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
- 2003-12-15 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 | $264.00 | $264.00 | 12 |
| 2004-12-30 | $259.20 | $259.20 | 0 |
| 2004-12-29 | $259.20 | $259.20 | 0 |
| 2004-12-28 | $264.00 | $264.00 | 23 |
| 2004-12-27 | $268.80 | $268.80 | 0 |
| 2004-12-23 | $288.00 | $288.00 | 0 |
| 2004-12-22 | $288.00 | $288.00 | 0 |
| 2004-12-21 | $288.00 | $288.00 | 18 |
| 2004-12-20 | $312.00 | $312.00 | 2 |
| 2004-12-17 | $268.80 | $268.80 | 183 |
| 2004-12-16 | $307.20 | $307.20 | 13 |
| 2004-12-15 | $264.00 | $264.00 | 0 |
| 2004-12-14 | $264.00 | $264.00 | 20 |
| 2004-12-13 | $244.80 | $244.80 | 54 |
| 2004-12-10 | $288.00 | $288.00 | 16 |
| 2004-12-09 | $336.00 | $336.00 | 0 |
| 2004-12-08 | $336.00 | $336.00 | 0 |
| 2004-12-07 | $336.00 | $336.00 | 0 |
| 2004-12-06 | $336.00 | $336.00 | 0 |
| 2004-12-03 | $336.00 | $336.00 | 22 |
| 2004-12-02 | $336.00 | $336.00 | 12 |
| 2004-12-01 | $254.40 | $254.40 | 1 |
| 2004-11-30 | $336.00 | $336.00 | 0 |
| 2004-11-29 | $336.00 | $336.00 | 0 |
| 2004-11-26 | $336.00 | $336.00 | 0 |
| 2004-11-24 | $336.00 | $336.00 | 0 |
| 2004-11-23 | $336.00 | $336.00 | 8 |
| 2004-11-22 | $264.00 | $264.00 | 13 |
| 2004-11-19 | $484.80 | $484.80 | 5 |
| 2004-11-18 | $484.80 | $484.80 | 1 |
| 2004-11-17 | $480.00 | $480.00 | 0 |
| 2004-11-16 | $480.00 | $480.00 | 0 |
| 2004-11-15 | $480.00 | $480.00 | 0 |
| 2004-11-12 | $480.00 | $480.00 | 4 |
| 2004-11-11 | $484.80 | $484.80 | 5 |
| 2004-11-10 | $312.00 | $312.00 | 3 |
| 2004-11-09 | $484.80 | $484.80 | 1 |
| 2004-11-08 | $360.00 | $360.00 | 14 |
| 2004-11-05 | $360.00 | $360.00 | 0 |
| 2004-11-04 | $360.00 | $360.00 | 4 |
| 2004-11-03 | $312.00 | $312.00 | 0 |
| 2004-11-02 | $312.00 | $312.00 | 0 |
| 2004-11-01 | $312.00 | $312.00 | 0 |
| 2004-10-29 | $312.00 | $312.00 | 0 |
| 2004-10-28 | $312.00 | $312.00 | 0 |
| 2004-10-27 | $340.80 | $340.80 | 0 |
| 2004-10-26 | $340.80 | $340.80 | 0 |
| 2004-10-25 | $340.80 | $340.80 | 0 |
| 2004-10-22 | $340.80 | $340.80 | 7 |
| 2004-10-21 | $393.60 | $393.60 | 15 |
| 2004-10-20 | $384.00 | $384.00 | 0 |
| 2004-10-19 | $384.00 | $384.00 | 0 |
| 2004-10-18 | $384.00 | $384.00 | 14 |
| 2004-10-15 | $552.00 | $552.00 | 0 |
| 2004-10-14 | $552.00 | $552.00 | 0 |
| 2004-10-13 | $552.00 | $552.00 | 0 |
| 2004-10-12 | $552.00 | $552.00 | 0 |
| 2004-10-11 | $552.00 | $552.00 | 1 |
| 2004-10-08 | $552.00 | $552.00 | 0 |
| 2004-10-07 | $552.00 | $552.00 | 0 |
| 2004-10-06 | $552.00 | $552.00 | 0 |
| 2004-10-05 | $552.00 | $552.00 | 0 |
| 2004-10-04 | $552.00 | $552.00 | 6 |
| 2004-10-01 | $744.00 | $744.00 | 0 |
| 2004-09-30 | $744.00 | $744.00 | 2 |
| 2004-09-29 | $744.00 | $744.00 | 0 |
| 2004-09-28 | $744.00 | $744.00 | 0 |
| 2004-09-27 | $744.00 | $744.00 | 3 |
| 2004-09-24 | $768.00 | $768.00 | 0 |
| 2004-09-23 | $768.00 | $768.00 | 40 |
| 2004-09-22 | $768.00 | $768.00 | 0 |
| 2004-09-21 | $768.00 | $768.00 | 0 |
| 2004-09-20 | $768.00 | $768.00 | 0 |
| 2004-09-17 | $744.00 | $744.00 | 10 |
| 2004-09-16 | $648.00 | $648.00 | 3 |
| 2004-09-15 | $552.00 | $552.00 | 3 |
| 2004-09-14 | $480.00 | $480.00 | 4 |
| 2004-09-13 | $456.00 | $456.00 | 0 |
| 2004-09-10 | $456.00 | $456.00 | 38 |
| 2004-09-09 | $364.80 | $364.80 | 66 |
| 2004-09-08 | $484.80 | $484.80 | 24 |
| 2004-09-07 | $528.00 | $528.00 | 26 |
| 2004-09-03 | $648.00 | $648.00 | 0 |
| 2004-09-02 | $648.00 | $648.00 | 0 |
| 2004-09-01 | $648.00 | $648.00 | 0 |
| 2004-08-31 | $648.00 | $648.00 | 5 |
| 2004-08-30 | $816.00 | $816.00 | 0 |
| 2004-08-27 | $816.00 | $816.00 | 7 |
| 2004-08-26 | $960.00 | $960.00 | 0 |
| 2004-08-25 | $960.00 | $960.00 | 1 |
| 2004-08-24 | $816.00 | $816.00 | 0 |
| 2004-08-23 | $816.00 | $816.00 | 0 |
| 2004-08-20 | $816.00 | $816.00 | 0 |
| 2004-08-19 | $816.00 | $816.00 | 0 |
| 2004-08-18 | $816.00 | $816.00 | 0 |
| 2004-08-17 | $816.00 | $816.00 | 0 |
| 2004-08-16 | $816.00 | $816.00 | 0 |
| 2004-08-13 | $816.00 | $816.00 | 0 |
| 2004-08-12 | $816.00 | $816.00 | 0 |
| 2004-08-11 | $816.00 | $816.00 | 0 |
| 2004-08-10 | $816.00 | $816.00 | 0 |
| 2004-08-09 | $960.00 | $960.00 | 0 |
| 2004-08-06 | $960.00 | $960.00 | 0 |
| 2004-08-05 | $960.00 | $960.00 | 0 |
| 2004-08-04 | $960.00 | $960.00 | 1 |
| 2004-08-03 | $960.00 | $960.00 | 0 |
| 2004-08-02 | $960.00 | $960.00 | 2 |
| 2004-07-30 | $1,104.00 | $1,104.00 | 0 |
| 2004-07-29 | $1,104.00 | $1,104.00 | 0 |
| 2004-07-28 | $1,104.00 | $1,104.00 | 0 |
| 2004-07-27 | $1,104.00 | $1,104.00 | 5 |
| 2004-07-26 | $1,176.00 | $1,176.00 | 0 |
| 2004-07-23 | $1,176.00 | $1,176.00 | 0 |
| 2004-07-22 | $1,176.00 | $1,176.00 | 2 |
| 2004-07-21 | $1,176.00 | $1,176.00 | 3 |
| 2004-07-20 | $1,320.00 | $1,320.00 | 0 |
| 2004-07-19 | $1,320.00 | $1,320.00 | 0 |
| 2004-07-16 | $1,320.00 | $1,320.00 | 0 |
| 2004-07-15 | $1,320.00 | $1,320.00 | 1 |
| 2004-07-14 | $1,252.80 | $1,252.80 | 0 |
| 2004-07-13 | $1,252.80 | $1,252.80 | 100 |
| 2004-07-12 | $1,080.00 | $1,080.00 | 0 |
| 2004-07-09 | $1,080.00 | $1,080.00 | 23 |
| 2004-07-08 | $1,248.00 | $1,248.00 | 2 |
| 2004-07-07 | $1,248.00 | $1,248.00 | 44 |
| 2004-07-06 | $1,200.00 | $1,200.00 | 0 |
| 2004-07-02 | $1,200.00 | $1,200.00 | 3 |
| 2004-07-01 | $1,080.00 | $1,080.00 | 6 |
| 2004-06-30 | $1,032.00 | $1,032.00 | 0 |
| 2004-06-29 | $1,032.00 | $1,032.00 | 0 |
| 2004-06-28 | $1,032.00 | $1,032.00 | 0 |
| 2004-06-25 | $1,032.00 | $1,032.00 | 2 |
| 2004-06-24 | $1,204.80 | $1,204.80 | 0 |
| 2004-06-23 | $1,204.80 | $1,204.80 | 0 |
| 2004-06-22 | $1,204.80 | $1,204.80 | 0 |
| 2004-06-21 | $1,204.80 | $1,204.80 | 16 |
| 2004-06-18 | $1,209.60 | $1,209.60 | 7 |
| 2004-06-17 | $864.00 | $864.00 | 0 |
| 2004-06-16 | $864.00 | $864.00 | 0 |
| 2004-06-15 | $864.00 | $864.00 | 0 |
| 2004-06-14 | $864.00 | $864.00 | 9 |
| 2004-06-10 | $960.00 | $960.00 | 0 |
| 2004-06-09 | $960.00 | $960.00 | 3 |
| 2004-06-08 | $864.00 | $864.00 | 8 |
| 2004-06-07 | $960.00 | $960.00 | 0 |
| 2004-06-04 | $960.00 | $960.00 | 2 |
| 2004-06-03 | $864.00 | $864.00 | 1 |
| 2004-06-02 | $1,224.00 | $1,224.00 | 0 |
| 2004-06-01 | $1,224.00 | $1,224.00 | 0 |
| 2004-05-28 | $1,224.00 | $1,224.00 | 3 |
| 2004-05-27 | $1,200.00 | $1,200.00 | 9 |
| 2004-05-26 | $883.20 | $883.20 | 2 |
| 2004-05-25 | $792.00 | $792.00 | 0 |
| 2004-05-24 | $792.00 | $792.00 | 8 |
| 2004-05-21 | $720.00 | $720.00 | 0 |
| 2004-05-20 | $720.00 | $720.00 | 0 |
| 2004-05-19 | $720.00 | $720.00 | 4 |
| 2004-05-18 | $710.40 | $710.40 | 0 |
| 2004-05-17 | $710.40 | $710.40 | 0 |
| 2004-05-14 | $710.40 | $710.40 | 0 |
| 2004-05-13 | $710.40 | $710.40 | 0 |
| 2004-05-12 | $710.40 | $710.40 | 0 |
| 2004-05-11 | $710.40 | $710.40 | 0 |
| 2004-05-10 | $710.40 | $710.40 | 13 |
| 2004-05-07 | $672.00 | $672.00 | 10 |
| 2004-05-06 | $816.00 | $816.00 | 11 |
| 2004-05-05 | $840.00 | $840.00 | 0 |
| 2004-05-04 | $840.00 | $840.00 | 0 |
| 2004-05-03 | $840.00 | $840.00 | 1 |
| 2004-04-30 | $768.00 | $768.00 | 19 |
| 2004-04-29 | $960.00 | $960.00 | 4 |
| 2004-04-28 | $1,200.00 | $1,200.00 | 7 |
| 2004-04-27 | $1,320.00 | $1,320.00 | 22 |
| 2004-04-26 | $1,161.60 | $1,161.60 | 17 |
| 2004-04-23 | $1,056.00 | $1,056.00 | 14 |
| 2004-04-22 | $792.00 | $792.00 | 10 |
| 2004-04-21 | $576.00 | $576.00 | 18 |
| 2004-04-20 | $518.40 | $518.40 | 0 |
| 2004-04-19 | $518.40 | $518.40 | 14 |
| 2004-04-16 | $504.00 | $504.00 | 8 |
| 2004-04-15 | $600.00 | $600.00 | 12 |
| 2004-04-14 | $672.00 | $672.00 | 10 |
| 2004-04-13 | $724.80 | $724.80 | 10 |
| 2004-04-12 | $748.80 | $748.80 | 1 |
| 2004-04-08 | $748.80 | $748.80 | 10 |
| 2004-04-07 | $1,032.00 | $1,032.00 | 9 |
| 2004-04-06 | $1,041.60 | $1,041.60 | 0 |
| 2004-04-05 | $1,041.60 | $1,041.60 | 22 |
| 2004-04-02 | $1,080.00 | $1,080.00 | 0 |
| 2004-04-01 | $1,080.00 | $1,080.00 | 2 |
| 2004-03-31 | $1,200.00 | $1,200.00 | 37 |
| 2004-03-30 | $1,224.00 | $1,224.00 | 15 |
| 2004-03-29 | $1,104.00 | $1,104.00 | 8 |
| 2004-03-26 | $864.00 | $864.00 | 1 |
| 2004-03-25 | $864.00 | $864.00 | 73 |
| 2004-03-24 | $768.00 | $768.00 | 16 |
| 2004-03-23 | $1,200.00 | $1,200.00 | 0 |
| 2004-03-22 | $1,200.00 | $1,200.00 | 12 |
| 2004-03-19 | $1,440.00 | $1,440.00 | 0 |
| 2004-03-18 | $1,440.00 | $1,440.00 | 0 |
| 2004-03-17 | $1,440.00 | $1,440.00 | 0 |
| 2004-03-16 | $1,440.00 | $1,440.00 | 0 |
| 2004-03-15 | $1,440.00 | $1,440.00 | 3 |
| 2004-03-12 | $1,440.00 | $1,440.00 | 7 |
| 2004-03-11 | $1,200.00 | $1,200.00 | 33 |
| 2004-03-10 | $1,488.00 | $1,488.00 | 20 |
| 2004-03-09 | $1,488.00 | $1,488.00 | 7 |
| 2004-03-08 | $1,488.00 | $1,488.00 | 1 |
| 2004-03-05 | $1,560.00 | $1,560.00 | 15 |
| 2004-03-04 | $1,632.00 | $1,632.00 | 13 |
| 2004-03-03 | $2,064.00 | $2,064.00 | 18 |
| 2004-03-02 | $1,968.00 | $1,968.00 | 10 |
| 2004-03-01 | $2,088.00 | $2,088.00 | 8 |
| 2004-02-27 | $2,160.00 | $2,160.00 | 11 |
| 2004-02-26 | $2,088.00 | $2,088.00 | 15 |
| 2004-02-25 | $2,208.00 | $2,208.00 | 11 |
| 2004-02-24 | $2,400.00 | $2,400.00 | 10 |
| 2004-02-23 | $2,424.00 | $2,424.00 | 1 |
| 2004-02-20 | $2,496.00 | $2,496.00 | 18 |
| 2004-02-19 | $2,424.00 | $2,424.00 | 3 |
| 2004-02-18 | $2,496.00 | $2,496.00 | 11 |
| 2004-02-17 | $2,592.00 | $2,592.00 | 23 |
| 2004-02-13 | $2,496.00 | $2,496.00 | 28 |
| 2004-02-12 | $2,390.40 | $2,390.40 | 30 |
| 2004-02-11 | $2,400.00 | $2,400.00 | 33 |
| 2004-02-10 | $2,592.00 | $2,592.00 | 4 |
| 2004-02-09 | $2,640.00 | $2,640.00 | 9 |
| 2004-02-06 | $2,904.00 | $2,904.00 | 4 |
| 2004-02-05 | $2,880.00 | $2,880.00 | 8 |
| 2004-02-04 | $2,760.00 | $2,760.00 | 4 |
| 2004-02-03 | $2,976.00 | $2,976.00 | 149 |
| 2004-02-02 | $3,619.20 | $3,619.20 | 221 |
| 2004-01-30 | $2,731.20 | $2,731.20 | 125 |
| 2004-01-29 | $2,688.00 | $2,688.00 | 328 |
| 2004-01-28 | $2,304.00 | $2,304.00 | 21 |
| 2004-01-27 | $2,280.00 | $2,280.00 | 1 |
| 2004-01-26 | $2,193.60 | $2,193.60 | 62 |
| 2004-01-23 | $2,155.20 | $2,155.20 | 26 |
| 2004-01-22 | $2,064.00 | $2,064.00 | 31 |
| 2004-01-21 | $2,016.00 | $2,016.00 | 39 |
| 2004-01-20 | $1,944.00 | $1,944.00 | 55 |
| 2004-01-16 | $1,872.00 | $1,872.00 | 10 |
| 2004-01-15 | $1,872.00 | $1,872.00 | 43 |
| 2004-01-14 | $1,920.00 | $1,920.00 | 5 |
| 2004-01-13 | $1,896.00 | $1,896.00 | 75 |
| 2004-01-12 | $1,824.00 | $1,824.00 | 22 |
| 2004-01-09 | $1,824.00 | $1,824.00 | 132 |
| 2004-01-08 | $1,752.00 | $1,752.00 | 327 |
| 2004-01-07 | $1,656.00 | $1,656.00 | 2 |
| 2004-01-06 | $1,617.60 | $1,617.60 | 57 |
| 2004-01-05 | $1,574.40 | $1,574.40 | 2 |
| 2004-01-02 | $1,560.00 | $1,560.00 | 6 |