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
- 1987-08-28 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 | $723.40 | $1,170.14 | 1,540 | — | — |
| 2004-12-30 | $728.40 | $1,178.23 | 990 | — | — |
| 2004-12-29 | $730.40 | $1,181.47 | 720 | — | — |
| 2004-12-28 | $730.00 | $1,180.82 | 2,055 | — | — |
| 2004-12-27 | $723.20 | $1,169.82 | 1,445 | — | — |
| 2004-12-23 | $733.20 | $1,186.00 | 1,645 | — | — |
| 2004-12-22 | $730.20 | $1,181.14 | 2,175 | — | — |
| 2004-12-21 | $732.60 | $1,185.02 | 5,015 | — | — |
| 2004-12-20 | $714.20 | $1,155.26 | 3,070 | — | — |
| 2004-12-17 | $716.00 | $1,158.17 | 2,995 | — | — |
| 2004-12-16 | $711.00 | $1,150.09 | 2,350 | — | — |
| 2004-12-15 | $720.00 | $1,164.64 | 5,885 | — | — |
| 2004-12-14 | $721.00 | $1,166.26 | 4,145 | — | — |
| 2004-12-13 | $729.40 | $1,179.85 | 3,320 | — | — |
| 2004-12-10 | $718.00 | $1,161.41 | 4,160 | — | — |
| 2004-12-09 | $702.00 | $1,135.53 | 3,375 | — | — |
| 2004-12-08 | $705.20 | $1,140.70 | 3,610 | — | — |
| 2004-12-07 | $697.00 | $1,127.44 | 11,870 | — | — |
| 2004-12-06 | $705.00 | $1,140.38 | 3,750 | — | — |
| 2004-12-03 | $694.00 | $1,122.59 | 3,110 | — | — |
| 2004-12-02 | $690.20 | $1,116.44 | 7,840 | — | — |
| 2004-12-01 | $692.60 | $1,120.32 | 4,945 | — | — |
| 2004-11-30 | $668.60 | $1,081.50 | 3,675 | — | — |
| 2004-11-29 | $678.80 | $1,098.00 | 4,090 | — | — |
| 2004-11-26 | $663.20 | $1,072.77 | 900 | — | — |
| 2004-11-24 | $663.00 | $1,072.44 | 2,730 | — | — |
| 2004-11-23 | $662.20 | $1,071.15 | 2,405 | — | — |
| 2004-11-22 | $660.40 | $1,068.24 | 5,515 | — | — |
| 2004-11-19 | $646.00 | $1,044.94 | 2,895 | — | — |
| 2004-11-18 | $646.60 | $1,045.91 | 5,905 | — | — |
| 2004-11-17 | $649.00 | $1,049.80 | 2,980 | — | — |
| 2004-11-16 | $642.20 | $1,033.62 | 3,455 | — | — |
| 2004-11-15 | $650.00 | $1,046.18 | 1,630 | — | — |
| 2004-11-12 | $647.00 | $1,041.35 | 13,005 | — | — |
| 2004-11-11 | $644.60 | $1,037.48 | 2,640 | — | — |
| 2004-11-10 | $643.00 | $1,034.91 | 2,770 | — | — |
| 2004-11-09 | $643.60 | $1,035.87 | 4,590 | — | — |
| 2004-11-08 | $645.00 | $1,038.13 | 6,275 | — | — |
| 2004-11-05 | $649.20 | $1,044.89 | 6,555 | — | — |
| 2004-11-04 | $641.00 | $1,031.69 | 8,835 | — | — |
| 2004-11-03 | $634.00 | $1,020.42 | 5,505 | — | — |
| 2004-11-02 | $611.00 | $983.40 | 3,800 | — | — |
| 2004-11-01 | $616.00 | $991.45 | 4,795 | — | — |
| 2004-10-29 | $611.00 | $983.40 | 8,790 | — | — |
| 2004-10-28 | $600.20 | $966.02 | 6,695 | — | — |
| 2004-10-27 | $596.00 | $959.26 | 8,000 | — | — |
| 2004-10-26 | $585.80 | $942.84 | 8,245 | — | — |
| 2004-10-25 | $589.00 | $948.00 | 2,280 | — | — |
| 2004-10-22 | $575.20 | $925.78 | 3,235 | — | — |
| 2004-10-21 | $590.40 | $950.25 | 8,665 | — | — |
| 2004-10-20 | $575.00 | $925.46 | 3,475 | — | — |
| 2004-10-19 | $580.60 | $934.48 | 3,350 | — | — |
| 2004-10-18 | $573.80 | $923.53 | 9,925 | — | — |
| 2004-10-15 | $573.00 | $922.24 | 3,780 | — | — |
| 2004-10-14 | $566.40 | $911.62 | 2,490 | — | — |
| 2004-10-13 | $576.00 | $927.07 | 3,390 | — | — |
| 2004-10-12 | $587.00 | $944.78 | 2,475 | — | — |
| 2004-10-11 | $589.60 | $948.96 | 1,520 | — | — |
| 2004-10-08 | $584.00 | $939.95 | 1,835 | — | — |
| 2004-10-07 | $590.20 | $949.93 | 2,055 | — | — |
| 2004-10-06 | $599.00 | $964.09 | 3,155 | — | — |
| 2004-10-05 | $590.60 | $950.57 | 4,695 | — | — |
| 2004-10-04 | $587.00 | $944.78 | 5,360 | — | — |
| 2004-10-01 | $576.80 | $928.36 | 9,080 | — | — |
| 2004-09-30 | $550.40 | $885.87 | 3,515 | — | — |
| 2004-09-29 | $553.20 | $890.38 | 3,235 | — | — |
| 2004-09-28 | $557.60 | $897.46 | 2,200 | — | — |
| 2004-09-27 | $554.00 | $891.66 | 4,950 | — | — |
| 2004-09-24 | $545.60 | $878.14 | 9,695 | — | — |
| 2004-09-23 | $543.00 | $873.96 | 3,655 | — | — |
| 2004-09-22 | $539.00 | $867.52 | 4,760 | — | — |
| 2004-09-21 | $556.00 | $894.88 | 5,240 | — | — |
| 2004-09-20 | $553.40 | $890.70 | 5,305 | — | — |
| 2004-09-17 | $560.00 | $901.32 | 6,430 | — | — |
| 2004-09-16 | $559.00 | $899.71 | 6,275 | — | — |
| 2004-09-15 | $550.00 | $885.22 | 1,135 | — | — |
| 2004-09-14 | $555.20 | $893.59 | 4,270 | — | — |
| 2004-09-13 | $568.60 | $915.16 | 2,925 | — | — |
| 2004-09-10 | $570.00 | $917.41 | 3,265 | — | — |
| 2004-09-09 | $568.00 | $914.20 | 2,055 | — | — |
| 2004-09-08 | $558.40 | $898.74 | 2,010 | — | — |
| 2004-09-07 | $562.00 | $904.54 | 4,565 | — | — |
| 2004-09-03 | $560.00 | $901.32 | 2,305 | — | — |
| 2004-09-02 | $561.00 | $902.93 | 1,005 | — | — |
| 2004-09-01 | $560.20 | $901.64 | 2,055 | — | — |
| 2004-08-31 | $559.00 | $899.71 | 2,500 | — | — |
| 2004-08-30 | $560.80 | $902.61 | 1,895 | — | — |
| 2004-08-27 | $562.60 | $905.50 | 735 | — | — |
| 2004-08-26 | $562.20 | $904.86 | 1,470 | — | — |
| 2004-08-25 | $553.60 | $891.02 | 795 | — | — |
| 2004-08-24 | $551.40 | $887.48 | 665 | — | — |
| 2004-08-23 | $551.20 | $887.16 | 1,115 | — | — |
| 2004-08-20 | $553.00 | $890.05 | 1,070 | — | — |
| 2004-08-19 | $544.00 | $875.57 | 1,115 | — | — |
| 2004-08-18 | $549.20 | $883.94 | 1,585 | — | — |
| 2004-08-17 | $547.60 | $876.21 | 825 | — | — |
| 2004-08-16 | $553.00 | $884.85 | 1,145 | — | — |
| 2004-08-13 | $542.20 | $867.57 | 3,595 | — | — |
| 2004-08-12 | $540.40 | $864.69 | 1,560 | — | — |
| 2004-08-11 | $533.20 | $853.17 | 1,575 | — | — |
| 2004-08-10 | $534.80 | $855.73 | 1,225 | — | — |
| 2004-08-09 | $536.20 | $857.97 | 2,160 | — | — |
| 2004-08-06 | $530.00 | $848.05 | 905 | — | — |
| 2004-08-05 | $547.00 | $875.25 | 1,920 | — | — |
| 2004-08-04 | $547.00 | $875.25 | 2,170 | — | — |
| 2004-08-03 | $542.20 | $867.57 | 5,645 | — | — |
| 2004-08-02 | $544.00 | $870.45 | 1,620 | — | — |
| 2004-07-30 | $541.80 | $866.93 | 1,965 | — | — |
| 2004-07-29 | $544.00 | $870.45 | 1,700 | — | — |
| 2004-07-28 | $542.80 | $868.53 | 1,840 | — | — |
| 2004-07-27 | $542.00 | $867.25 | 6,120 | — | — |
| 2004-07-26 | $529.60 | $847.41 | 2,130 | — | — |
| 2004-07-23 | $532.20 | $851.57 | 2,770 | — | — |
| 2004-07-22 | $536.40 | $858.29 | 1,530 | — | — |
| 2004-07-21 | $539.80 | $863.73 | 1,685 | — | — |
| 2004-07-20 | $543.00 | $868.85 | 2,095 | — | — |
| 2004-07-19 | $538.00 | $860.85 | 3,520 | — | — |
| 2004-07-16 | $540.00 | $864.05 | 1,790 | — | — |
| 2004-07-15 | $540.20 | $864.37 | 1,190 | — | — |
| 2004-07-14 | $540.20 | $864.37 | 1,240 | — | — |
| 2004-07-13 | $543.40 | $869.49 | 795 | — | — |
| 2004-07-12 | $542.20 | $867.57 | 1,310 | — | — |
| 2004-07-09 | $533.00 | $852.85 | 1,995 | — | — |
| 2004-07-08 | $532.00 | $851.25 | 1,815 | — | — |
| 2004-07-07 | $538.00 | $860.85 | 4,250 | — | — |
| 2004-07-06 | $540.20 | $864.37 | 5,930 | — | — |
| 2004-07-02 | $549.80 | $879.73 | 2,810 | — | — |
| 2004-07-01 | $545.20 | $872.37 | 6,630 | — | — |
| 2004-06-30 | $550.00 | $880.05 | 3,625 | — | — |
| 2004-06-29 | $547.20 | $875.57 | 4,705 | — | — |
| 2004-06-28 | $534.00 | $854.45 | 2,720 | — | — |
| 2004-06-25 | $526.00 | $841.65 | 4,155 | — | — |
| 2004-06-24 | $518.00 | $828.85 | 1,620 | — | — |
| 2004-06-23 | $520.00 | $832.05 | 3,445 | — | — |
| 2004-06-22 | $505.20 | $808.37 | 3,215 | — | — |
| 2004-06-21 | $502.00 | $803.25 | 1,440 | — | — |
| 2004-06-18 | $500.40 | $800.69 | 4,340 | — | — |
| 2004-06-17 | $496.40 | $794.29 | 965 | — | — |
| 2004-06-16 | $494.00 | $790.45 | 1,880 | — | — |
| 2004-06-15 | $488.40 | $781.49 | 1,655 | — | — |
| 2004-06-14 | $474.00 | $758.44 | 2,045 | — | — |
| 2004-06-10 | $482.80 | $772.53 | 3,760 | — | — |
| 2004-06-09 | $481.00 | $769.65 | 1,070 | — | — |
| 2004-06-08 | $484.00 | $774.45 | 455 | — | — |
| 2004-06-07 | $485.00 | $776.05 | 1,300 | — | — |
| 2004-06-04 | $476.20 | $761.97 | 1,400 | — | — |
| 2004-06-03 | $470.60 | $753.00 | 1,375 | — | — |
| 2004-06-02 | $481.00 | $769.65 | 990 | — | — |
| 2004-06-01 | $480.80 | $769.33 | 1,065 | — | — |
| 2004-05-28 | $484.00 | $774.45 | 1,635 | — | — |
| 2004-05-27 | $481.00 | $769.65 | 1,215 | — | — |
| 2004-05-26 | $477.20 | $763.57 | 930 | — | — |
| 2004-05-25 | $479.80 | $767.73 | 1,935 | — | — |
| 2004-05-24 | $470.40 | $752.68 | 2,300 | — | — |
| 2004-05-21 | $466.60 | $746.60 | 805 | — | — |
| 2004-05-20 | $463.40 | $741.48 | 1,125 | — | — |
| 2004-05-19 | $457.40 | $731.88 | 2,550 | — | — |
| 2004-05-18 | $472.00 | $750.12 | 1,110 | — | — |
| 2004-05-17 | $473.00 | $751.71 | 2,485 | — | — |
| 2004-05-14 | $478.00 | $759.66 | 1,845 | — | — |
| 2004-05-13 | $480.00 | $762.84 | 835 | — | — |
| 2004-05-12 | $485.80 | $772.06 | 2,175 | — | — |
| 2004-05-11 | $478.00 | $759.66 | 1,760 | — | — |
| 2004-05-10 | $485.20 | $771.10 | 7,655 | — | — |
| 2004-05-07 | $500.00 | $794.62 | 6,310 | — | — |
| 2004-05-06 | $511.00 | $812.11 | 3,595 | — | — |
| 2004-05-05 | $510.00 | $810.52 | 2,775 | — | — |
| 2004-05-04 | $507.40 | $806.38 | 2,175 | — | — |
| 2004-05-03 | $505.80 | $803.84 | 2,715 | — | — |
| 2004-04-30 | $501.80 | $797.48 | 7,725 | — | — |
| 2004-04-29 | $507.20 | $806.07 | 3,675 | — | — |
| 2004-04-28 | $510.40 | $811.15 | 4,385 | — | — |
| 2004-04-27 | $514.00 | $816.87 | 6,500 | — | — |
| 2004-04-26 | $506.40 | $804.79 | 7,830 | — | — |
| 2004-04-23 | $503.00 | $799.39 | 26,140 | — | — |
| 2004-04-22 | $537.00 | $853.43 | 1,475 | — | — |
| 2004-04-21 | $524.40 | $833.40 | 1,370 | — | — |
| 2004-04-20 | $527.20 | $837.85 | 1,035 | — | — |
| 2004-04-19 | $538.20 | $855.33 | 2,130 | — | — |
| 2004-04-16 | $540.00 | $858.19 | 1,470 | — | — |
| 2004-04-15 | $539.00 | $856.60 | 2,910 | — | — |
| 2004-04-14 | $542.00 | $861.37 | 1,925 | — | — |
| 2004-04-13 | $556.00 | $883.62 | 2,755 | — | — |
| 2004-04-12 | $579.40 | $920.81 | 1,605 | — | — |
| 2004-04-08 | $582.40 | $925.58 | 370 | — | — |
| 2004-04-07 | $583.00 | $926.53 | 1,100 | — | — |
| 2004-04-06 | $586.60 | $932.25 | 1,070 | — | — |
| 2004-04-05 | $590.00 | $937.66 | 985 | — | — |
| 2004-04-02 | $588.40 | $935.11 | 1,660 | — | — |
| 2004-04-01 | $595.40 | $946.24 | 740 | — | — |
| 2004-03-31 | $595.80 | $946.87 | 1,500 | — | — |
| 2004-03-30 | $589.20 | $936.38 | 760 | — | — |
| 2004-03-29 | $582.80 | $926.21 | 1,205 | — | — |
| 2004-03-26 | $574.00 | $912.23 | 1,025 | — | — |
| 2004-03-25 | $574.00 | $912.23 | 1,415 | — | — |
| 2004-03-24 | $566.00 | $899.51 | 2,335 | — | — |
| 2004-03-23 | $559.20 | $888.71 | 1,060 | — | — |
| 2004-03-22 | $555.00 | $882.03 | 1,820 | — | — |
| 2004-03-19 | $558.20 | $887.12 | 1,140 | — | — |
| 2004-03-18 | $562.00 | $893.16 | 2,740 | — | — |
| 2004-03-17 | $561.80 | $892.84 | 3,110 | — | — |
| 2004-03-16 | $529.00 | $840.71 | 2,955 | — | — |
| 2004-03-15 | $525.20 | $834.67 | 3,930 | — | — |
| 2004-03-12 | $541.60 | $860.74 | 2,440 | — | — |
| 2004-03-11 | $517.20 | $821.96 | 1,150 | — | — |
| 2004-03-10 | $538.00 | $855.01 | 715 | — | — |
| 2004-03-09 | $551.60 | $876.63 | 465 | — | — |
| 2004-03-08 | $555.60 | $882.99 | 875 | — | — |
| 2004-03-05 | $553.00 | $878.85 | 785 | — | — |
| 2004-03-04 | $547.60 | $870.27 | 1,205 | — | — |
| 2004-03-03 | $545.40 | $866.78 | 730 | — | — |
| 2004-03-02 | $551.00 | $875.67 | 1,115 | — | — |
| 2004-03-01 | $549.00 | $872.50 | 1,120 | — | — |
| 2004-02-27 | $548.60 | $871.86 | 1,480 | — | — |
| 2004-02-26 | $543.00 | $862.96 | 990 | — | — |
| 2004-02-25 | $532.40 | $846.11 | 1,490 | — | — |
| 2004-02-24 | $524.00 | $832.77 | 2,065 | — | — |
| 2004-02-23 | $518.00 | $823.23 | 1,305 | — | — |
| 2004-02-20 | $515.40 | $819.10 | 1,435 | — | — |
| 2004-02-19 | $517.00 | $821.64 | 1,365 | — | — |
| 2004-02-18 | $526.40 | $836.58 | 300 | — | — |
| 2004-02-17 | $534.60 | $844.53 | 470 | — | — |
| 2004-02-13 | $529.00 | $835.68 | 1,225 | — | — |
| 2004-02-12 | $537.00 | $848.32 | 740 | — | — |
| 2004-02-11 | $539.60 | $852.42 | 1,000 | — | — |
| 2004-02-10 | $534.60 | $844.53 | 3,070 | — | — |
| 2004-02-09 | $523.00 | $826.20 | 1,655 | — | — |
| 2004-02-06 | $525.80 | $830.62 | 2,190 | — | — |
| 2004-02-05 | $526.00 | $830.94 | 930 | — | — |
| 2004-02-04 | $529.80 | $836.94 | 4,110 | — | — |
| 2004-02-03 | $538.00 | $849.90 | 3,235 | — | — |
| 2004-02-02 | $539.20 | $851.79 | 765 | — | — |
| 2004-01-30 | $545.00 | $860.95 | 750 | — | — |
| 2004-01-29 | $559.80 | $884.33 | 450 | — | — |
| 2004-01-28 | $567.00 | $895.71 | 1,000 | — | — |
| 2004-01-27 | $585.60 | $925.09 | 3,460 | — | — |
| 2004-01-26 | $572.00 | $903.61 | 880 | — | — |
| 2004-01-23 | $579.60 | $915.61 | 415 | — | — |
| 2004-01-22 | $583.40 | $921.62 | 485 | — | — |
| 2004-01-21 | $590.00 | $932.04 | 480 | — | — |
| 2004-01-20 | $581.00 | $917.83 | 580 | — | — |
| 2004-01-16 | $573.80 | $906.45 | 175 | — | — |
| 2004-01-15 | $579.00 | $914.67 | 290 | — | — |
| 2004-01-14 | $578.40 | $913.72 | 960 | — | — |
| 2004-01-13 | $570.00 | $900.45 | 680 | — | — |
| 2004-01-12 | $586.00 | $925.72 | 595 | — | — |
| 2004-01-09 | $579.80 | $915.93 | 1,820 | — | — |
| 2004-01-08 | $597.60 | $944.05 | 385 | — | — |
| 2004-01-07 | $593.20 | $937.10 | 1,105 | — | — |
| 2004-01-06 | $591.60 | $934.57 | 885 | — | — |
| 2004-01-05 | $604.20 | $954.48 | 685 | — | — |
| 2004-01-02 | $598.20 | $945.00 | 430 | — | — |