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
- 2004-07-26 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 | $448.00 | $455.55 | 1,888 | — | — |
| 2004-12-30 | $446.00 | $453.51 | 3,260 | — | — |
| 2004-12-29 | $440.00 | $447.41 | 5,405 | — | — |
| 2004-12-28 | $439.60 | $447.00 | 2,618 | — | — |
| 2004-12-27 | $436.00 | $443.34 | 3,273 | — | — |
| 2004-12-23 | $440.00 | $447.41 | 7,663 | — | — |
| 2004-12-22 | $427.60 | $434.80 | 8,268 | — | — |
| 2004-12-21 | $418.00 | $425.04 | 12,920 | — | — |
| 2004-12-20 | $411.60 | $418.53 | 1,160 | — | — |
| 2004-12-17 | $412.00 | $418.94 | 1,568 | — | — |
| 2004-12-16 | $406.00 | $412.84 | 1,843 | — | — |
| 2004-12-15 | $404.00 | $410.80 | 1,218 | — | — |
| 2004-12-14 | $412.00 | $418.94 | 1,885 | — | — |
| 2004-12-13 | $403.20 | $409.99 | 850 | — | — |
| 2004-12-10 | $402.00 | $408.77 | 1,210 | — | — |
| 2004-12-09 | $396.00 | $402.67 | 763 | — | — |
| 2004-12-08 | $395.60 | $402.26 | 1,008 | — | — |
| 2004-12-07 | $394.00 | $400.64 | 625 | — | — |
| 2004-12-06 | $394.00 | $400.64 | 268 | — | — |
| 2004-12-03 | $393.60 | $400.23 | 2,033 | — | — |
| 2004-12-02 | $393.20 | $399.82 | 1,118 | — | — |
| 2004-12-01 | $400.00 | $406.74 | 2,798 | — | — |
| 2004-11-30 | $382.80 | $389.25 | 653 | — | — |
| 2004-11-29 | $376.00 | $382.33 | 418 | — | — |
| 2004-11-26 | $374.40 | $380.71 | 298 | — | — |
| 2004-11-24 | $374.00 | $380.30 | 98 | — | — |
| 2004-11-23 | $365.20 | $371.35 | 550 | — | — |
| 2004-11-22 | $369.60 | $375.82 | 223 | — | — |
| 2004-11-19 | $369.60 | $375.82 | 5,083 | — | — |
| 2004-11-18 | $372.00 | $378.27 | 370 | — | — |
| 2004-11-17 | $373.60 | $379.89 | 31,885 | — | — |
| 2004-11-16 | $365.20 | $371.35 | 685 | — | — |
| 2004-11-15 | $368.00 | $374.20 | 7,560 | — | — |
| 2004-11-12 | $366.80 | $372.98 | 693 | — | — |
| 2004-11-11 | $368.00 | $374.20 | 405 | — | — |
| 2004-11-10 | $370.00 | $376.23 | 383 | — | — |
| 2004-11-09 | $370.80 | $377.05 | 315 | — | — |
| 2004-11-08 | $365.60 | $371.76 | 528 | — | — |
| 2004-11-05 | $372.00 | $378.27 | 8,348 | — | — |
| 2004-11-04 | $360.00 | $366.06 | 75 | — | — |
| 2004-11-03 | $359.60 | $365.66 | 283 | — | — |
| 2004-11-02 | $359.20 | $365.25 | 653 | — | — |
| 2004-11-01 | $360.00 | $366.06 | 245 | — | — |
| 2004-10-29 | $356.40 | $362.40 | 455 | — | — |
| 2004-10-28 | $359.60 | $365.66 | 515 | — | — |
| 2004-10-27 | $360.00 | $366.06 | 173 | — | — |
| 2004-10-26 | $360.00 | $366.06 | 613 | — | — |
| 2004-10-25 | $362.40 | $368.50 | 438 | — | — |
| 2004-10-22 | $364.40 | $370.54 | 455 | — | — |
| 2004-10-21 | $365.20 | $371.35 | 308 | — | — |
| 2004-10-20 | $367.60 | $373.79 | 823 | — | — |
| 2004-10-19 | $372.00 | $378.27 | 155 | — | — |
| 2004-10-18 | $374.40 | $380.71 | 203 | — | — |
| 2004-10-15 | $373.60 | $379.89 | 223 | — | — |
| 2004-10-14 | $374.00 | $380.30 | 125 | — | — |
| 2004-10-13 | $378.00 | $384.37 | 48 | — | — |
| 2004-10-12 | $378.00 | $384.37 | 728 | — | — |
| 2004-10-11 | $378.40 | $384.77 | 213 | — | — |
| 2004-10-08 | $378.00 | $384.37 | 893 | — | — |
| 2004-10-07 | $379.20 | $385.59 | 368 | — | — |
| 2004-10-06 | $379.60 | $385.99 | 1,265 | — | — |
| 2004-10-05 | $379.60 | $385.99 | 788 | — | — |
| 2004-10-04 | $382.00 | $388.43 | 7,848 | — | — |
| 2004-10-01 | $386.40 | $386.40 | 2,328 | — | — |
| 2004-09-30 | $374.00 | $374.00 | 1,368 | — | — |
| 2004-09-29 | $372.00 | $372.00 | 390 | — | — |
| 2004-09-28 | $377.60 | $377.60 | 310 | — | — |
| 2004-09-27 | $377.60 | $377.60 | 380 | — | — |
| 2004-09-24 | $376.00 | $376.00 | 375 | — | — |
| 2004-09-23 | $376.00 | $376.00 | 1,183 | — | — |
| 2004-09-22 | $378.00 | $378.00 | 1,088 | — | — |
| 2004-09-21 | $382.00 | $382.00 | 430 | — | — |
| 2004-09-20 | $386.00 | $386.00 | 778 | — | — |
| 2004-09-17 | $390.00 | $390.00 | 2,190 | — | — |
| 2004-09-16 | $390.00 | $390.00 | 5,043 | — | — |
| 2004-09-15 | $383.20 | $383.20 | 3,298 | — | — |
| 2004-09-14 | $384.00 | $384.00 | 493 | — | — |
| 2004-09-13 | $382.00 | $382.00 | 3,368 | — | — |
| 2004-09-10 | $382.00 | $382.00 | 2,425 | — | — |
| 2004-09-09 | $380.00 | $380.00 | 1,563 | — | — |
| 2004-09-08 | $385.60 | $385.60 | 6,745 | — | — |
| 2004-09-07 | $384.00 | $384.00 | 3,210 | — | — |
| 2004-09-03 | $374.00 | $374.00 | 3,530 | — | — |
| 2004-09-02 | $366.00 | $366.00 | 1,113 | — | — |
| 2004-09-01 | $368.40 | $368.40 | 8,553 | — | — |
| 2004-08-31 | $363.20 | $363.20 | 2,195 | — | — |
| 2004-08-30 | $357.60 | $357.60 | 4,028 | — | — |
| 2004-08-27 | $357.20 | $357.20 | 1,355 | — | — |
| 2004-08-26 | $356.00 | $356.00 | 563 | — | — |
| 2004-08-25 | $356.80 | $356.80 | 1,760 | — | — |
| 2004-08-24 | $356.00 | $356.00 | 285 | — | — |
| 2004-08-23 | $352.00 | $352.00 | 613 | — | — |
| 2004-08-20 | $348.00 | $348.00 | 765 | — | — |
| 2004-08-19 | $345.60 | $345.60 | 318 | — | — |
| 2004-08-18 | $342.00 | $342.00 | 965 | — | — |
| 2004-08-17 | $344.00 | $344.00 | 138 | — | — |
| 2004-08-16 | $347.20 | $347.20 | 253 | — | — |
| 2004-08-13 | $346.00 | $346.00 | 353 | — | — |
| 2004-08-12 | $346.00 | $346.00 | 358 | — | — |
| 2004-08-11 | $348.00 | $348.00 | 355 | — | — |
| 2004-08-10 | $350.80 | $350.80 | 135 | — | — |
| 2004-08-09 | $351.20 | $351.20 | 228 | — | — |
| 2004-08-06 | $355.20 | $355.20 | 705 | — | — |
| 2004-08-05 | $355.20 | $355.20 | 563 | — | — |
| 2004-08-04 | $357.20 | $357.20 | 298 | — | — |
| 2004-08-03 | $351.20 | $351.20 | 2,868 | — | — |
| 2004-08-02 | $350.00 | $350.00 | 353 | — | — |
| 2004-07-30 | $349.60 | $349.60 | 2,020 | — | — |
| 2004-07-29 | $354.00 | $354.00 | 338 | — | — |
| 2004-07-28 | $354.40 | $354.40 | 308 | — | — |
| 2004-07-27 | $354.80 | $354.80 | 238 | — | — |
| 2004-07-26 | $358.40 | $358.40 | 260 | — | — |