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
- 2000-02-11 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 | $350.60 | $350.60 | 3,620 | — | — |
| 2004-12-30 | $345.20 | $345.20 | 1,765 | — | — |
| 2004-12-29 | $340.80 | $340.80 | 940 | — | — |
| 2004-12-28 | $340.00 | $340.00 | 40 | — | — |
| 2004-12-27 | $335.60 | $335.60 | 1,750 | — | — |
| 2004-12-23 | $340.00 | $340.00 | 445 | — | — |
| 2004-12-22 | $334.20 | $334.20 | 345 | — | — |
| 2004-12-21 | $328.80 | $328.80 | 200 | — | — |
| 2004-12-20 | $324.60 | $324.60 | 395 | — | — |
| 2004-12-17 | $330.00 | $330.00 | 390 | — | — |
| 2004-12-16 | $321.40 | $321.40 | 465 | — | — |
| 2004-12-15 | $328.80 | $328.80 | 445 | — | — |
| 2004-12-14 | $326.60 | $326.60 | 485 | — | — |
| 2004-12-13 | $324.00 | $324.00 | 315 | — | — |
| 2004-12-10 | $322.20 | $322.20 | 210 | — | — |
| 2004-12-09 | $318.20 | $318.20 | 215 | — | — |
| 2004-12-08 | $321.40 | $321.40 | 1,040 | — | — |
| 2004-12-07 | $324.00 | $324.00 | 700 | — | — |
| 2004-12-06 | $335.60 | $335.60 | 130 | — | — |
| 2004-12-03 | $330.00 | $330.00 | 720 | — | — |
| 2004-12-02 | $333.40 | $333.40 | 355 | — | — |
| 2004-12-01 | $330.00 | $330.00 | 14,800 | — | — |
| 2004-11-30 | $351.00 | $351.00 | 515 | — | — |
| 2004-11-29 | $350.00 | $350.00 | 220 | — | — |
| 2004-11-26 | $352.00 | $352.00 | 170 | — | — |
| 2004-11-24 | $353.80 | $353.80 | 295 | — | — |
| 2004-11-23 | $354.80 | $354.80 | 580 | — | — |
| 2004-11-22 | $351.60 | $351.60 | 295 | — | — |
| 2004-11-19 | $350.40 | $350.40 | 130 | — | — |
| 2004-11-18 | $347.80 | $347.80 | 340 | — | — |
| 2004-11-17 | $353.20 | $353.20 | 355 | — | — |
| 2004-11-16 | $349.40 | $349.40 | 400 | — | — |
| 2004-11-15 | $354.20 | $354.20 | 945 | — | — |
| 2004-11-12 | $345.00 | $345.00 | 100 | — | — |
| 2004-11-11 | $343.40 | $343.40 | 365 | — | — |
| 2004-11-10 | $342.00 | $342.00 | 140 | — | — |
| 2004-11-09 | $341.00 | $341.00 | 55 | — | — |
| 2004-11-08 | $341.00 | $341.00 | 805 | — | — |
| 2004-11-05 | $340.80 | $340.80 | 525 | — | — |
| 2004-11-04 | $336.00 | $336.00 | 190 | — | — |
| 2004-11-03 | $338.00 | $338.00 | 530 | — | — |
| 2004-11-02 | $331.40 | $331.40 | 190 | — | — |
| 2004-11-01 | $330.00 | $330.00 | 190 | — | — |
| 2004-10-29 | $328.60 | $328.60 | 405 | — | — |
| 2004-10-28 | $315.40 | $315.40 | 290 | — | — |
| 2004-10-27 | $306.00 | $306.00 | 630 | — | — |
| 2004-10-26 | $301.60 | $301.60 | 1,570 | — | — |
| 2004-10-25 | $300.00 | $300.00 | 230 | — | — |
| 2004-10-22 | $299.40 | $299.40 | 480 | — | — |
| 2004-10-21 | $300.00 | $300.00 | 490 | — | — |
| 2004-10-20 | $300.00 | $300.00 | 80 | — | — |
| 2004-10-19 | $299.20 | $299.20 | 135 | — | — |
| 2004-10-18 | $298.80 | $298.80 | 335 | — | — |
| 2004-10-15 | $300.40 | $300.40 | 275 | — | — |
| 2004-10-14 | $301.60 | $301.60 | 445 | — | — |
| 2004-10-13 | $300.40 | $300.40 | 640 | — | — |
| 2004-10-12 | $300.00 | $300.00 | 240 | — | — |
| 2004-10-11 | $299.40 | $299.40 | 180 | — | — |
| 2004-10-08 | $300.40 | $300.40 | 430 | — | — |
| 2004-10-07 | $300.00 | $300.00 | 2,920 | — | — |
| 2004-10-06 | $305.00 | $305.00 | 450 | — | — |
| 2004-10-05 | $309.20 | $309.20 | 25 | — | — |
| 2004-10-04 | $309.60 | $309.60 | 180 | — | — |
| 2004-10-01 | $310.00 | $310.00 | 810 | — | — |
| 2004-09-30 | $314.00 | $314.00 | 745 | — | — |
| 2004-09-29 | $312.00 | $312.00 | 1,165 | — | — |
| 2004-09-28 | $310.40 | $310.40 | 880 | — | — |
| 2004-09-27 | $308.80 | $308.80 | 575 | — | — |
| 2004-09-24 | $315.00 | $315.00 | 710 | — | — |
| 2004-09-23 | $311.60 | $311.60 | 100 | — | — |
| 2004-09-22 | $317.40 | $317.40 | 1,090 | — | — |
| 2004-09-21 | $319.20 | $319.20 | 150 | — | — |
| 2004-09-20 | $320.20 | $320.20 | 140 | — | — |
| 2004-09-17 | $325.00 | $325.00 | 1,305 | — | — |
| 2004-09-16 | $324.60 | $324.60 | 335 | — | — |
| 2004-09-15 | $322.00 | $322.00 | 435 | — | — |
| 2004-09-14 | $320.00 | $320.00 | 310 | — | — |
| 2004-09-13 | $319.60 | $319.60 | 390 | — | — |
| 2004-09-10 | $315.40 | $315.40 | 245 | — | — |
| 2004-09-09 | $315.40 | $315.40 | 865 | — | — |
| 2004-09-08 | $312.20 | $312.20 | 275 | — | — |
| 2004-09-07 | $319.20 | $319.20 | 360 | — | — |
| 2004-09-03 | $312.60 | $312.60 | 910 | — | — |
| 2004-09-02 | $313.80 | $313.80 | 1,190 | — | — |
| 2004-09-01 | $307.00 | $307.00 | 665 | — | — |
| 2004-08-31 | $303.20 | $303.20 | 505 | — | — |
| 2004-08-30 | $295.00 | $295.00 | 1,595 | — | — |
| 2004-08-27 | $299.20 | $299.20 | 180 | — | — |
| 2004-08-26 | $299.40 | $299.40 | 190 | — | — |
| 2004-08-25 | $301.60 | $301.60 | 380 | — | — |
| 2004-08-24 | $299.60 | $299.60 | 120 | — | — |
| 2004-08-23 | $298.20 | $298.20 | 300 | — | — |
| 2004-08-20 | $289.60 | $289.60 | 170 | — | — |
| 2004-08-19 | $273.60 | $273.60 | 335 | — | — |
| 2004-08-18 | $268.80 | $268.80 | 1,180 | — | — |
| 2004-08-17 | $263.80 | $263.80 | 2,020 | — | — |
| 2004-08-16 | $262.00 | $262.00 | 1,910 | — | — |
| 2004-08-13 | $271.00 | $271.00 | 925 | — | — |
| 2004-08-12 | $278.60 | $278.60 | 605 | — | — |
| 2004-08-11 | $279.60 | $279.60 | 820 | — | — |
| 2004-08-10 | $280.80 | $280.80 | 1,620 | — | — |
| 2004-08-09 | $285.00 | $285.00 | 850 | — | — |
| 2004-08-06 | $282.20 | $282.20 | 705 | — | — |
| 2004-08-05 | $287.00 | $287.00 | 995 | — | — |
| 2004-08-04 | $300.80 | $300.80 | 745 | — | — |
| 2004-08-03 | $307.00 | $307.00 | 615 | — | — |
| 2004-08-02 | $311.20 | $311.20 | 1,245 | — | — |
| 2004-07-30 | $291.40 | $291.40 | 930 | — | — |
| 2004-07-29 | $295.20 | $295.20 | 1,210 | — | — |
| 2004-07-28 | $292.00 | $292.00 | 1,565 | — | — |
| 2004-07-27 | $295.00 | $295.00 | 1,185 | — | — |
| 2004-07-26 | $295.00 | $295.00 | 1,640 | — | — |
| 2004-07-23 | $302.20 | $302.20 | 755 | — | — |
| 2004-07-22 | $296.60 | $296.60 | 805 | — | — |
| 2004-07-21 | $291.40 | $291.40 | 1,510 | — | — |
| 2004-07-20 | $295.40 | $295.40 | 1,125 | — | — |
| 2004-07-19 | $293.20 | $293.20 | 715 | — | — |
| 2004-07-16 | $293.00 | $293.00 | 1,845 | — | — |
| 2004-07-15 | $296.80 | $296.80 | 865 | — | — |
| 2004-07-14 | $293.60 | $293.60 | 1,510 | — | — |
| 2004-07-13 | $296.20 | $296.20 | 560 | — | — |
| 2004-07-12 | $296.20 | $296.20 | 615 | — | — |
| 2004-07-09 | $301.00 | $301.00 | 365 | — | — |
| 2004-07-08 | $298.60 | $298.60 | 625 | — | — |
| 2004-07-07 | $296.80 | $296.80 | 490 | — | — |
| 2004-07-06 | $299.00 | $299.00 | 1,410 | — | — |
| 2004-07-02 | $308.80 | $308.80 | 1,325 | — | — |
| 2004-07-01 | $306.00 | $306.00 | 1,255 | — | — |
| 2004-06-30 | $302.20 | $302.20 | 2,335 | — | — |
| 2004-06-29 | $294.80 | $294.80 | 1,065 | — | — |
| 2004-06-28 | $291.80 | $291.80 | 515 | — | — |
| 2004-06-25 | $285.80 | $285.80 | 1,940 | — | — |
| 2004-06-24 | $296.00 | $296.00 | 395 | — | — |
| 2004-06-23 | $298.00 | $298.00 | 445 | — | — |
| 2004-06-22 | $301.60 | $301.60 | 835 | — | — |
| 2004-06-21 | $297.00 | $297.00 | 295 | — | — |
| 2004-06-18 | $298.40 | $298.40 | 1,810 | — | — |
| 2004-06-17 | $297.20 | $297.20 | 720 | — | — |
| 2004-06-16 | $302.80 | $302.80 | 720 | — | — |
| 2004-06-15 | $306.00 | $306.00 | 1,040 | — | — |
| 2004-06-14 | $302.60 | $302.60 | 1,770 | — | — |
| 2004-06-10 | $304.60 | $304.60 | 545 | — | — |
| 2004-06-09 | $303.60 | $303.60 | 565 | — | — |
| 2004-06-08 | $311.40 | $311.40 | 435 | — | — |
| 2004-06-07 | $307.80 | $307.80 | 655 | — | — |
| 2004-06-04 | $310.00 | $310.00 | 775 | — | — |
| 2004-06-03 | $311.60 | $311.60 | 1,095 | — | — |
| 2004-06-02 | $307.00 | $307.00 | 65 | — | — |
| 2004-06-01 | $300.60 | $300.60 | 215 | — | — |
| 2004-05-28 | $306.40 | $306.40 | 165 | — | — |
| 2004-05-27 | $304.80 | $304.80 | 310 | — | — |
| 2004-05-26 | $293.80 | $293.80 | 500 | — | — |
| 2004-05-25 | $287.20 | $287.20 | 1,230 | — | — |
| 2004-05-24 | $291.20 | $291.20 | 325 | — | — |
| 2004-05-21 | $298.40 | $298.40 | 765 | — | — |
| 2004-05-20 | $292.40 | $292.40 | 305 | — | — |
| 2004-05-19 | $298.20 | $298.20 | 780 | — | — |
| 2004-05-18 | $292.00 | $292.00 | 390 | — | — |
| 2004-05-17 | $282.60 | $282.60 | 320 | — | — |
| 2004-05-14 | $270.20 | $270.20 | 360 | — | — |
| 2004-05-13 | $288.00 | $288.00 | 230 | — | — |
| 2004-05-12 | $295.80 | $295.80 | 415 | — | — |
| 2004-05-11 | $298.80 | $298.80 | 320 | — | — |
| 2004-05-10 | $289.00 | $289.00 | 195 | — | — |
| 2004-05-07 | $284.20 | $284.20 | 370 | — | — |
| 2004-05-06 | $295.40 | $295.40 | 335 | — | — |
| 2004-05-05 | $301.20 | $301.20 | 925 | — | — |
| 2004-05-04 | $307.80 | $307.80 | 1,855 | — | — |
| 2004-05-03 | $295.80 | $295.80 | 2,180 | — | — |
| 2004-04-30 | $316.00 | $316.00 | 565 | — | — |
| 2004-04-29 | $313.00 | $313.00 | 290 | — | — |
| 2004-04-28 | $318.00 | $318.00 | 850 | — | — |
| 2004-04-27 | $329.00 | $329.00 | 550 | — | — |
| 2004-04-26 | $333.00 | $333.00 | 1,470 | — | — |
| 2004-04-23 | $340.00 | $340.00 | 1,075 | — | — |
| 2004-04-22 | $356.00 | $356.00 | 970 | — | — |
| 2004-04-21 | $345.40 | $345.40 | 115 | — | — |
| 2004-04-20 | $342.20 | $342.20 | 250 | — | — |
| 2004-04-19 | $360.00 | $360.00 | 1,230 | — | — |
| 2004-04-16 | $356.20 | $356.20 | 955 | — | — |
| 2004-04-15 | $353.00 | $353.00 | 405 | — | — |
| 2004-04-14 | $350.80 | $350.80 | 150 | — | — |
| 2004-04-13 | $349.40 | $349.40 | 185 | — | — |
| 2004-04-12 | $353.00 | $353.00 | 515 | — | — |
| 2004-04-08 | $349.00 | $349.00 | 355 | — | — |
| 2004-04-07 | $346.80 | $346.80 | 180 | — | — |
| 2004-04-06 | $343.60 | $343.60 | 280 | — | — |
| 2004-04-05 | $353.80 | $353.80 | 1,525 | — | — |
| 2004-04-02 | $356.00 | $356.00 | 310 | — | — |
| 2004-04-01 | $353.60 | $353.60 | 625 | — | — |
| 2004-03-31 | $353.00 | $353.00 | 490 | — | — |
| 2004-03-30 | $350.00 | $350.00 | 190 | — | — |
| 2004-03-29 | $337.00 | $337.00 | 500 | — | — |
| 2004-03-26 | $339.40 | $339.40 | 100 | — | — |
| 2004-03-25 | $339.20 | $339.20 | 220 | — | — |
| 2004-03-24 | $350.20 | $350.20 | 720 | — | — |
| 2004-03-23 | $359.40 | $359.40 | 375 | — | — |
| 2004-03-22 | $357.80 | $357.80 | 515 | — | — |
| 2004-03-19 | $363.20 | $363.20 | 205 | — | — |
| 2004-03-18 | $366.20 | $366.20 | 85 | — | — |
| 2004-03-17 | $361.80 | $361.80 | 315 | — | — |
| 2004-03-16 | $358.20 | $358.20 | 450 | — | — |
| 2004-03-15 | $350.60 | $350.60 | 730 | — | — |
| 2004-03-12 | $361.80 | $361.80 | 535 | — | — |
| 2004-03-11 | $358.00 | $358.00 | 280 | — | — |
| 2004-03-10 | $366.00 | $366.00 | 205 | — | — |
| 2004-03-09 | $370.00 | $370.00 | 380 | — | — |
| 2004-03-08 | $368.60 | $368.60 | 930 | — | — |
| 2004-03-05 | $373.00 | $373.00 | 265 | — | — |
| 2004-03-04 | $367.80 | $367.80 | 230 | — | — |
| 2004-03-03 | $352.00 | $352.00 | 985 | — | — |
| 2004-03-02 | $354.00 | $354.00 | 270 | — | — |
| 2004-03-01 | $374.40 | $374.40 | 235 | — | — |
| 2004-02-27 | $373.00 | $373.00 | 200 | — | — |
| 2004-02-26 | $356.40 | $356.40 | 185 | — | — |
| 2004-02-25 | $358.80 | $358.80 | 285 | — | — |
| 2004-02-24 | $367.80 | $367.80 | 300 | — | — |
| 2004-02-23 | $377.40 | $377.40 | 500 | — | — |
| 2004-02-20 | $381.00 | $381.00 | 175 | — | — |
| 2004-02-19 | $381.80 | $381.80 | 420 | — | — |
| 2004-02-18 | $380.40 | $380.40 | 230 | — | — |
| 2004-02-17 | $379.00 | $379.00 | 625 | — | — |
| 2004-02-13 | $376.80 | $376.80 | 385 | — | — |
| 2004-02-12 | $372.20 | $372.20 | 50 | — | — |
| 2004-02-11 | $370.00 | $370.00 | 140 | — | — |
| 2004-02-10 | $367.00 | $367.00 | 1,355 | — | — |
| 2004-02-09 | $363.00 | $363.00 | 490 | — | — |
| 2004-02-06 | $366.20 | $366.20 | 490 | — | — |
| 2004-02-05 | $358.80 | $358.80 | 350 | — | — |
| 2004-02-04 | $345.60 | $345.60 | 160 | — | — |
| 2004-02-03 | $348.60 | $348.60 | 980 | — | — |
| 2004-02-02 | $350.20 | $350.20 | 415 | — | — |
| 2004-01-30 | $352.80 | $352.80 | 70 | — | — |
| 2004-01-29 | $352.00 | $352.00 | 610 | — | — |
| 2004-01-28 | $352.60 | $352.60 | 320 | — | — |
| 2004-01-27 | $351.80 | $351.80 | 300 | — | — |
| 2004-01-26 | $358.00 | $358.00 | 1,425 | — | — |
| 2004-01-23 | $344.40 | $344.40 | 600 | — | — |
| 2004-01-22 | $337.60 | $337.60 | 1,020 | — | — |
| 2004-01-21 | $336.00 | $336.00 | 670 | — | — |
| 2004-01-20 | $333.00 | $333.00 | 1,405 | — | — |
| 2004-01-16 | $336.80 | $336.80 | 235 | — | — |
| 2004-01-15 | $334.60 | $334.60 | 185 | — | — |
| 2004-01-14 | $334.00 | $334.00 | 325 | — | — |
| 2004-01-13 | $331.00 | $331.00 | 185 | — | — |
| 2004-01-12 | $332.20 | $332.20 | 1,105 | — | — |
| 2004-01-09 | $328.00 | $328.00 | 555 | — | — |
| 2004-01-08 | $332.00 | $332.00 | 635 | — | — |
| 2004-01-07 | $329.60 | $329.60 | 1,720 | — | — |
| 2004-01-06 | $330.60 | $330.60 | 530 | — | — |
| 2004-01-05 | $329.00 | $329.00 | 935 | — | — |
| 2004-01-02 | $325.80 | $325.80 | 1,515 | — | — |