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
- 1986-05-15 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 | $361.80 | $361.80 | 4,452 | — | — |
| 2004-12-30 | $376.20 | $376.20 | 3,333 | — | — |
| 2004-12-29 | $374.40 | $374.40 | 6,622 | — | — |
| 2004-12-28 | $401.40 | $401.40 | 16,518 | — | — |
| 2004-12-27 | $365.40 | $365.40 | 2,549 | — | — |
| 2004-12-23 | $360.00 | $360.00 | 3,118 | — | — |
| 2004-12-22 | $356.40 | $356.40 | 3,642 | — | — |
| 2004-12-21 | $333.00 | $333.00 | 1,753 | — | — |
| 2004-12-20 | $331.20 | $331.20 | 2,651 | — | — |
| 2004-12-17 | $336.60 | $336.60 | 2,089 | — | — |
| 2004-12-16 | $331.20 | $331.20 | 1,603 | — | — |
| 2004-12-15 | $333.00 | $333.00 | 1,023 | — | — |
| 2004-12-14 | $334.80 | $334.80 | 1,573 | — | — |
| 2004-12-13 | $334.80 | $334.80 | 1,795 | — | — |
| 2004-12-10 | $342.00 | $342.00 | 1,312 | — | — |
| 2004-12-09 | $333.00 | $333.00 | 1,291 | — | — |
| 2004-12-08 | $331.20 | $331.20 | 3,943 | — | — |
| 2004-12-07 | $342.00 | $342.00 | 4,337 | — | — |
| 2004-12-06 | $327.60 | $327.60 | 1,773 | — | — |
| 2004-12-03 | $329.40 | $329.40 | 3,017 | — | — |
| 2004-12-02 | $338.40 | $338.40 | 1,660 | — | — |
| 2004-12-01 | $338.40 | $338.40 | 2,295 | — | — |
| 2004-11-30 | $333.00 | $333.00 | 1,375 | — | — |
| 2004-11-29 | $331.20 | $331.20 | 1,198 | — | — |
| 2004-11-26 | $324.00 | $324.00 | 1,308 | — | — |
| 2004-11-24 | $331.20 | $331.20 | 1,202 | — | — |
| 2004-11-23 | $345.60 | $345.60 | 1,637 | — | — |
| 2004-11-22 | $342.00 | $342.00 | 1,042 | — | — |
| 2004-11-19 | $333.00 | $333.00 | 1,189 | — | — |
| 2004-11-18 | $342.00 | $342.00 | 1,554 | — | — |
| 2004-11-17 | $352.80 | $352.80 | 3,439 | — | — |
| 2004-11-16 | $333.00 | $333.00 | 1,472 | — | — |
| 2004-11-15 | $345.60 | $345.60 | 1,006 | — | — |
| 2004-11-12 | $347.40 | $347.40 | 1,306 | — | — |
| 2004-11-11 | $347.40 | $347.40 | 1,433 | — | — |
| 2004-11-10 | $360.00 | $360.00 | 1,268 | — | — |
| 2004-11-09 | $360.00 | $360.00 | 1,466 | — | — |
| 2004-11-08 | $352.80 | $352.80 | 2,830 | — | — |
| 2004-11-05 | $374.40 | $374.40 | 4,911 | — | — |
| 2004-11-04 | $363.60 | $363.60 | 1,462 | — | — |
| 2004-11-03 | $351.00 | $351.00 | 703 | — | — |
| 2004-11-02 | $345.60 | $345.60 | 1,302 | — | — |
| 2004-11-01 | $342.00 | $342.00 | 1,824 | — | — |
| 2004-10-29 | $336.60 | $336.60 | 1,532 | — | — |
| 2004-10-28 | $343.80 | $343.80 | 1,127 | — | — |
| 2004-10-27 | $351.00 | $351.00 | 1,697 | — | — |
| 2004-10-26 | $354.60 | $354.60 | 4,018 | — | — |
| 2004-10-25 | $320.40 | $320.40 | 1,333 | — | — |
| 2004-10-22 | $315.00 | $315.00 | 1,508 | — | — |
| 2004-10-21 | $334.80 | $334.80 | 1,933 | — | — |
| 2004-10-20 | $331.20 | $331.20 | 2,249 | — | — |
| 2004-10-19 | $315.00 | $315.00 | 593 | — | — |
| 2004-10-18 | $327.60 | $327.60 | 1,381 | — | — |
| 2004-10-15 | $316.80 | $316.80 | 826 | — | — |
| 2004-10-14 | $315.00 | $315.00 | 593 | — | — |
| 2004-10-13 | $316.80 | $316.80 | 1,536 | — | — |
| 2004-10-12 | $327.60 | $327.60 | 894 | — | — |
| 2004-10-11 | $336.60 | $336.60 | 804 | — | — |
| 2004-10-08 | $316.80 | $316.80 | 2,038 | — | — |
| 2004-10-07 | $329.40 | $329.40 | 1,202 | — | — |
| 2004-10-06 | $331.20 | $331.20 | 1,151 | — | — |
| 2004-10-05 | $333.00 | $333.00 | 547 | — | — |
| 2004-10-04 | $334.80 | $334.80 | 1,162 | — | — |
| 2004-10-01 | $327.60 | $327.60 | 1,771 | — | — |
| 2004-09-30 | $307.80 | $307.80 | 2,166 | — | — |
| 2004-09-29 | $333.00 | $333.00 | 1,893 | — | — |
| 2004-09-28 | $307.80 | $307.80 | 1,618 | — | — |
| 2004-09-27 | $304.20 | $304.20 | 2,658 | — | — |
| 2004-09-24 | $329.40 | $329.40 | 918 | — | — |
| 2004-09-23 | $329.40 | $329.40 | 919 | — | — |
| 2004-09-22 | $336.60 | $336.60 | 1,110 | — | — |
| 2004-09-21 | $342.00 | $342.00 | 1,121 | — | — |
| 2004-09-20 | $345.60 | $345.60 | 1,701 | — | — |
| 2004-09-17 | $367.20 | $367.20 | 1,814 | — | — |
| 2004-09-16 | $374.40 | $374.40 | 914 | — | — |
| 2004-09-15 | $372.60 | $372.60 | 1,127 | — | — |
| 2004-09-14 | $383.40 | $383.40 | 1,204 | — | — |
| 2004-09-13 | $396.00 | $396.00 | 1,569 | — | — |
| 2004-09-10 | $387.00 | $387.00 | 1,158 | — | — |
| 2004-09-09 | $367.20 | $367.20 | 951 | — | — |
| 2004-09-08 | $363.60 | $363.60 | 1,090 | — | — |
| 2004-09-07 | $374.40 | $374.40 | 1,487 | — | — |
| 2004-09-03 | $365.40 | $365.40 | 1,167 | — | — |
| 2004-09-02 | $358.20 | $358.20 | 1,037 | — | — |
| 2004-09-01 | $356.40 | $356.40 | 5,164 | — | — |
| 2004-08-31 | $327.60 | $327.60 | 992 | — | — |
| 2004-08-30 | $329.40 | $329.40 | 918 | — | — |
| 2004-08-27 | $343.80 | $343.80 | 779 | — | — |
| 2004-08-26 | $338.40 | $338.40 | 881 | — | — |
| 2004-08-25 | $351.00 | $351.00 | 783 | — | — |
| 2004-08-24 | $356.40 | $356.40 | 1,087 | — | — |
| 2004-08-23 | $338.40 | $338.40 | 832 | — | — |
| 2004-08-20 | $347.40 | $347.40 | 1,242 | — | — |
| 2004-08-19 | $320.40 | $320.40 | 894 | — | — |
| 2004-08-18 | $329.40 | $329.40 | 1,599 | — | — |
| 2004-08-17 | $298.80 | $298.80 | 773 | — | — |
| 2004-08-16 | $309.60 | $309.60 | 1,296 | — | — |
| 2004-08-13 | $288.00 | $288.00 | 588 | — | — |
| 2004-08-12 | $282.60 | $282.60 | 1,218 | — | — |
| 2004-08-11 | $300.60 | $300.60 | 1,123 | — | — |
| 2004-08-10 | $313.20 | $313.20 | 967 | — | — |
| 2004-08-09 | $304.20 | $304.20 | 1,101 | — | — |
| 2004-08-06 | $309.60 | $309.60 | 1,643 | — | — |
| 2004-08-05 | $340.20 | $340.20 | 1,937 | — | — |
| 2004-08-04 | $309.60 | $309.60 | 1,768 | — | — |
| 2004-08-03 | $315.00 | $315.00 | 1,176 | — | — |
| 2004-08-02 | $333.00 | $333.00 | 1,426 | — | — |
| 2004-07-30 | $360.00 | $360.00 | 960 | — | — |
| 2004-07-29 | $369.00 | $369.00 | 1,908 | — | — |
| 2004-07-28 | $336.60 | $336.60 | 5,714 | — | — |
| 2004-07-27 | $293.40 | $293.40 | 5,979 | — | — |
| 2004-07-26 | $298.80 | $298.80 | 4,620 | — | — |
| 2004-07-23 | $338.40 | $338.40 | 5,119 | — | — |
| 2004-07-22 | $363.60 | $363.60 | 8,194 | — | — |
| 2004-07-21 | $414.00 | $414.00 | 1,966 | — | — |
| 2004-07-20 | $433.80 | $433.80 | 1,738 | — | — |
| 2004-07-19 | $426.60 | $426.60 | 1,698 | — | — |
| 2004-07-16 | $441.00 | $441.00 | 1,359 | — | — |
| 2004-07-15 | $473.40 | $473.40 | 4,323 | — | — |
| 2004-07-14 | $423.00 | $423.00 | 1,427 | — | — |
| 2004-07-13 | $437.40 | $437.40 | 918 | — | — |
| 2004-07-12 | $435.60 | $435.60 | 1,661 | — | — |
| 2004-07-09 | $417.60 | $417.60 | 952 | — | — |
| 2004-07-08 | $424.80 | $424.80 | 1,398 | — | — |
| 2004-07-07 | $432.00 | $432.00 | 861 | — | — |
| 2004-07-06 | $441.00 | $441.00 | 1,393 | — | — |
| 2004-07-02 | $451.80 | $451.80 | 1,276 | — | — |
| 2004-07-01 | $446.40 | $446.40 | 2,171 | — | — |
| 2004-06-30 | $478.80 | $478.80 | 1,532 | — | — |
| 2004-06-29 | $469.80 | $469.80 | 2,423 | — | — |
| 2004-06-28 | $446.40 | $446.40 | 1,333 | — | — |
| 2004-06-25 | $451.80 | $451.80 | 2,749 | — | — |
| 2004-06-24 | $442.80 | $442.80 | 1,183 | — | — |
| 2004-06-23 | $446.40 | $446.40 | 1,320 | — | — |
| 2004-06-22 | $450.00 | $450.00 | 1,360 | — | — |
| 2004-06-21 | $442.80 | $442.80 | 928 | — | — |
| 2004-06-18 | $446.40 | $446.40 | 1,918 | — | — |
| 2004-06-17 | $441.00 | $441.00 | 1,313 | — | — |
| 2004-06-16 | $435.60 | $435.60 | 2,236 | — | — |
| 2004-06-15 | $439.20 | $439.20 | 1,229 | — | — |
| 2004-06-14 | $421.20 | $421.20 | 2,056 | — | — |
| 2004-06-10 | $441.00 | $441.00 | 1,687 | — | — |
| 2004-06-09 | $448.20 | $448.20 | 1,538 | — | — |
| 2004-06-08 | $473.40 | $473.40 | 825 | — | — |
| 2004-06-07 | $477.00 | $477.00 | 1,333 | — | — |
| 2004-06-04 | $462.60 | $462.60 | 972 | — | — |
| 2004-06-03 | $457.20 | $457.20 | 898 | — | — |
| 2004-06-02 | $468.00 | $468.00 | 1,837 | — | — |
| 2004-06-01 | $437.40 | $437.40 | 1,234 | — | — |
| 2004-05-28 | $437.40 | $437.40 | 1,401 | — | — |
| 2004-05-27 | $439.20 | $439.20 | 2,362 | — | — |
| 2004-05-26 | $457.20 | $457.20 | 2,030 | — | — |
| 2004-05-25 | $446.40 | $446.40 | 2,108 | — | — |
| 2004-05-24 | $444.60 | $444.60 | 2,070 | — | — |
| 2004-05-21 | $468.00 | $468.00 | 1,493 | — | — |
| 2004-05-20 | $475.20 | $475.20 | 1,625 | — | — |
| 2004-05-19 | $487.80 | $487.80 | 4,777 | — | — |
| 2004-05-18 | $480.60 | $480.60 | 831 | — | — |
| 2004-05-17 | $469.80 | $469.80 | 1,986 | — | — |
| 2004-05-14 | $496.80 | $496.80 | 1,964 | — | — |
| 2004-05-13 | $496.80 | $496.80 | 2,323 | — | — |
| 2004-05-12 | $487.80 | $487.80 | 2,366 | — | — |
| 2004-05-11 | $484.20 | $484.20 | 1,028 | — | — |
| 2004-05-10 | $478.80 | $478.80 | 3,359 | — | — |
| 2004-05-07 | $480.60 | $480.60 | 2,073 | — | — |
| 2004-05-06 | $502.20 | $502.20 | 2,078 | — | — |
| 2004-05-05 | $527.40 | $527.40 | 4,486 | — | — |
| 2004-05-04 | $495.00 | $495.00 | 1,811 | — | — |
| 2004-05-03 | $495.00 | $495.00 | 2,812 | — | — |
| 2004-04-30 | $502.20 | $502.20 | 4,740 | — | — |
| 2004-04-29 | $504.00 | $504.00 | 6,286 | — | — |
| 2004-04-28 | $549.00 | $549.00 | 11,153 | — | — |
| 2004-04-27 | $549.00 | $549.00 | 9,119 | — | — |
| 2004-04-26 | $509.40 | $509.40 | 8,032 | — | — |
| 2004-04-23 | $498.60 | $498.60 | 10,417 | — | — |
| 2004-04-22 | $451.80 | $451.80 | 4,526 | — | — |
| 2004-04-21 | $455.40 | $455.40 | 13,909 | — | — |
| 2004-04-20 | $441.00 | $441.00 | 2,905 | — | — |
| 2004-04-19 | $444.60 | $444.60 | 3,589 | — | — |
| 2004-04-16 | $410.40 | $410.40 | 2,157 | — | — |
| 2004-04-15 | $403.20 | $403.20 | 2,348 | — | — |
| 2004-04-14 | $430.20 | $430.20 | 2,097 | — | — |
| 2004-04-13 | $410.40 | $410.40 | 1,979 | — | — |
| 2004-04-12 | $432.00 | $432.00 | 2,348 | — | — |
| 2004-04-08 | $444.60 | $444.60 | 2,183 | — | — |
| 2004-04-07 | $450.00 | $450.00 | 4,783 | — | — |
| 2004-04-06 | $446.40 | $446.40 | 1,976 | — | — |
| 2004-04-05 | $469.80 | $469.80 | 2,981 | — | — |
| 2004-04-02 | $471.60 | $471.60 | 2,901 | — | — |
| 2004-04-01 | $473.40 | $473.40 | 2,523 | — | — |
| 2004-03-31 | $469.80 | $469.80 | 2,105 | — | — |
| 2004-03-30 | $484.20 | $484.20 | 5,842 | — | — |
| 2004-03-29 | $453.60 | $453.60 | 3,153 | — | — |
| 2004-03-26 | $446.40 | $446.40 | 9,498 | — | — |
| 2004-03-25 | $459.00 | $459.00 | 23,143 | — | — |
| 2004-03-24 | $383.40 | $383.40 | 1,646 | — | — |
| 2004-03-23 | $394.20 | $394.20 | 1,662 | — | — |
| 2004-03-22 | $401.40 | $401.40 | 2,687 | — | — |
| 2004-03-19 | $396.00 | $396.00 | 1,556 | — | — |
| 2004-03-18 | $410.40 | $410.40 | 1,188 | — | — |
| 2004-03-17 | $412.20 | $412.20 | 2,152 | — | — |
| 2004-03-16 | $399.60 | $399.60 | 5,333 | — | — |
| 2004-03-15 | $432.00 | $432.00 | 3,222 | — | — |
| 2004-03-12 | $453.60 | $453.60 | 5,127 | — | — |
| 2004-03-11 | $426.60 | $426.60 | 3,279 | — | — |
| 2004-03-10 | $441.00 | $441.00 | 3,417 | — | — |
| 2004-03-09 | $457.20 | $457.20 | 2,545 | — | — |
| 2004-03-08 | $468.00 | $468.00 | 2,667 | — | — |
| 2004-03-05 | $482.40 | $482.40 | 1,561 | — | — |
| 2004-03-04 | $469.80 | $469.80 | 2,390 | — | — |
| 2004-03-03 | $471.60 | $471.60 | 1,482 | — | — |
| 2004-03-02 | $478.80 | $478.80 | 1,690 | — | — |
| 2004-03-01 | $482.40 | $482.40 | 3,739 | — | — |
| 2004-02-27 | $469.80 | $469.80 | 4,186 | — | — |
| 2004-02-26 | $487.80 | $487.80 | 3,188 | — | — |
| 2004-02-25 | $469.80 | $469.80 | 3,436 | — | — |
| 2004-02-24 | $460.80 | $460.80 | 4,567 | — | — |
| 2004-02-23 | $477.00 | $477.00 | 4,446 | — | — |
| 2004-02-20 | $496.80 | $496.80 | 3,136 | — | — |
| 2004-02-19 | $496.80 | $496.80 | 6,056 | — | — |
| 2004-02-18 | $507.60 | $507.60 | 5,189 | — | — |
| 2004-02-17 | $516.60 | $516.60 | 6,393 | — | — |
| 2004-02-13 | $509.40 | $509.40 | 20,047 | — | — |
| 2004-02-12 | $541.80 | $541.80 | 3,603 | — | — |
| 2004-02-11 | $554.40 | $554.40 | 4,633 | — | — |
| 2004-02-10 | $583.20 | $583.20 | 1,754 | — | — |
| 2004-02-09 | $585.00 | $585.00 | 2,490 | — | — |
| 2004-02-06 | $586.80 | $586.80 | 1,699 | — | — |
| 2004-02-05 | $576.00 | $576.00 | 2,037 | — | — |
| 2004-02-04 | $576.00 | $576.00 | 3,697 | — | — |
| 2004-02-03 | $617.40 | $617.40 | 3,586 | — | — |
| 2004-02-02 | $631.80 | $631.80 | 2,194 | — | — |
| 2004-01-30 | $660.60 | $660.60 | 2,400 | — | — |
| 2004-01-29 | $646.20 | $646.20 | 2,638 | — | — |
| 2004-01-28 | $651.60 | $651.60 | 2,356 | — | — |
| 2004-01-27 | $675.00 | $675.00 | 2,830 | — | — |
| 2004-01-26 | $678.60 | $678.60 | 5,018 | — | — |
| 2004-01-23 | $630.00 | $630.00 | 2,603 | — | — |
| 2004-01-22 | $655.20 | $655.20 | 3,969 | — | — |
| 2004-01-21 | $675.00 | $675.00 | 6,116 | — | — |
| 2004-01-20 | $626.40 | $626.40 | 4,190 | — | — |
| 2004-01-16 | $590.40 | $590.40 | 3,808 | — | — |
| 2004-01-15 | $608.40 | $608.40 | 4,219 | — | — |
| 2004-01-14 | $630.00 | $630.00 | 6,532 | — | — |
| 2004-01-13 | $612.00 | $612.00 | 6,566 | — | — |
| 2004-01-12 | $588.60 | $588.60 | 7,512 | — | — |
| 2004-01-09 | $559.80 | $559.80 | 8,105 | — | — |
| 2004-01-08 | $522.00 | $522.00 | 1,887 | — | — |
| 2004-01-07 | $527.40 | $527.40 | 1,892 | — | — |
| 2004-01-06 | $525.60 | $525.60 | 1,792 | — | — |
| 2004-01-05 | $518.40 | $518.40 | 1,679 | — | — |
| 2004-01-02 | $496.80 | $496.80 | 1,649 | — | — |