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
- 1998-12-30 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 | $370.17 | $433.86 | 58 | — | — |
| 2004-12-30 | $369.34 | $432.89 | 33 | — | — |
| 2004-12-29 | $363.54 | $423.18 | 641 | — | — |
| 2004-12-28 | $370.17 | $430.90 | 337 | — | — |
| 2004-12-27 | $369.89 | $430.57 | 141 | — | — |
| 2004-12-23 | $370.17 | $430.90 | 123 | — | — |
| 2004-12-22 | $378.45 | $440.54 | 264 | — | — |
| 2004-12-21 | $372.93 | $434.11 | 134 | — | — |
| 2004-12-20 | $371.55 | $432.50 | 304 | — | — |
| 2004-12-17 | $366.30 | $426.39 | 257 | — | — |
| 2004-12-16 | $362.15 | $421.57 | 51 | — | — |
| 2004-12-15 | $360.50 | $419.64 | 36 | — | — |
| 2004-12-14 | $372.93 | $434.11 | 7 | — | — |
| 2004-12-13 | $360.50 | $419.64 | 326 | — | — |
| 2004-12-10 | $364.92 | $424.79 | 250 | — | — |
| 2004-12-09 | $366.02 | $426.07 | 228 | — | — |
| 2004-12-08 | $367.13 | $427.36 | 214 | — | — |
| 2004-12-07 | $359.39 | $418.35 | 373 | — | — |
| 2004-12-06 | $356.35 | $414.82 | 1,767 | — | — |
| 2004-12-03 | $355.25 | $413.53 | 1,216 | — | — |
| 2004-12-02 | $362.71 | $422.21 | 1,513 | — | — |
| 2004-12-01 | $368.51 | $428.97 | 2,129 | — | — |
| 2004-11-30 | $349.72 | $407.10 | 3,225 | — | — |
| 2004-11-29 | $345.30 | $401.95 | 1,792 | — | — |
| 2004-11-26 | $345.30 | $401.95 | 586 | — | — |
| 2004-11-24 | $309.39 | $360.15 | 1,148 | — | — |
| 2004-11-23 | $302.49 | $352.11 | 496 | — | — |
| 2004-11-22 | $319.61 | $372.05 | 156 | — | — |
| 2004-11-19 | $309.39 | $360.15 | 47 | — | — |
| 2004-11-18 | $308.56 | $359.19 | 0 | — | — |
| 2004-11-17 | $308.56 | $359.19 | 880 | — | — |
| 2004-11-16 | $307.73 | $358.22 | 0 | — | — |
| 2004-11-15 | $307.73 | $358.22 | 33 | — | — |
| 2004-11-12 | $316.30 | $368.19 | 7 | — | — |
| 2004-11-11 | $314.92 | $366.58 | 156 | — | — |
| 2004-11-10 | $308.29 | $358.86 | 22 | — | — |
| 2004-11-09 | $308.01 | $358.54 | 525 | — | — |
| 2004-11-08 | $309.39 | $360.15 | 159 | — | — |
| 2004-11-05 | $310.77 | $361.76 | 257 | — | — |
| 2004-11-04 | $315.19 | $366.90 | 333 | — | — |
| 2004-11-03 | $316.30 | $368.19 | 398 | — | — |
| 2004-11-02 | $331.49 | $385.88 | 123 | — | — |
| 2004-11-01 | $323.20 | $376.23 | 51 | — | — |
| 2004-10-29 | $316.30 | $368.19 | 315 | — | — |
| 2004-10-28 | $319.89 | $372.37 | 376 | — | — |
| 2004-10-27 | $337.02 | $392.31 | 109 | — | — |
| 2004-10-26 | $337.85 | $393.27 | 485 | — | — |
| 2004-10-25 | $351.93 | $409.67 | 14 | — | — |
| 2004-10-22 | $350.83 | $408.39 | 0 | — | — |
| 2004-10-21 | $350.83 | $408.39 | 40 | — | — |
| 2004-10-20 | $350.83 | $408.39 | 0 | — | — |
| 2004-10-19 | $350.83 | $408.39 | 0 | — | — |
| 2004-10-18 | $350.83 | $408.39 | 83 | — | — |
| 2004-10-15 | $355.80 | $414.17 | 0 | — | — |
| 2004-10-14 | $355.80 | $414.17 | 0 | — | — |
| 2004-10-13 | $355.80 | $414.17 | 123 | — | — |
| 2004-10-12 | $359.12 | $418.03 | 0 | — | — |
| 2004-10-11 | $359.12 | $418.03 | 14 | — | — |
| 2004-10-08 | $349.45 | $406.78 | 36 | — | — |
| 2004-10-07 | $348.90 | $406.13 | 0 | — | — |
| 2004-10-06 | $348.90 | $406.13 | 0 | — | — |
| 2004-10-05 | $348.90 | $406.13 | 4 | — | — |
| 2004-10-04 | $356.63 | $415.14 | 0 | — | — |
| 2004-10-01 | $356.63 | $415.14 | 0 | — | — |
| 2004-09-30 | $356.63 | $415.14 | 0 | — | — |
| 2004-09-29 | $359.12 | $415.14 | 0 | — | — |
| 2004-09-28 | $359.12 | $415.14 | 25 | — | — |
| 2004-09-27 | $357.73 | $413.54 | 51 | — | — |
| 2004-09-24 | $350.83 | $405.56 | 0 | — | — |
| 2004-09-23 | $350.83 | $405.56 | 0 | — | — |
| 2004-09-22 | $350.83 | $405.56 | 58 | — | — |
| 2004-09-21 | $350.83 | $405.56 | 62 | — | — |
| 2004-09-20 | $350.83 | $405.56 | 58 | — | — |
| 2004-09-17 | $350.83 | $405.56 | 43 | — | — |
| 2004-09-16 | $350.83 | $405.56 | 43 | — | — |
| 2004-09-15 | $345.30 | $399.17 | 7 | — | — |
| 2004-09-14 | $345.30 | $399.17 | 14 | — | — |
| 2004-09-13 | $342.54 | $395.98 | 25 | — | — |
| 2004-09-10 | $342.54 | $395.98 | 0 | — | — |
| 2004-09-09 | $342.54 | $395.98 | 7 | — | — |
| 2004-09-08 | $349.45 | $403.96 | 11 | — | — |
| 2004-09-07 | $352.21 | $407.16 | 69 | — | — |
| 2004-09-03 | $356.35 | $411.95 | 0 | — | — |
| 2004-09-02 | $356.35 | $411.95 | 0 | — | — |
| 2004-09-01 | $356.35 | $411.95 | 0 | — | — |
| 2004-08-31 | $356.35 | $411.95 | 14 | — | — |
| 2004-08-30 | $342.82 | $396.30 | 11 | — | — |
| 2004-08-27 | $365.75 | $422.80 | 87 | — | — |
| 2004-08-26 | $366.02 | $423.12 | 148 | — | — |
| 2004-08-25 | $337.02 | $389.59 | 0 | — | — |
| 2004-08-24 | $337.02 | $389.59 | 40 | — | — |
| 2004-08-23 | $349.72 | $404.28 | 72 | — | — |
| 2004-08-20 | $339.78 | $392.79 | 91 | — | — |
| 2004-08-19 | $348.34 | $402.68 | 58 | — | — |
| 2004-08-18 | $345.03 | $398.85 | 62 | — | — |
| 2004-08-17 | $331.77 | $383.52 | 0 | — | — |
| 2004-08-16 | $331.77 | $383.52 | 116 | — | — |
| 2004-08-13 | $330.66 | $382.25 | 0 | — | — |
| 2004-08-12 | $330.66 | $382.25 | 0 | — | — |
| 2004-08-11 | $330.66 | $382.25 | 29 | — | — |
| 2004-08-10 | $328.45 | $379.69 | 105 | — | — |
| 2004-08-09 | $327.62 | $378.73 | 11 | — | — |
| 2004-08-06 | $339.78 | $392.79 | 116 | — | — |
| 2004-08-05 | $325.97 | $376.82 | 11 | — | — |
| 2004-08-04 | $331.49 | $383.20 | 65 | — | — |
| 2004-08-03 | $330.11 | $381.61 | 0 | — | — |
| 2004-08-02 | $330.11 | $381.61 | 54 | — | — |
| 2004-07-30 | $324.59 | $375.22 | 127 | — | — |
| 2004-07-29 | $326.24 | $377.14 | 1,126 | — | — |
| 2004-07-28 | $351.66 | $406.52 | 0 | — | — |
| 2004-07-27 | $351.66 | $406.52 | 148 | — | — |
| 2004-07-26 | $350.55 | $405.24 | 40 | — | — |
| 2004-07-23 | $351.10 | $405.88 | 94 | — | — |
| 2004-07-22 | $349.72 | $404.28 | 58 | — | — |
| 2004-07-21 | $354.97 | $410.35 | 217 | — | — |
| 2004-07-20 | $359.12 | $415.14 | 170 | — | — |
| 2004-07-19 | $370.99 | $428.87 | 789 | — | — |
| 2004-07-16 | $386.74 | $447.07 | 18 | — | — |
| 2004-07-15 | $375.97 | $434.62 | 4 | — | — |
| 2004-07-14 | $376.24 | $434.94 | 14 | — | — |
| 2004-07-13 | $375.14 | $433.66 | 0 | — | — |
| 2004-07-12 | $375.14 | $433.66 | 51 | — | — |
| 2004-07-09 | $380.11 | $439.41 | 43 | — | — |
| 2004-07-08 | $419.89 | $485.39 | 4 | — | — |
| 2004-07-07 | $373.76 | $432.06 | 43 | — | — |
| 2004-07-06 | $386.74 | $447.07 | 134 | — | — |
| 2004-07-02 | $404.70 | $467.83 | 0 | — | — |
| 2004-07-01 | $404.70 | $467.83 | 0 | — | — |
| 2004-06-30 | $407.18 | $467.83 | 43 | — | — |
| 2004-06-29 | $400.55 | $460.21 | 185 | — | — |
| 2004-06-28 | $426.52 | $490.05 | 43 | — | — |
| 2004-06-25 | $414.09 | $475.76 | 0 | — | — |
| 2004-06-24 | $414.09 | $475.76 | 69 | — | — |
| 2004-06-23 | $407.18 | $467.83 | 239 | — | — |
| 2004-06-22 | $401.10 | $460.85 | 40 | — | — |
| 2004-06-21 | $387.57 | $445.29 | 54 | — | — |
| 2004-06-18 | $405.80 | $466.24 | 65 | — | — |
| 2004-06-17 | $379.28 | $435.77 | 127 | — | — |
| 2004-06-16 | $378.45 | $434.82 | 485 | — | — |
| 2004-06-15 | $447.79 | $514.49 | 637 | — | — |
| 2004-06-14 | $441.71 | $507.50 | 717 | — | — |
| 2004-06-10 | $367.68 | $422.44 | 54 | — | — |
| 2004-06-09 | $357.46 | $410.70 | 47 | — | — |
| 2004-06-08 | $374.59 | $430.38 | 134 | — | — |
| 2004-06-07 | $359.94 | $413.56 | 51 | — | — |
| 2004-06-04 | $375.41 | $431.33 | 0 | — | — |
| 2004-06-03 | $375.41 | $431.33 | 58 | — | — |
| 2004-06-02 | $360.77 | $414.51 | 358 | — | — |
| 2004-06-01 | $362.43 | $416.41 | 101 | — | — |
| 2004-05-28 | $357.73 | $411.02 | 195 | — | — |
| 2004-05-27 | $379.56 | $436.09 | 0 | — | — |
| 2004-05-26 | $379.56 | $436.09 | 116 | — | — |
| 2004-05-25 | $367.40 | $422.13 | 109 | — | — |
| 2004-05-24 | $372.38 | $427.84 | 40 | — | — |
| 2004-05-21 | $357.73 | $411.02 | 156 | — | — |
| 2004-05-20 | $359.12 | $412.60 | 11 | — | — |
| 2004-05-19 | $356.35 | $409.43 | 0 | — | — |
| 2004-05-18 | $356.35 | $409.43 | 18 | — | — |
| 2004-05-17 | $363.26 | $417.36 | 7 | — | — |
| 2004-05-14 | $355.52 | $408.48 | 40 | — | — |
| 2004-05-13 | $368.23 | $423.08 | 54 | — | — |
| 2004-05-12 | $361.60 | $415.46 | 0 | — | — |
| 2004-05-11 | $361.60 | $415.46 | 11 | — | — |
| 2004-05-10 | $365.75 | $420.22 | 0 | — | — |
| 2004-05-07 | $365.75 | $420.22 | 25 | — | — |
| 2004-05-06 | $361.88 | $415.78 | 11 | — | — |
| 2004-05-05 | $370.99 | $426.25 | 0 | — | — |
| 2004-05-04 | $370.99 | $426.25 | 7 | — | — |
| 2004-05-03 | $354.97 | $407.84 | 0 | — | — |
| 2004-04-30 | $354.97 | $407.84 | 22 | — | — |
| 2004-04-29 | $352.21 | $404.67 | 0 | — | — |
| 2004-04-28 | $352.21 | $404.67 | 14 | — | — |
| 2004-04-27 | $352.21 | $404.67 | 0 | — | — |
| 2004-04-26 | $352.21 | $404.67 | 11 | — | — |
| 2004-04-23 | $364.92 | $419.27 | 0 | — | — |
| 2004-04-22 | $364.92 | $419.27 | 7 | — | — |
| 2004-04-21 | $351.93 | $404.35 | 62 | — | — |
| 2004-04-20 | $351.93 | $404.35 | 7 | — | — |
| 2004-04-19 | $348.34 | $400.23 | 195 | — | — |
| 2004-04-16 | $348.07 | $399.91 | 0 | — | — |
| 2004-04-15 | $348.07 | $399.91 | 319 | — | — |
| 2004-04-14 | $353.04 | $405.62 | 47 | — | — |
| 2004-04-13 | $364.92 | $419.27 | 36 | — | — |
| 2004-04-12 | $364.92 | $419.27 | 36 | — | — |
| 2004-04-08 | $370.72 | $425.93 | 18 | — | — |
| 2004-04-07 | $376.80 | $432.92 | 58 | — | — |
| 2004-04-06 | $359.67 | $413.24 | 0 | — | — |
| 2004-04-05 | $359.67 | $413.24 | 0 | — | — |
| 2004-04-02 | $359.67 | $413.24 | 0 | — | — |
| 2004-04-01 | $359.67 | $413.24 | 0 | — | — |
| 2004-03-31 | $362.15 | $413.24 | 33 | — | — |
| 2004-03-30 | $366.02 | $417.65 | 0 | — | — |
| 2004-03-29 | $366.02 | $417.65 | 25 | — | — |
| 2004-03-26 | $366.02 | $417.65 | 0 | — | — |
| 2004-03-25 | $366.02 | $417.65 | 0 | — | — |
| 2004-03-24 | $366.02 | $417.65 | 0 | — | — |
| 2004-03-23 | $366.02 | $417.65 | 0 | — | — |
| 2004-03-22 | $366.02 | $417.65 | 40 | — | — |
| 2004-03-19 | $389.50 | $444.44 | 76 | — | — |
| 2004-03-18 | $380.11 | $433.73 | 4 | — | — |
| 2004-03-17 | $380.66 | $434.36 | 29 | — | — |
| 2004-03-16 | $363.81 | $415.13 | 54 | — | — |
| 2004-03-15 | $362.43 | $413.55 | 967 | — | — |
| 2004-03-12 | $359.12 | $409.77 | 54 | — | — |
| 2004-03-11 | $359.12 | $409.77 | 11 | — | — |
| 2004-03-10 | $359.12 | $409.77 | 0 | — | — |
| 2004-03-09 | $359.12 | $409.77 | 0 | — | — |
| 2004-03-08 | $359.12 | $409.77 | 18 | — | — |
| 2004-03-05 | $359.12 | $409.77 | 65 | — | — |
| 2004-03-04 | $363.81 | $415.13 | 0 | — | — |
| 2004-03-03 | $363.81 | $415.13 | 43 | — | — |
| 2004-03-02 | $370.17 | $422.38 | 0 | — | — |
| 2004-03-01 | $370.17 | $422.38 | 228 | — | — |
| 2004-02-27 | $396.41 | $452.32 | 0 | — | — |
| 2004-02-26 | $396.41 | $452.32 | 14 | — | — |
| 2004-02-25 | $373.20 | $425.85 | 0 | — | — |
| 2004-02-24 | $373.20 | $425.85 | 25 | — | — |
| 2004-02-23 | $370.17 | $422.38 | 94 | — | — |
| 2004-02-20 | $398.07 | $454.22 | 0 | — | — |
| 2004-02-19 | $398.07 | $454.22 | 25 | — | — |
| 2004-02-18 | $385.36 | $439.72 | 47 | — | — |
| 2004-02-17 | $366.02 | $417.65 | 14 | — | — |
| 2004-02-13 | $396.41 | $452.32 | 0 | — | — |
| 2004-02-12 | $396.41 | $452.32 | 14 | — | — |
| 2004-02-11 | $396.41 | $452.32 | 14 | — | — |
| 2004-02-10 | $395.30 | $451.06 | 36 | — | — |
| 2004-02-09 | $393.37 | $448.86 | 4 | — | — |
| 2004-02-06 | $374.31 | $427.11 | 0 | — | — |
| 2004-02-05 | $374.31 | $427.11 | 0 | — | — |
| 2004-02-04 | $374.31 | $427.11 | 0 | — | — |
| 2004-02-03 | $374.31 | $427.11 | 0 | — | — |
| 2004-02-02 | $374.31 | $427.11 | 123 | — | — |
| 2004-01-30 | $382.60 | $436.56 | 7 | — | — |
| 2004-01-29 | $384.25 | $438.46 | 11 | — | — |
| 2004-01-28 | $393.65 | $449.17 | 0 | — | — |
| 2004-01-27 | $393.65 | $449.17 | 109 | — | — |
| 2004-01-26 | $390.88 | $446.02 | 0 | — | — |
| 2004-01-23 | $390.88 | $446.02 | 11 | — | — |
| 2004-01-22 | $377.35 | $430.58 | 25 | — | — |
| 2004-01-21 | $399.45 | $455.79 | 11 | — | — |
| 2004-01-20 | $393.65 | $449.17 | 51 | — | — |
| 2004-01-16 | $393.37 | $448.86 | 0 | — | — |
| 2004-01-15 | $393.37 | $448.86 | 7 | — | — |
| 2004-01-14 | $390.88 | $446.02 | 4 | — | — |
| 2004-01-13 | $390.88 | $446.02 | 51 | — | — |
| 2004-01-12 | $400.55 | $457.05 | 235 | — | — |
| 2004-01-09 | $393.65 | $449.17 | 7 | — | — |
| 2004-01-08 | $386.74 | $441.29 | 11 | — | — |
| 2004-01-07 | $396.41 | $452.32 | 152 | — | — |
| 2004-01-06 | $389.50 | $444.44 | 76 | — | — |
| 2004-01-05 | $417.13 | $473.13 | 116 | — | — |
| 2004-01-02 | $438.67 | $497.57 | 25 | — | — |