-29 | $80.00 | $80.00 | 96 |
| 2004-12-28 | $83.00 | $83.00 | 156 |
| 2004-12-27 | $80.00 | $80.00 | 164 |
| 2004-12-23 | $90.00 | $90.00 | 167 |
| 2004-12-22 | $85.00 | $85.00 | 134 |
| 2004-12-21 | $85.00 | $85.00 | 241 |
| 2004-12-20 | $80.00 | $80.00 | 140 |
| 2004-12-17 | $80.00 | $80.00 | 218 |
| 2004-12-16 | $85.00 | $85.00 | 537 |
| 2004-12-15 | $90.00 | $90.00 | 119 |
| 2004-12-14 | $90.00 | $90.00 | 44 |
| 2004-12-13 | $95.00 | $95.00 | 252 |
| 2004-12-10 | $95.00 | $95.00 | 9 |
| 2004-12-09 | $100.00 | $100.00 | 383 |
| 2004-12-08 | $100.00 | $100.00 | 102 |
| 2004-12-07 | $95.00 | $95.00 | 47 |
| 2004-12-06 | $100.00 | $100.00 | 198 |
| 2004-12-03 | $120.00 | $120.00 | 24 |
| 2004-12-02 | $120.00 | $120.00 | 114 |
| 2004-12-01 | $100.00 | $100.00 | 12 |
| 2004-11-30 | $100.00 | $100.00 | 117 |
| 2004-11-29 | $100.00 | $100.00 | 42 |
| 2004-11-26 | $100.00 | $100.00 | 17 |
| 2004-11-24 | $100.00 | $100.00 | 668 |
| 2004-11-23 | $115.00 | $115.00 | 17 |
| 2004-11-22 | $110.00 | $110.00 | 46 |
| 2004-11-19 | $100.00 | $100.00 | 197 |
| 2004-11-18 | $115.00 | $115.00 | 482 |
| 2004-11-17 | $110.00 | $110.00 | 10 |
| 2004-11-16 | $130.00 | $130.00 | 10 |
| 2004-11-15 | $125.00 | $125.00 | 90 |
| 2004-11-12 | $120.00 | $120.00 | 10 |
| 2004-11-11 | $120.00 | $120.00 | 38 |
| 2004-11-10 | $120.00 | $120.00 | 42 |
| 2004-11-09 | $140.00 | $140.00 | 31 |
| 2004-11-08 | $130.00 | $130.00 | 36 |
| 2004-11-05 | $110.00 | $110.00 | 12 |
| 2004-11-04 | $100.00 | $100.00 | 114 |
| 2004-11-03 | $125.00 | $125.00 | 11 |
| 2004-11-02 | $120.00 | $120.00 | 18 |
| 2004-11-01 | $110.00 | $110.00 | 117 |
| 2004-10-29 | $130.00 | $130.00 | 103 |
| 2004-10-28 | $100.00 | $100.00 | 21 |
| 2004-10-27 | $110.00 | $110.00 | 99 |
| 2004-10-26 | $140.00 | $140.00 | 79 |
| 2004-10-25 | $120.00 | $120.00 | 325 |
| 2004-10-22 | $80.00 | $80.00 | 711 |
| 2004-10-21 | $120.00 | $120.00 | 39 |
| 2004-10-20 | $120.00 | $120.00 | 76 |
| 2004-10-19 | $150.00 | $150.00 | 46 |
| 2004-10-18 | $140.00 | $140.00 | 126 |
| 2004-10-15 | $150.00 | $150.00 | 70 |
| 2004-10-14 | $170.00 | $170.00 | 197 |
| 2004-10-13 | $200.00 | $200.00 | 50 |
| 2004-10-12 | $250.00 | $250.00 | 123 |
| 2004-10-11 | $255.00 | $255.00 | 115 |
| 2004-10-08 | $220.00 | $220.00 | 11 |
| 2004-10-07 | $180.00 | $180.00 | 119 |
| 2004-10-06 | $210.00 | $210.00 | 266 |
| 2004-10-05 | $140.00 | $140.00 | 132 |
| 2004-10-04 | $140.00 | $140.00 | 69 |
| 2004-10-01 | $110.00 | $110.00 | 448 |
| 2004-09-30 | $90.00 | $90.00 | 242 |
| 2004-09-29 | $85.00 | $85.00 | 756 |
| 2004-09-28 | $100.00 | $100.00 | 88 |
| 2004-09-27 | $105.00 | $105.00 | 741 |
| 2004-09-24 | $140.00 | $140.00 | 500 |
| 2004-09-23 | $160.00 | $160.00 | 313 |
| 2004-09-22 | $180.00 | $180.00 | 152 |
| 2004-09-21 | $180.00 | $180.00 | 46 |
| 2004-09-20 | $180.00 | $180.00 | 127 |
| 2004-09-17 | $180.00 | $180.00 | 395 |
| 2004-09-16 | $180.00 | $180.00 | 224 |
| 2004-09-15 | $190.00 | $190.00 | 1,162 |
| 2004-09-14 | $270.00 | $270.00 | 647 |
| 2004-09-13 | $250.00 | $250.00 | 130 |
| 2004-09-10 | $270.00 | $270.00 | 86 |
| 2004-09-09 | $290.00 | $290.00 | 77 |
| 2004-09-08 | $340.00 | $340.00 | 133 |
| 2004-09-07 | $340.00 | $340.00 | 124 |
| 2004-09-03 | $370.00 | $370.00 | 187 |
| 2004-09-02 | $320.00 | $320.00 | 188 |
| 2004-09-01 | $220.00 | $220.00 | 114 |
| 2004-08-31 | $230.00 | $230.00 | 127 |
| 2004-08-30 | $240.00 | $240.00 | 425 |
| 2004-08-27 | $280.00 | $280.00 | 617 |
| 2004-08-26 | $370.00 | $370.00 | 1 |
| 2004-08-25 | $370.00 | $370.00 | 2 |
| 2004-08-24 | $380.00 | $380.00 | 1 |
| 2004-08-23 | $400.00 | $400.00 | 0 |
| 2004-08-20 | $390.00 | $390.00 | 1 |
| 2004-08-19 | $370.00 | $370.00 | 2 |
| 2004-08-18 | $370.00 | $370.00 | 1 |
| 2004-08-17 | $370.00 | $370.00 | 1 |
| 2004-08-16 | $360.00 | $360.00 | 1 |
| 2004-08-13 | $380.00 | $380.00 | 3 |
| 2004-08-12 | $440.00 | $440.00 | 1 |
| 2004-08-11 | $430.00 | $430.00 | 6 |
| 2004-08-10 | $540.00 | $540.00 | 0 |
| 2004-08-09 | $540.00 | $540.00 | 1 |
| 2004-08-06 | $520.00 | $520.00 | 2 |
| 2004-08-05 | $590.00 | $590.00 | 2 |
| 2004-08-04 | $570.00 | $570.00 | 2 |
| 2004-08-03 | $550.00 | $550.00 | 1 |
| 2004-08-02 | $520.00 | $520.00 | 0 |
| 2004-07-30 | $520.00 | $520.00 | 0 |
| 2004-07-29 | $580.00 | $580.00 | 1 |
| 2004-07-28 | $520.00 | $520.00 | 0 |
| 2004-07-27 | $520.00 | $520.00 | 0 |
| 2004-07-26 | $550.00 | $550.00 | 1 |
| 2004-07-23 | $570.00 | $570.00 | 3 |
| 2004-07-22 | $500.00 | $500.00 | 1 |
| 2004-07-21 | $550.00 | $550.00 | 2 |
| 2004-07-20 | $480.00 | $480.00 | 6 |
| 2004-07-19 | $530.00 | $530.00 | 1 |
| 2004-07-16 | $530.00 | $530.00 | 0 |
| 2004-07-15 | $530.00 | $530.00 | 1 |
| 2004-07-14 | $530.00 | $530.00 | 1 |
| 2004-07-13 | $570.00 | $570.00 | 1 |
| 2004-07-12 | $570.00 | $570.00 | 2 |
| 2004-07-09 | $540.00 | $540.00 | 1 |
| 2004-07-08 | $560.00 | $560.00 | 3 |
| 2004-07-07 | $580.00 | $580.00 | 2 |
| 2004-07-06 | $620.00 | $620.00 | 8 |
| 2004-07-02 | $540.00 | $540.00 | 35 |
| 2004-07-01 | $660.00 | $660.00 | 33 |
| 2004-06-30 | $910.00 | $910.00 | 12 |
| 2004-06-29 | $990.00 | $990.00 | 12 |
| 2004-06-28 | $1,100.00 | $1,100.00 | 17 |
| 2004-06-25 | $1,170.00 | $1,170.00 | 7 |
| 2004-06-24 | $1,300.00 | $1,300.00 | 2 |
| 2004-06-23 | $1,400.00 | $1,400.00 | 1 |
| 2004-06-22 | $1,470.00 | $1,470.00 | 1 |
| 2004-06-21 | $1,300.00 | $1,300.00 | 1 |
| 2004-06-18 | $1,300.00 | $1,300.00 | 1 |
| 2004-06-17 | $1,400.00 | $1,400.00 | 1 |
| 2004-06-16 | $1,480.00 | $1,480.00 | 0 |
| 2004-06-15 | $1,510.00 | $1,510.00 | 1 |
| 2004-06-14 | $1,530.00 | $1,530.00 | 2 |
| 2004-06-10 | $1,570.00 | $1,570.00 | 0 |
| 2004-06-09 | $1,550.00 | $1,550.00 | 2 |
| 2004-06-08 | $1,530.00 | $1,530.00 | 1 |
| 2004-06-07 | $1,560.00 | $1,560.00 | 0 |
| 2004-06-04 | $1,550.00 | $1,550.00 | 0 |
| 2004-06-03 | $1,550.00 | $1,550.00 | 1 |
| 2004-06-02 | $1,590.00 | $1,590.00 | 1 |
| 2004-06-01 | $1,660.00 | $1,660.00 | 1 |
| 2004-05-28 | $1,650.00 | $1,650.00 | 3 |
| 2004-05-27 | $1,550.00 | $1,550.00 | 3 |
| 2004-05-26 | $1,450.00 | $1,450.00 | 1 |
| 2004-05-25 | $1,450.00 | $1,450.00 | 1 |
| 2004-05-24 | $1,400.00 | $1,400.00 | 2 |
| 2004-05-21 | $1,480.00 | $1,480.00 | 1 |
| 2004-05-20 | $1,600.00 | $1,600.00 | 2 |
| 2004-05-19 | $1,580.00 | $1,580.00 | 2 |
| 2004-05-18 | $1,500.00 | $1,500.00 | 6 |
| 2004-05-17 | $1,450.00 | $1,450.00 | 3 |
| 2004-05-14 | $1,420.00 | $1,420.00 | 1 |
| 2004-05-13 | $1,390.00 | $1,390.00 | 4 |
| 2004-05-12 | $1,570.00 | $1,570.00 | 2 |
| 2004-05-11 | $1,600.00 | $1,600.00 | 2 |
| 2004-05-10 | $1,550.00 | $1,550.00 | 2 |
| 2004-05-07 | $1,720.00 | $1,720.00 | 2 |
| 2004-05-06 | $1,890.00 | $1,890.00 | 2 |
| 2004-05-05 | $1,970.00 | $1,970.00 | 3 |
| 2004-05-04 | $1,710.00 | $1,710.00 | 2 |
| 2004-05-03 | $1,740.00 | $1,740.00 | 1 |
| 2004-04-30 | $1,750.00 | $1,750.00 | 2 |
| 2004-04-29 | $1,800.00 | $1,800.00 | 2 |
| 2004-04-28 | $1,870.00 | $1,870.00 | 1 |
| 2004-04-27 | $2,000.00 | $2,000.00 | 3 |
| 2004-04-26 | $2,060.00 | $2,060.00 | 2 |
| 2004-04-23 | $2,150.00 | $2,150.00 | 3 |
| 2004-04-22 | $2,250.00 | $2,250.00 | 1 |
| 2004-04-21 | $2,120.00 | $2,120.00 | 1 |
| 2004-04-20 | $2,280.00 | $2,280.00 | 1 |
| 2004-04-19 | $2,280.00 | $2,280.00 | 3 |
| 2004-04-16 | $2,440.00 | $2,440.00 | 1 |
| 2004-04-15 | $2,450.00 | $2,450.00 | 2 |
| 2004-04-14 | $2,600.00 | $2,600.00 | 1 |
| 2004-04-13 | $2,710.00 | $2,710.00 | 1 |
| 2004-04-12 | $2,710.00 | $2,710.00 | 1 |
| 2004-04-08 | $2,770.00 | $2,770.00 | 1 |
| 2004-04-07 | $2,780.00 | $2,780.00 | 1 |
| 2004-04-06 | $2,810.00 | $2,810.00 | 1 |
| 2004-04-05 | $2,800.00 | $2,800.00 | 2 |
| 2004-04-02 | $2,950.00 | $2,950.00 | 2 |
| 2004-04-01 | $2,760.00 | $2,760.00 | 1 |
| 2004-03-31 | $2,750.00 | $2,750.00 | 2 |
| 2004-03-30 | $2,800.00 | $2,800.00 | 2 |
| 2004-03-29 | $2,740.00 | $2,740.00 | 1 |
| 2004-03-26 | $2,690.00 | $2,690.00 | 1 |
| 2004-03-25 | $2,730.00 | $2,730.00 | 1 |
| 2004-03-24 | $2,600.00 | $2,600.00 | 0 |
| 2004-03-23 | $2,650.00 | $2,650.00 | 1 |
| 2004-03-22 | $2,760.00 | $2,760.00 | 3 |
| 2004-03-19 | $2,800.00 | $2,800.00 | 1 |
| 2004-03-18 | $2,650.00 | $2,650.00 | 0 |
| 2004-03-17 | $2,540.00 | $2,540.00 | 1 |
| 2004-03-16 | $2,540.00 | $2,540.00 | 1 |
| 2004-03-15 | $2,590.00 | $2,590.00 | 1 |
| 2004-03-12 | $2,700.00 | $2,700.00 | 1 |
| 2004-03-11 | $2,700.00 | $2,700.00 | 3 |
| 2004-03-10 | $2,770.00 | $2,770.00 | 1 |
| 2004-03-09 | $2,770.00 | $2,770.00 | 2 |
| 2004-03-08 | $2,950.00 | $2,950.00 | 1 |
| 2004-03-05 | $2,960.00 | $2,960.00 | 1 |
| 2004-03-04 | $3,020.00 | $3,020.00 | 3 |
| 2004-03-03 | $3,190.00 | $3,190.00 | 7 |
| 2004-03-02 | $2,680.00 | $2,680.00 | 7 |
| 2004-03-01 | $2,840.00 | $2,840.00 | 4 |
| 2004-02-27 | $3,040.00 | $3,040.00 | 3 |
| 2004-02-26 | $3,190.00 | $3,190.00 | 10 |
| 2004-02-25 | $3,250.00 | $3,250.00 | 11 |
| 2004-02-24 | $2,750.00 | $2,750.00 | 3 |
| 2004-02-23 | $2,800.00 | $2,800.00 | 1 |
| 2004-02-20 | $3,000.00 | $3,000.00 | 4 |
| 2004-02-19 | $3,020.00 | $3,020.00 | 1 |
| 2004-02-18 | $3,000.00 | $3,000.00 | 1 |
| 2004-02-17 | $3,000.00 | $3,000.00 | 3 |
| 2004-02-13 | $3,150.00 | $3,150.00 | 3 |
| 2004-02-12 | $3,260.00 | $3,260.00 | 5 |
| 2004-02-11 | $3,270.00 | $3,270.00 | 5 |
| 2004-02-10 | $3,160.00 | $3,160.00 | 1 |
| 2004-02-09 | $3,020.00 | $3,020.00 | 2 |
| 2004-02-06 | $2,980.00 | $2,980.00 | 1 |
| 2004-02-05 | $3,000.00 | $3,000.00 | 3 |
| 2004-02-04 | $3,150.00 | $3,150.00 | 4 |
| 2004-02-03 | $3,410.00 | $3,410.00 | 6 |
| 2004-02-02 | $3,400.00 | $3,400.00 | 2 |
| 2004-01-30 | $3,160.00 | $3,160.00 | 1 |
| 2004-01-29 | $3,330.00 | $3,330.00 | 2 |
| 2004-01-28 | $3,500.00 | $3,500.00 | 2 |
| 2004-01-27 | $3,770.00 | $3,770.00 | 3 |
| 2004-01-26 | $3,860.00 | $3,860.00 | 5 |
| 2004-01-23 | $3,770.00 | $3,770.00 | 5 |
| 2004-01-22 | $3,600.00 | $3,600.00 | 1 |
| 2004-01-21 | $3,660.00 | $3,660.00 | 1 |
| 2004-01-20 | $3,610.00 | $3,610.00 | 1 |
| 2004-01-16 | $3,630.00 | $3,630.00 | 1 |
| 2004-01-15 | $3,600.00 | $3,600.00 | 2 |
| 2004-01-14 | $3,610.00 | $3,610.00 | 5 |
| 2004-01-13 | $3,510.00 | $3,510.00 | 4 |
| 2004-01-12 | $3,370.00 | $3,370.00 | 2 |
| 2004-01-09 | $3,400.00 | $3,400.00 | 5 |
| 2004-01-08 | $3,300.00 | $3,300.00 | 8 |
| 2004-01-07 | $3,150.00 | $3,150.00 | 4 |
| 2004-01-06 | $2,930.00 | $2,930.00 | 4 |
| 2004-01-05 | $2,770.00 | $2,770.00 | 0 |
| 2004-01-02 | $2,780.00 | $2,780.00 | 1 |