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
- 1973-02-21 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 | $593.97 | $737.91 | 16,385 | — | — |
| 2004-12-30 | $600.83 | $746.43 | 10,923 | — | — |
| 2004-12-29 | $602.26 | $748.20 | 9,268 | — | — |
| 2004-12-28 | $598.79 | $743.90 | 27,970 | — | — |
| 2004-12-27 | $593.96 | $737.89 | 22,177 | — | — |
| 2004-12-23 | $577.64 | $717.62 | 8,937 | — | — |
| 2004-12-22 | $583.69 | $725.13 | 21,350 | — | — |
| 2004-12-21 | $580.07 | $720.63 | 19,529 | — | — |
| 2004-12-20 | $563.78 | $700.40 | 32,107 | — | — |
| 2004-12-17 | $567.98 | $705.61 | 38,727 | — | — |
| 2004-12-16 | $576.37 | $716.05 | 28,135 | — | — |
| 2004-12-15 | $590.63 | $733.76 | 24,163 | — | — |
| 2004-12-14 | $589.43 | $732.26 | 21,846 | — | — |
| 2004-12-13 | $571.27 | $709.71 | 14,895 | — | — |
| 2004-12-10 | $569.49 | $707.49 | 22,674 | — | — |
| 2004-12-09 | $572.51 | $711.24 | 23,005 | — | — |
| 2004-12-08 | $567.98 | $705.61 | 16,716 | — | — |
| 2004-12-07 | $567.07 | $704.49 | 16,054 | — | — |
| 2004-12-06 | $575.83 | $715.37 | 20,357 | — | — |
| 2004-12-03 | $575.06 | $714.41 | 17,543 | — | — |
| 2004-12-02 | $583.00 | $724.28 | 20,026 | — | — |
| 2004-12-01 | $588.45 | $731.04 | 52,960 | — | — |
| 2004-11-30 | $566.77 | $704.11 | 34,259 | — | — |
| 2004-11-29 | $570.69 | $708.99 | 26,149 | — | — |
| 2004-11-26 | $574.47 | $713.68 | 16,054 | — | — |
| 2004-11-24 | $577.66 | $717.65 | 17,047 | — | — |
| 2004-11-23 | $581.27 | $722.13 | 29,459 | — | — |
| 2004-11-22 | $573.11 | $711.99 | 10,758 | — | — |
| 2004-11-19 | $572.81 | $711.62 | 18,371 | — | — |
| 2004-11-18 | $583.69 | $725.13 | 29,294 | — | — |
| 2004-11-17 | $595.15 | $739.38 | 38,727 | — | — |
| 2004-11-16 | $586.74 | $728.93 | 26,977 | — | — |
| 2004-11-15 | $582.78 | $724.00 | 52,795 | — | — |
| 2004-11-12 | $577.10 | $716.95 | 14,895 | — | — |
| 2004-11-11 | $573.78 | $712.82 | 29,459 | — | — |
| 2004-11-10 | $575.17 | $714.55 | 32,604 | — | — |
| 2004-11-09 | $570.39 | $708.61 | 37,569 | — | — |
| 2004-11-08 | $556.18 | $690.95 | 19,695 | — | — |
| 2004-11-05 | $563.44 | $699.98 | 42,368 | — | — |
| 2004-11-04 | $562.02 | $698.22 | 36,576 | — | — |
| 2004-11-03 | $552.27 | $686.10 | 27,473 | — | — |
| 2004-11-02 | $561.69 | $697.81 | 30,452 | — | — |
| 2004-11-01 | $557.70 | $692.84 | 39,058 | — | — |
| 2004-10-29 | $552.87 | $686.85 | 59,746 | — | — |
| 2004-10-28 | $529.61 | $657.95 | 11,089 | — | — |
| 2004-10-27 | $534.74 | $664.33 | 23,005 | — | — |
| 2004-10-26 | $521.45 | $647.81 | 39,720 | — | — |
| 2004-10-25 | $526.13 | $653.63 | 44,851 | — | — |
| 2004-10-22 | $531.33 | $660.09 | 19,364 | — | — |
| 2004-10-21 | $529.31 | $657.57 | 33,928 | — | — |
| 2004-10-20 | $531.72 | $660.57 | 19,695 | — | — |
| 2004-10-19 | $528.70 | $655.51 | 17,047 | — | — |
| 2004-10-18 | $538.37 | $667.49 | 30,121 | — | — |
| 2004-10-15 | $535.35 | $663.75 | 23,832 | — | — |
| 2004-10-14 | $529.91 | $657.01 | 36,079 | — | — |
| 2004-10-13 | $537.28 | $666.14 | 29,625 | — | — |
| 2004-10-12 | $544.31 | $674.86 | 21,019 | — | — |
| 2004-10-11 | $548.22 | $679.70 | 16,054 | — | — |
| 2004-10-08 | $552.81 | $685.40 | 31,611 | — | — |
| 2004-10-07 | $560.33 | $694.72 | 15,392 | — | — |
| 2004-10-06 | $566.40 | $702.25 | 39,720 | — | — |
| 2004-10-05 | $563.53 | $698.70 | 36,245 | — | — |
| 2004-10-04 | $558.07 | $691.92 | 20,026 | — | — |
| 2004-10-01 | $569.64 | $706.26 | 29,956 | — | — |
| 2004-09-30 | $555.89 | $689.22 | 27,804 | — | — |
| 2004-09-29 | $550.46 | $682.48 | 23,667 | — | — |
| 2004-09-28 | $567.41 | $703.50 | 35,086 | — | — |
| 2004-09-27 | $565.86 | $701.58 | 51,802 | — | — |
| 2004-09-24 | $554.08 | $686.97 | 32,935 | — | — |
| 2004-09-23 | $548.94 | $680.60 | 17,212 | — | — |
| 2004-09-22 | $549.25 | $680.99 | 17,543 | — | — |
| 2004-09-21 | $540.60 | $670.27 | 12,909 | — | — |
| 2004-09-20 | $532.40 | $660.10 | 21,681 | — | — |
| 2004-09-17 | $538.91 | $668.17 | 24,991 | — | — |
| 2004-09-16 | $555.32 | $688.51 | 7,117 | — | — |
| 2004-09-15 | $553.48 | $686.23 | 7,282 | — | — |
| 2004-09-14 | $549.86 | $681.74 | 11,254 | — | — |
| 2004-09-13 | $548.64 | $680.23 | 15,061 | — | — |
| 2004-09-10 | $546.59 | $677.68 | 13,902 | — | — |
| 2004-09-09 | $555.90 | $689.23 | 17,378 | — | — |
| 2004-09-08 | $540.79 | $670.49 | 21,019 | — | — |
| 2004-09-07 | $547.43 | $678.73 | 10,923 | — | — |
| 2004-09-03 | $538.37 | $667.49 | 13,406 | — | — |
| 2004-09-02 | $546.84 | $678.00 | 18,371 | — | — |
| 2004-09-01 | $534.14 | $662.25 | 23,998 | — | — |
| 2004-08-31 | $524.77 | $650.64 | 20,191 | — | — |
| 2004-08-30 | $525.53 | $651.57 | 8,772 | — | — |
| 2004-08-27 | $530.51 | $657.75 | 14,564 | — | — |
| 2004-08-26 | $530.51 | $657.75 | 33,762 | — | — |
| 2004-08-25 | $527.79 | $654.38 | 21,681 | — | — |
| 2004-08-24 | $525.98 | $652.14 | 26,149 | — | — |
| 2004-08-23 | $531.72 | $659.25 | 23,667 | — | — |
| 2004-08-20 | $543.50 | $673.86 | 11,585 | — | — |
| 2004-08-19 | $545.63 | $676.49 | 10,096 | — | — |
| 2004-08-18 | $545.02 | $675.73 | 32,769 | — | — |
| 2004-08-17 | $543.81 | $674.24 | 24,494 | — | — |
| 2004-08-16 | $526.59 | $652.88 | 15,723 | — | — |
| 2004-08-13 | $521.46 | $646.52 | 8,275 | — | — |
| 2004-08-12 | $527.55 | $654.08 | 22,674 | — | — |
| 2004-08-11 | $523.42 | $648.96 | 16,550 | — | — |
| 2004-08-10 | $532.87 | $660.68 | 40,713 | — | — |
| 2004-08-09 | $519.34 | $643.89 | 16,716 | — | — |
| 2004-08-06 | $517.98 | $642.21 | 17,378 | — | — |
| 2004-08-05 | $521.45 | $646.52 | 24,329 | — | — |
| 2004-08-04 | $528.71 | $655.51 | 19,364 | — | — |
| 2004-08-03 | $523.26 | $648.76 | 23,832 | — | — |
| 2004-08-02 | $521.71 | $646.84 | 74,475 | — | — |
| 2004-07-30 | $524.41 | $650.19 | 41,541 | — | — |
| 2004-07-29 | $511.48 | $634.16 | 18,205 | — | — |
| 2004-07-28 | $510.88 | $633.41 | 31,114 | — | — |
| 2004-07-27 | $514.05 | $637.34 | 16,881 | — | — |
| 2004-07-26 | $513.60 | $636.78 | 20,522 | — | — |
| 2004-07-23 | $515.41 | $639.03 | 6,124 | — | — |
| 2004-07-22 | $518.73 | $643.15 | 11,254 | — | — |
| 2004-07-21 | $522.96 | $648.39 | 14,564 | — | — |
| 2004-07-20 | $531.72 | $657.94 | 12,082 | — | — |
| 2004-07-19 | $527.95 | $653.27 | 14,564 | — | — |
| 2004-07-16 | $528.34 | $653.75 | 16,219 | — | — |
| 2004-07-15 | $533.72 | $660.41 | 8,110 | — | — |
| 2004-07-14 | $536.43 | $663.77 | 15,061 | — | — |
| 2004-07-13 | $543.80 | $672.89 | 8,772 | — | — |
| 2004-07-12 | $544.50 | $673.75 | 7,779 | — | — |
| 2004-07-09 | $549.85 | $680.37 | 5,462 | — | — |
| 2004-07-08 | $546.83 | $676.63 | 12,413 | — | — |
| 2004-07-07 | $549.55 | $680.00 | 10,923 | — | — |
| 2004-07-06 | $550.45 | $681.11 | 13,240 | — | — |
| 2004-07-02 | $559.52 | $692.34 | 18,040 | — | — |
| 2004-07-01 | $560.57 | $693.64 | 38,396 | — | — |
| 2004-06-30 | $561.94 | $695.33 | 27,473 | — | — |
| 2004-06-29 | $561.93 | $695.32 | 25,818 | — | — |
| 2004-06-28 | $555.89 | $687.85 | 33,597 | — | — |
| 2004-06-25 | $541.45 | $669.98 | 40,713 | — | — |
| 2004-06-24 | $545.63 | $675.15 | 32,273 | — | — |
| 2004-06-23 | $554.98 | $686.73 | 24,494 | — | — |
| 2004-06-22 | $554.59 | $686.24 | 33,266 | — | — |
| 2004-06-21 | $561.93 | $695.32 | 23,501 | — | — |
| 2004-06-18 | $566.16 | $700.56 | 11,916 | — | — |
| 2004-06-17 | $572.21 | $708.03 | 9,930 | — | — |
| 2004-06-16 | $569.49 | $704.67 | 14,564 | — | — |
| 2004-06-15 | $575.23 | $711.77 | 21,681 | — | — |
| 2004-06-14 | $576.44 | $713.28 | 11,916 | — | — |
| 2004-06-10 | $577.34 | $714.39 | 7,448 | — | — |
| 2004-06-09 | $576.37 | $713.19 | 20,026 | — | — |
| 2004-06-08 | $584.29 | $722.99 | 24,991 | — | — |
| 2004-06-07 | $582.18 | $720.37 | 10,427 | — | — |
| 2004-06-04 | $583.58 | $722.11 | 17,378 | — | — |
| 2004-06-03 | $571.00 | $706.54 | 33,100 | — | — |
| 2004-06-02 | $572.21 | $708.03 | 17,709 | — | — |
| 2004-06-01 | $577.02 | $713.99 | 31,280 | — | — |
| 2004-05-28 | $574.47 | $710.84 | 102,941 | — | — |
| 2004-05-27 | $560.73 | $693.83 | 35,748 | — | — |
| 2004-05-26 | $560.71 | $693.81 | 33,928 | — | — |
| 2004-05-25 | $555.59 | $687.47 | 19,529 | — | — |
| 2004-05-24 | $552.72 | $683.92 | 10,427 | — | — |
| 2004-05-21 | $552.11 | $683.17 | 17,709 | — | — |
| 2004-05-20 | $552.27 | $683.36 | 16,054 | — | — |
| 2004-05-19 | $547.43 | $677.38 | 15,392 | — | — |
| 2004-05-18 | $552.89 | $684.13 | 8,110 | — | — |
| 2004-05-17 | $551.06 | $681.87 | 13,406 | — | — |
| 2004-05-14 | $553.47 | $684.86 | 7,117 | — | — |
| 2004-05-13 | $555.00 | $686.75 | 12,744 | — | — |
| 2004-05-12 | $553.78 | $685.23 | 17,212 | — | — |
| 2004-05-11 | $557.70 | $690.09 | 22,177 | — | — |
| 2004-05-10 | $555.89 | $687.85 | 18,371 | — | — |
| 2004-05-07 | $565.60 | $699.86 | 25,653 | — | — |
| 2004-05-06 | $575.68 | $712.33 | 23,832 | — | — |
| 2004-05-05 | $564.95 | $699.06 | 13,075 | — | — |
| 2004-05-04 | $564.29 | $698.24 | 23,998 | — | — |
| 2004-05-03 | $562.24 | $695.70 | 24,329 | — | — |
| 2004-04-30 | $555.89 | $687.85 | 12,413 | — | — |
| 2004-04-29 | $551.96 | $682.99 | 6,951 | — | — |
| 2004-04-28 | $554.08 | $685.60 | 19,198 | — | — |
| 2004-04-27 | $564.95 | $699.06 | 12,247 | — | — |
| 2004-04-26 | $561.33 | $694.58 | 11,089 | — | — |
| 2004-04-23 | $562.84 | $696.45 | 4,965 | — | — |
| 2004-04-22 | $564.35 | $698.32 | 14,730 | — | — |
| 2004-04-21 | $554.08 | $685.60 | 11,254 | — | — |
| 2004-04-20 | $553.95 | $684.14 | 8,275 | — | — |
| 2004-04-19 | $565.26 | $698.10 | 7,944 | — | — |
| 2004-04-16 | $563.08 | $695.41 | 15,392 | — | — |
| 2004-04-15 | $564.05 | $696.61 | 20,522 | — | — |
| 2004-04-14 | $563.09 | $695.43 | 18,371 | — | — |
| 2004-04-13 | $557.82 | $688.92 | 17,874 | — | — |
| 2004-04-12 | $564.05 | $696.61 | 19,860 | — | — |
| 2004-04-08 | $570.39 | $704.44 | 18,040 | — | — |
| 2004-04-07 | $567.37 | $700.71 | 37,569 | — | — |
| 2004-04-06 | $556.03 | $686.71 | 13,737 | — | — |
| 2004-04-05 | $562.42 | $694.59 | 15,888 | — | — |
| 2004-04-02 | $567.98 | $701.47 | 56,436 | — | — |
| 2004-04-01 | $550.30 | $679.63 | 29,459 | — | — |
| 2004-03-31 | $534.39 | $659.98 | 17,709 | — | — |
| 2004-03-30 | $532.33 | $657.43 | 14,564 | — | — |
| 2004-03-29 | $532.35 | $657.46 | 34,424 | — | — |
| 2004-03-26 | $521.45 | $644.00 | 16,385 | — | — |
| 2004-03-25 | $528.64 | $652.88 | 16,385 | — | — |
| 2004-03-24 | $524.47 | $647.73 | 12,909 | — | — |
| 2004-03-23 | $534.45 | $660.06 | 14,895 | — | — |
| 2004-03-22 | $531.72 | $656.69 | 13,075 | — | — |
| 2004-03-19 | $541.84 | $669.18 | 10,758 | — | — |
| 2004-03-18 | $540.19 | $667.15 | 10,758 | — | — |
| 2004-03-17 | $541.54 | $668.81 | 10,427 | — | — |
| 2004-03-16 | $536.56 | $662.66 | 19,033 | — | — |
| 2004-03-15 | $541.69 | $669.00 | 9,765 | — | — |
| 2004-03-12 | $544.35 | $672.28 | 10,592 | — | — |
| 2004-03-11 | $541.39 | $668.63 | 12,744 | — | — |
| 2004-03-10 | $534.07 | $659.59 | 8,110 | — | — |
| 2004-03-09 | $542.34 | $669.80 | 10,758 | — | — |
| 2004-03-08 | $543.50 | $671.24 | 15,061 | — | — |
| 2004-03-05 | $545.77 | $674.04 | 8,441 | — | — |
| 2004-03-04 | $548.94 | $677.95 | 8,937 | — | — |
| 2004-03-03 | $542.60 | $670.12 | 10,923 | — | — |
| 2004-03-02 | $542.80 | $670.36 | 15,226 | — | — |
| 2004-03-01 | $544.40 | $672.34 | 18,205 | — | — |
| 2004-02-27 | $541.21 | $668.40 | 12,578 | — | — |
| 2004-02-26 | $538.37 | $664.89 | 10,758 | — | — |
| 2004-02-25 | $535.23 | $661.01 | 32,935 | — | — |
| 2004-02-24 | $538.20 | $664.68 | 25,322 | — | — |
| 2004-02-23 | $537.46 | $663.77 | 19,364 | — | — |
| 2004-02-20 | $549.66 | $678.83 | 35,748 | — | — |
| 2004-02-19 | $548.94 | $677.95 | 21,184 | — | — |
| 2004-02-18 | $549.55 | $678.70 | 34,424 | — | — |
| 2004-02-17 | $549.87 | $679.10 | 53,457 | — | — |
| 2004-02-13 | $549.55 | $678.70 | 25,984 | — | — |
| 2004-02-12 | $545.02 | $673.10 | 28,632 | — | — |
| 2004-02-11 | $535.35 | $661.16 | 40,548 | — | — |
| 2004-02-10 | $526.80 | $650.61 | 32,935 | — | — |
| 2004-02-09 | $527.04 | $650.90 | 16,219 | — | — |
| 2004-02-06 | $517.37 | $638.95 | 13,571 | — | — |
| 2004-02-05 | $512.84 | $633.37 | 10,261 | — | — |
| 2004-02-04 | $519.09 | $641.09 | 29,128 | — | — |
| 2004-02-03 | $519.64 | $641.76 | 24,329 | — | — |
| 2004-02-02 | $523.26 | $646.24 | 33,762 | — | — |
| 2004-01-30 | $510.88 | $630.95 | 20,357 | — | — |
| 2004-01-29 | $504.23 | $622.73 | 25,322 | — | — |
| 2004-01-28 | $506.71 | $625.79 | 4,965 | — | — |
| 2004-01-27 | $510.29 | $630.22 | 3,641 | — | — |
| 2004-01-26 | $513.60 | $634.30 | 13,240 | — | — |
| 2004-01-23 | $504.20 | $622.69 | 8,110 | — | — |
| 2004-01-22 | $507.67 | $626.99 | 8,275 | — | — |
| 2004-01-21 | $508.45 | $626.64 | 13,406 | — | — |
| 2004-01-20 | $513.60 | $632.98 | 9,930 | — | — |
| 2004-01-16 | $503.02 | $619.95 | 22,343 | — | — |
| 2004-01-15 | $509.96 | $628.50 | 11,089 | — | — |
| 2004-01-14 | $509.70 | $628.18 | 24,991 | — | — |
| 2004-01-13 | $515.41 | $635.21 | 25,487 | — | — |
| 2004-01-12 | $522.22 | $643.61 | 47,995 | — | — |
| 2004-01-09 | $503.93 | $621.07 | 41,872 | — | — |
| 2004-01-08 | $499.46 | $615.55 | 25,818 | — | — |
| 2004-01-07 | $488.10 | $601.55 | 26,480 | — | — |
| 2004-01-06 | $486.45 | $599.52 | 15,226 | — | — |
| 2004-01-05 | $481.27 | $593.15 | 17,378 | — | — |
| 2004-01-02 | $477.47 | $588.46 | 38,231 | — | — |