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
- 1980-12-29 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 | $307.10 | $755.02 | 1,900 | — | — |
| 2004-12-30 | $305.80 | $751.82 | 2,180 | — | — |
| 2004-12-29 | $303.00 | $744.94 | 3,060 | — | — |
| 2004-12-28 | $305.10 | $737.81 | 4,060 | — | — |
| 2004-12-27 | $306.90 | $742.16 | 1,370 | — | — |
| 2004-12-23 | $317.30 | $767.31 | 2,750 | — | — |
| 2004-12-22 | $310.00 | $749.66 | 3,050 | — | — |
| 2004-12-21 | $308.30 | $745.55 | 3,070 | — | — |
| 2004-12-20 | $300.50 | $726.69 | 6,630 | — | — |
| 2004-12-17 | $295.00 | $713.39 | 5,490 | — | — |
| 2004-12-16 | $294.70 | $712.66 | 2,570 | — | — |
| 2004-12-15 | $301.00 | $727.90 | 2,620 | — | — |
| 2004-12-14 | $304.40 | $736.12 | 4,720 | — | — |
| 2004-12-13 | $311.20 | $752.56 | 3,280 | — | — |
| 2004-12-10 | $314.80 | $761.27 | 1,640 | — | — |
| 2004-12-09 | $319.20 | $771.91 | 1,250 | — | — |
| 2004-12-08 | $319.90 | $773.60 | 3,110 | — | — |
| 2004-12-07 | $315.00 | $761.75 | 1,630 | — | — |
| 2004-12-06 | $328.50 | $794.40 | 4,120 | — | — |
| 2004-12-03 | $337.50 | $816.16 | 1,970 | — | — |
| 2004-12-02 | $337.90 | $817.13 | 3,960 | — | — |
| 2004-12-01 | $341.90 | $826.80 | 6,380 | — | — |
| 2004-11-30 | $328.50 | $794.40 | 5,710 | — | — |
| 2004-11-29 | $330.00 | $798.02 | 4,410 | — | — |
| 2004-11-26 | $330.80 | $799.96 | 520 | — | — |
| 2004-11-24 | $327.60 | $792.22 | 1,890 | — | — |
| 2004-11-23 | $324.50 | $784.72 | 4,480 | — | — |
| 2004-11-22 | $321.50 | $777.47 | 2,490 | — | — |
| 2004-11-19 | $320.00 | $773.84 | 1,840 | — | — |
| 2004-11-18 | $321.00 | $776.26 | 1,640 | — | — |
| 2004-11-17 | $320.20 | $774.33 | 1,950 | — | — |
| 2004-11-16 | $321.60 | $777.71 | 2,840 | — | — |
| 2004-11-15 | $323.00 | $781.10 | 1,570 | — | — |
| 2004-11-12 | $325.00 | $785.93 | 1,710 | — | — |
| 2004-11-11 | $326.80 | $790.29 | 1,920 | — | — |
| 2004-11-10 | $320.50 | $775.05 | 1,150 | — | — |
| 2004-11-09 | $318.20 | $769.49 | 1,840 | — | — |
| 2004-11-08 | $319.50 | $772.63 | 2,790 | — | — |
| 2004-11-05 | $318.60 | $770.46 | 11,760 | — | — |
| 2004-11-04 | $314.50 | $760.54 | 10,630 | — | — |
| 2004-11-03 | $300.50 | $726.69 | 3,960 | — | — |
| 2004-11-02 | $297.10 | $718.46 | 2,270 | — | — |
| 2004-11-01 | $293.90 | $710.73 | 2,990 | — | — |
| 2004-10-29 | $292.70 | $707.82 | 1,530 | — | — |
| 2004-10-28 | $293.50 | $709.76 | 2,980 | — | — |
| 2004-10-27 | $290.40 | $702.26 | 2,450 | — | — |
| 2004-10-26 | $284.50 | $687.99 | 4,850 | — | — |
| 2004-10-25 | $279.70 | $676.39 | 1,660 | — | — |
| 2004-10-22 | $282.30 | $682.67 | 1,280 | — | — |
| 2004-10-21 | $285.90 | $691.38 | 4,020 | — | — |
| 2004-10-20 | $282.00 | $681.95 | 1,700 | — | — |
| 2004-10-19 | $283.50 | $685.58 | 2,600 | — | — |
| 2004-10-18 | $287.70 | $695.73 | 2,680 | — | — |
| 2004-10-15 | $281.40 | $680.50 | 2,070 | — | — |
| 2004-10-14 | $279.50 | $675.90 | 2,460 | — | — |
| 2004-10-13 | $279.00 | $674.69 | 5,030 | — | — |
| 2004-10-12 | $286.70 | $693.31 | 2,680 | — | — |
| 2004-10-11 | $285.00 | $689.20 | 2,490 | — | — |
| 2004-10-08 | $287.80 | $695.97 | 2,670 | — | — |
| 2004-10-07 | $290.40 | $702.26 | 6,420 | — | — |
| 2004-10-06 | $292.30 | $706.86 | 3,360 | — | — |
| 2004-10-05 | $291.00 | $703.71 | 2,650 | — | — |
| 2004-10-04 | $291.90 | $705.89 | 3,820 | — | — |
| 2004-10-01 | $295.70 | $715.08 | 5,770 | — | — |
| 2004-09-30 | $291.00 | $703.71 | 7,450 | — | — |
| 2004-09-29 | $286.30 | $692.35 | 2,880 | — | — |
| 2004-09-28 | $278.00 | $672.28 | 1,210 | — | — |
| 2004-09-27 | $277.70 | $671.55 | 2,820 | — | — |
| 2004-09-24 | $279.00 | $674.69 | 1,740 | — | — |
| 2004-09-23 | $276.60 | $668.89 | 5,150 | — | — |
| 2004-09-22 | $272.50 | $658.98 | 3,050 | — | — |
| 2004-09-21 | $274.30 | $663.33 | 4,270 | — | — |
| 2004-09-20 | $279.00 | $674.69 | 6,150 | — | — |
| 2004-09-17 | $280.80 | $679.05 | 6,020 | — | — |
| 2004-09-16 | $281.00 | $679.53 | 2,130 | — | — |
| 2004-09-15 | $278.50 | $673.48 | 4,090 | — | — |
| 2004-09-14 | $280.00 | $677.11 | 3,610 | — | — |
| 2004-09-13 | $281.00 | $679.53 | 2,550 | — | — |
| 2004-09-10 | $280.20 | $677.60 | 5,590 | — | — |
| 2004-09-09 | $281.40 | $669.62 | 5,840 | — | — |
| 2004-09-08 | $281.40 | $669.62 | 5,470 | — | — |
| 2004-09-07 | $279.00 | $663.90 | 2,070 | — | — |
| 2004-09-03 | $280.00 | $666.28 | 1,520 | — | — |
| 2004-09-02 | $275.90 | $656.53 | 11,300 | — | — |
| 2004-09-01 | $274.50 | $653.20 | 16,170 | — | — |
| 2004-08-31 | $269.50 | $641.30 | 9,030 | — | — |
| 2004-08-30 | $269.10 | $640.35 | 11,610 | — | — |
| 2004-08-27 | $260.90 | $620.83 | 1,440 | — | — |
| 2004-08-26 | $260.80 | $620.60 | 2,480 | — | — |
| 2004-08-25 | $261.30 | $621.79 | 2,160 | — | — |
| 2004-08-24 | $253.80 | $603.94 | 2,680 | — | — |
| 2004-08-23 | $258.30 | $614.65 | 3,570 | — | — |
| 2004-08-20 | $261.50 | $622.26 | 8,600 | — | — |
| 2004-08-19 | $252.50 | $600.85 | 2,090 | — | — |
| 2004-08-18 | $252.20 | $600.13 | 5,340 | — | — |
| 2004-08-17 | $251.20 | $597.75 | 2,770 | — | — |
| 2004-08-16 | $251.40 | $598.23 | 4,750 | — | — |
| 2004-08-13 | $243.50 | $579.43 | 4,060 | — | — |
| 2004-08-12 | $243.80 | $580.14 | 4,020 | — | — |
| 2004-08-11 | $244.00 | $580.62 | 2,530 | — | — |
| 2004-08-10 | $244.50 | $581.81 | 3,720 | — | — |
| 2004-08-09 | $238.00 | $566.34 | 4,330 | — | — |
| 2004-08-06 | $238.60 | $567.77 | 3,700 | — | — |
| 2004-08-05 | $239.00 | $568.72 | 1,270 | — | — |
| 2004-08-04 | $241.00 | $573.48 | 1,590 | — | — |
| 2004-08-03 | $243.20 | $578.72 | 2,420 | — | — |
| 2004-08-02 | $244.20 | $581.09 | 3,020 | — | — |
| 2004-07-30 | $244.70 | $582.28 | 6,260 | — | — |
| 2004-07-29 | $240.80 | $573.00 | 2,820 | — | — |
| 2004-07-28 | $240.80 | $573.00 | 6,290 | — | — |
| 2004-07-27 | $240.00 | $571.10 | 8,100 | — | — |
| 2004-07-26 | $240.10 | $571.34 | 14,300 | — | — |
| 2004-07-23 | $242.70 | $577.53 | 117,920 | — | — |
| 2004-07-22 | $249.00 | $592.52 | 3,050 | — | — |
| 2004-07-21 | $249.60 | $593.94 | 2,660 | — | — |
| 2004-07-20 | $250.40 | $595.85 | 1,450 | — | — |
| 2004-07-19 | $258.10 | $614.17 | 160 | — | — |
| 2004-07-16 | $260.10 | $618.93 | 640 | — | — |
| 2004-07-15 | $264.70 | $629.88 | 490 | — | — |
| 2004-07-14 | $263.40 | $626.78 | 450 | — | — |
| 2004-07-13 | $265.80 | $632.49 | 340 | — | — |
| 2004-07-12 | $265.00 | $630.59 | 770 | — | — |
| 2004-07-09 | $264.60 | $629.64 | 390 | — | — |
| 2004-07-08 | $264.50 | $629.40 | 1,930 | — | — |
| 2004-07-07 | $268.60 | $639.16 | 1,110 | — | — |
| 2004-07-06 | $269.00 | $640.11 | 1,690 | — | — |
| 2004-07-02 | $268.50 | $638.92 | 1,780 | — | — |
| 2004-07-01 | $266.50 | $634.16 | 940 | — | — |
| 2004-06-30 | $267.20 | $635.83 | 1,100 | — | — |
| 2004-06-29 | $264.30 | $628.92 | 1,600 | — | — |
| 2004-06-28 | $266.50 | $634.16 | 3,310 | — | — |
| 2004-06-25 | $270.50 | $632.97 | 19,550 | — | — |
| 2004-06-24 | $263.70 | $617.06 | 1,270 | — | — |
| 2004-06-23 | $263.90 | $617.53 | 5,730 | — | — |
| 2004-06-22 | $259.50 | $607.23 | 1,410 | — | — |
| 2004-06-21 | $256.50 | $600.21 | 970 | — | — |
| 2004-06-18 | $258.50 | $604.89 | 940 | — | — |
| 2004-06-17 | $260.00 | $608.40 | 5,630 | — | — |
| 2004-06-16 | $255.50 | $597.87 | 4,050 | — | — |
| 2004-06-15 | $249.50 | $583.83 | 3,770 | — | — |
| 2004-06-14 | $244.80 | $572.83 | 1,830 | — | — |
| 2004-06-10 | $245.50 | $574.47 | 250 | — | — |
| 2004-06-09 | $246.00 | $575.64 | 320 | — | — |
| 2004-06-08 | $245.80 | $575.17 | 240 | — | — |
| 2004-06-07 | $246.50 | $576.81 | 480 | — | — |
| 2004-06-04 | $246.90 | $577.75 | 1,180 | — | — |
| 2004-06-03 | $243.80 | $570.49 | 1,840 | — | — |
| 2004-06-02 | $241.20 | $564.41 | 1,410 | — | — |
| 2004-06-01 | $234.00 | $547.56 | 460 | — | — |
| 2004-05-28 | $229.90 | $537.97 | 140 | — | — |
| 2004-05-27 | $228.00 | $533.52 | 1,680 | — | — |
| 2004-05-26 | $230.00 | $538.20 | 5,020 | — | — |
| 2004-05-25 | $232.90 | $544.99 | 170 | — | — |
| 2004-05-24 | $233.30 | $545.92 | 0 | — | — |
| 2004-05-21 | $233.30 | $545.92 | 70 | — | — |
| 2004-05-20 | $234.00 | $547.56 | 70 | — | — |
| 2004-05-19 | $233.50 | $546.39 | 140 | — | — |
| 2004-05-18 | $232.00 | $542.88 | 110 | — | — |
| 2004-05-17 | $233.00 | $545.22 | 150 | — | — |
| 2004-05-14 | $231.00 | $540.54 | 200 | — | — |
| 2004-05-13 | $229.50 | $537.03 | 410 | — | — |
| 2004-05-12 | $230.10 | $538.43 | 110 | — | — |
| 2004-05-11 | $229.50 | $537.03 | 380 | — | — |
| 2004-05-10 | $225.60 | $527.90 | 300 | — | — |
| 2004-05-07 | $226.50 | $530.01 | 660 | — | — |
| 2004-05-06 | $228.50 | $534.69 | 630 | — | — |
| 2004-05-05 | $225.50 | $527.67 | 590 | — | — |
| 2004-05-04 | $224.50 | $525.33 | 710 | — | — |
| 2004-05-03 | $224.00 | $524.16 | 420 | — | — |
| 2004-04-30 | $225.30 | $527.20 | 960 | — | — |
| 2004-04-29 | $228.00 | $533.52 | 800 | — | — |
| 2004-04-28 | $229.00 | $535.86 | 600 | — | — |
| 2004-04-27 | $228.60 | $534.92 | 640 | — | — |
| 2004-04-26 | $230.00 | $538.20 | 970 | — | — |
| 2004-04-23 | $229.20 | $536.33 | 2,470 | — | — |
| 2004-04-22 | $229.50 | $537.03 | 1,130 | — | — |
| 2004-04-21 | $234.00 | $547.56 | 130 | — | — |
| 2004-04-20 | $235.60 | $551.30 | 780 | — | — |
| 2004-04-19 | $238.60 | $558.32 | 2,920 | — | — |
| 2004-04-16 | $241.30 | $564.64 | 270 | — | — |
| 2004-04-15 | $239.80 | $561.13 | 350 | — | — |
| 2004-04-14 | $240.00 | $561.60 | 660 | — | — |
| 2004-04-13 | $240.10 | $561.83 | 10,760 | — | — |
| 2004-04-12 | $239.50 | $560.43 | 1,750 | — | — |
| 2004-04-08 | $230.50 | $539.37 | 2,230 | — | — |
| 2004-04-07 | $254.00 | $594.36 | 210 | — | — |
| 2004-04-06 | $254.00 | $594.36 | 170 | — | — |
| 2004-04-05 | $253.50 | $593.19 | 900 | — | — |
| 2004-04-02 | $260.90 | $610.51 | 340 | — | — |
| 2004-04-01 | $259.40 | $607.00 | 360 | — | — |
| 2004-03-31 | $261.00 | $610.74 | 1,870 | — | — |
| 2004-03-30 | $261.00 | $610.74 | 860 | — | — |
| 2004-03-29 | $254.00 | $594.36 | 1,330 | — | — |
| 2004-03-26 | $249.90 | $574.24 | 8,270 | — | — |
| 2004-03-25 | $247.50 | $568.72 | 450 | — | — |
| 2004-03-24 | $247.50 | $568.72 | 650 | — | — |
| 2004-03-23 | $247.50 | $568.72 | 280 | — | — |
| 2004-03-22 | $243.90 | $560.45 | 920 | — | — |
| 2004-03-19 | $247.50 | $568.72 | 720 | — | — |
| 2004-03-18 | $247.50 | $568.72 | 770 | — | — |
| 2004-03-17 | $247.50 | $568.72 | 820 | — | — |
| 2004-03-16 | $247.30 | $568.26 | 510 | — | — |
| 2004-03-15 | $247.20 | $568.03 | 1,700 | — | — |
| 2004-03-12 | $246.00 | $565.27 | 660 | — | — |
| 2004-03-11 | $243.60 | $559.76 | 1,110 | — | — |
| 2004-03-10 | $252.50 | $580.21 | 570 | — | — |
| 2004-03-09 | $253.00 | $581.36 | 1,060 | — | — |
| 2004-03-08 | $255.00 | $585.95 | 670 | — | — |
| 2004-03-05 | $257.20 | $591.01 | 1,030 | — | — |
| 2004-03-04 | $257.40 | $591.47 | 6,220 | — | — |
| 2004-03-03 | $251.80 | $578.60 | 440 | — | — |
| 2004-03-02 | $251.80 | $578.60 | 420 | — | — |
| 2004-03-01 | $251.80 | $578.60 | 1,080 | — | — |
| 2004-02-27 | $251.80 | $578.60 | 7,440 | — | — |
| 2004-02-26 | $252.20 | $579.52 | 2,120 | — | — |
| 2004-02-25 | $251.60 | $578.14 | 12,610 | — | — |
| 2004-02-24 | $251.80 | $578.60 | 4,100 | — | — |
| 2004-02-23 | $251.80 | $578.60 | 7,200 | — | — |
| 2004-02-20 | $252.40 | $579.98 | 2,180 | — | — |
| 2004-02-19 | $252.50 | $580.21 | 6,100 | — | — |
| 2004-02-18 | $253.00 | $581.36 | 310 | — | — |
| 2004-02-17 | $253.00 | $581.36 | 1,480 | — | — |
| 2004-02-13 | $251.00 | $576.76 | 50 | — | — |
| 2004-02-12 | $252.00 | $579.06 | 1,670 | — | — |
| 2004-02-11 | $249.50 | $573.32 | 240 | — | — |
| 2004-02-10 | $247.50 | $568.72 | 640 | — | — |
| 2004-02-09 | $245.50 | $564.13 | 1,390 | — | — |
| 2004-02-06 | $245.00 | $562.98 | 2,560 | — | — |
| 2004-02-05 | $246.00 | $565.27 | 3,430 | — | — |
| 2004-02-04 | $246.00 | $565.27 | 1,830 | — | — |
| 2004-02-03 | $242.30 | $556.77 | 1,710 | — | — |
| 2004-02-02 | $243.00 | $558.38 | 1,450 | — | — |
| 2004-01-30 | $238.50 | $548.04 | 370 | — | — |
| 2004-01-29 | $230.50 | $529.66 | 130 | — | — |
| 2004-01-28 | $230.50 | $529.66 | 190 | — | — |
| 2004-01-27 | $228.00 | $523.91 | 850 | — | — |
| 2004-01-26 | $228.50 | $525.06 | 530 | — | — |
| 2004-01-23 | $229.50 | $527.36 | 0 | — | — |
| 2004-01-22 | $229.50 | $527.36 | 300 | — | — |
| 2004-01-21 | $230.00 | $528.51 | 340 | — | — |
| 2004-01-20 | $229.00 | $526.21 | 250 | — | — |
| 2004-01-16 | $228.10 | $524.14 | 1,640 | — | — |
| 2004-01-15 | $227.90 | $523.68 | 150 | — | — |
| 2004-01-14 | $227.00 | $521.61 | 150 | — | — |
| 2004-01-13 | $226.90 | $521.38 | 620 | — | — |
| 2004-01-12 | $227.00 | $521.61 | 20 | — | — |
| 2004-01-09 | $225.50 | $518.17 | 10 | — | — |
| 2004-01-08 | $226.00 | $519.32 | 840 | — | — |
| 2004-01-07 | $226.00 | $519.32 | 20 | — | — |
| 2004-01-06 | $225.70 | $518.63 | 250 | — | — |
| 2004-01-05 | $226.40 | $520.24 | 1,740 | — | — |
| 2004-01-02 | $227.00 | $521.61 | 430 | — | — |