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
- 1995-08-18 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 | $441.67 | $441.67 | 54 | — | — |
| 2004-12-30 | $425.00 | $425.00 | 0 | — | — |
| 2004-12-29 | $425.00 | $425.00 | 0 | — | — |
| 2004-12-28 | $425.00 | $425.00 | 45 | — | — |
| 2004-12-27 | $427.78 | $427.78 | 405 | — | — |
| 2004-12-23 | $427.78 | $427.78 | 63 | — | — |
| 2004-12-22 | $430.56 | $430.56 | 9 | — | — |
| 2004-12-21 | $436.11 | $436.11 | 63 | — | — |
| 2004-12-20 | $415.00 | $415.00 | 99 | — | — |
| 2004-12-17 | $423.22 | $423.22 | 297 | — | — |
| 2004-12-16 | $419.78 | $419.78 | 720 | — | — |
| 2004-12-15 | $430.22 | $430.22 | 693 | — | — |
| 2004-12-14 | $423.33 | $423.33 | 90 | — | — |
| 2004-12-13 | $422.22 | $422.22 | 0 | — | — |
| 2004-12-10 | $422.22 | $422.22 | 180 | — | — |
| 2004-12-09 | $422.22 | $422.22 | 18 | — | — |
| 2004-12-08 | $423.89 | $423.89 | 0 | — | — |
| 2004-12-07 | $423.89 | $423.89 | 306 | — | — |
| 2004-12-06 | $426.67 | $426.67 | 81 | — | — |
| 2004-12-03 | $431.33 | $431.33 | 81 | — | — |
| 2004-12-02 | $422.22 | $422.22 | 180 | — | — |
| 2004-12-01 | $422.22 | $422.22 | 612 | — | — |
| 2004-11-30 | $422.22 | $422.22 | 18 | — | — |
| 2004-11-29 | $418.33 | $418.33 | 63 | — | — |
| 2004-11-26 | $422.22 | $422.22 | 0 | — | — |
| 2004-11-24 | $422.22 | $422.22 | 216 | — | — |
| 2004-11-23 | $404.00 | $404.00 | 0 | — | — |
| 2004-11-22 | $404.00 | $404.00 | 225 | — | — |
| 2004-11-19 | $406.78 | $406.78 | 342 | — | — |
| 2004-11-18 | $409.44 | $409.44 | 279 | — | — |
| 2004-11-17 | $408.67 | $408.67 | 0 | — | — |
| 2004-11-16 | $408.67 | $408.67 | 0 | — | — |
| 2004-11-15 | $408.67 | $408.67 | 108 | — | — |
| 2004-11-12 | $394.44 | $394.44 | 0 | — | — |
| 2004-11-11 | $394.44 | $394.44 | 135 | — | — |
| 2004-11-10 | $400.00 | $400.00 | 198 | — | — |
| 2004-11-09 | $397.22 | $397.22 | 27 | — | — |
| 2004-11-08 | $405.56 | $405.56 | 45 | — | — |
| 2004-11-05 | $411.11 | $411.11 | 27 | — | — |
| 2004-11-04 | $411.11 | $411.11 | 117 | — | — |
| 2004-11-03 | $410.56 | $410.56 | 144 | — | — |
| 2004-11-02 | $410.56 | $410.56 | 72 | — | — |
| 2004-11-01 | $410.56 | $410.56 | 90 | — | — |
| 2004-10-29 | $405.56 | $405.56 | 378 | — | — |
| 2004-10-28 | $400.22 | $400.22 | 261 | — | — |
| 2004-10-27 | $405.78 | $405.78 | 846 | — | — |
| 2004-10-26 | $405.44 | $405.44 | 477 | — | — |
| 2004-10-25 | $405.22 | $405.22 | 171 | — | — |
| 2004-10-22 | $402.78 | $402.78 | 468 | — | — |
| 2004-10-21 | $402.56 | $402.56 | 477 | — | — |
| 2004-10-20 | $402.78 | $402.78 | 0 | — | — |
| 2004-10-19 | $402.78 | $402.78 | 414 | — | — |
| 2004-10-18 | $400.00 | $400.00 | 126 | — | — |
| 2004-10-15 | $396.67 | $396.67 | 18 | — | — |
| 2004-10-14 | $402.78 | $402.78 | 225 | — | — |
| 2004-10-13 | $397.22 | $397.22 | 99 | — | — |
| 2004-10-12 | $397.22 | $397.22 | 144 | — | — |
| 2004-10-11 | $400.00 | $400.00 | 0 | — | — |
| 2004-10-08 | $400.00 | $400.00 | 0 | — | — |
| 2004-10-07 | $400.00 | $400.00 | 0 | — | — |
| 2004-10-06 | $400.00 | $400.00 | 558 | — | — |
| 2004-10-05 | $400.11 | $400.11 | 54 | — | — |
| 2004-10-04 | $403.22 | $403.22 | 27 | — | — |
| 2004-10-01 | $397.22 | $397.22 | 18 | — | — |
| 2004-09-30 | $396.67 | $396.67 | 0 | — | — |
| 2004-09-29 | $396.67 | $396.67 | 135 | — | — |
| 2004-09-28 | $400.11 | $400.11 | 27 | — | — |
| 2004-09-27 | $397.89 | $397.89 | 333 | — | — |
| 2004-09-24 | $400.00 | $400.00 | 747 | — | — |
| 2004-09-23 | $401.11 | $401.11 | 153 | — | — |
| 2004-09-22 | $401.11 | $401.11 | 702 | — | — |
| 2004-09-21 | $401.11 | $401.11 | 0 | — | — |
| 2004-09-20 | $401.11 | $401.11 | 351 | — | — |
| 2004-09-17 | $397.89 | $397.89 | 558 | — | — |
| 2004-09-16 | $398.89 | $398.89 | 144 | — | — |
| 2004-09-15 | $377.78 | $377.78 | 0 | — | — |
| 2004-09-14 | $377.78 | $377.78 | 0 | — | — |
| 2004-09-13 | $377.78 | $377.78 | 0 | — | — |
| 2004-09-10 | $377.78 | $377.78 | 225 | — | — |
| 2004-09-09 | $385.00 | $385.00 | 108 | — | — |
| 2004-09-08 | $377.78 | $377.78 | 0 | — | — |
| 2004-09-07 | $377.78 | $377.78 | 90 | — | — |
| 2004-09-03 | $365.44 | $365.44 | 45 | — | — |
| 2004-09-02 | $355.33 | $355.33 | 0 | — | — |
| 2004-09-01 | $355.33 | $355.33 | 72 | — | — |
| 2004-08-31 | $355.56 | $355.56 | 9 | — | — |
| 2004-08-30 | $344.67 | $344.67 | 495 | — | — |
| 2004-08-27 | $334.56 | $334.56 | 27 | — | — |
| 2004-08-26 | $334.56 | $334.56 | 153 | — | — |
| 2004-08-25 | $334.00 | $334.00 | 0 | — | — |
| 2004-08-24 | $334.00 | $334.00 | 198 | — | — |
| 2004-08-23 | $347.78 | $347.78 | 27 | — | — |
| 2004-08-20 | $356.67 | $356.67 | 18 | — | — |
| 2004-08-19 | $363.89 | $363.89 | 333 | — | — |
| 2004-08-18 | $361.11 | $361.11 | 207 | — | — |
| 2004-08-17 | $383.33 | $383.33 | 0 | — | — |
| 2004-08-16 | $383.33 | $383.33 | 0 | — | — |
| 2004-08-13 | $383.33 | $383.33 | 144 | — | — |
| 2004-08-12 | $388.89 | $388.89 | 432 | — | — |
| 2004-08-11 | $388.89 | $388.89 | 612 | — | — |
| 2004-08-10 | $394.33 | $394.33 | 162 | — | — |
| 2004-08-09 | $388.89 | $388.89 | 180 | — | — |
| 2004-08-06 | $394.44 | $394.44 | 54 | — | — |
| 2004-08-05 | $394.44 | $394.44 | 306 | — | — |
| 2004-08-04 | $394.33 | $394.33 | 234 | — | — |
| 2004-08-03 | $388.89 | $388.89 | 108 | — | — |
| 2004-08-02 | $388.89 | $388.89 | 288 | — | — |
| 2004-07-30 | $388.89 | $388.89 | 279 | — | — |
| 2004-07-29 | $366.67 | $366.67 | 0 | — | — |
| 2004-07-28 | $366.67 | $366.67 | 0 | — | — |
| 2004-07-27 | $366.67 | $366.67 | 153 | — | — |
| 2004-07-26 | $355.56 | $355.56 | 666 | — | — |
| 2004-07-23 | $370.00 | $370.00 | 288 | — | — |
| 2004-07-22 | $377.78 | $377.78 | 9 | — | — |
| 2004-07-21 | $377.78 | $377.78 | 36 | — | — |
| 2004-07-20 | $372.33 | $372.33 | 99 | — | — |
| 2004-07-19 | $379.56 | $379.56 | 81 | — | — |
| 2004-07-16 | $377.78 | $377.78 | 144 | — | — |
| 2004-07-15 | $377.78 | $377.78 | 954 | — | — |
| 2004-07-14 | $377.78 | $377.78 | 369 | — | — |
| 2004-07-13 | $380.56 | $380.56 | 918 | — | — |
| 2004-07-12 | $382.22 | $382.22 | 495 | — | — |
| 2004-07-09 | $390.44 | $390.44 | 1,071 | — | — |
| 2004-07-08 | $360.22 | $360.22 | 1,431 | — | — |
| 2004-07-07 | $329.00 | $329.00 | 810 | — | — |
| 2004-07-06 | $313.78 | $313.78 | 9 | — | — |
| 2004-07-02 | $313.89 | $313.89 | 0 | — | — |
| 2004-07-01 | $313.89 | $313.89 | 522 | — | — |
| 2004-06-30 | $319.44 | $319.44 | 360 | — | — |
| 2004-06-29 | $310.56 | $310.56 | 36 | — | — |
| 2004-06-28 | $302.00 | $302.00 | 36 | — | — |
| 2004-06-25 | $302.00 | $302.00 | 0 | — | — |
| 2004-06-24 | $302.00 | $302.00 | 0 | — | — |
| 2004-06-23 | $302.00 | $302.00 | 27 | — | — |
| 2004-06-22 | $312.78 | $312.78 | 0 | — | — |
| 2004-06-21 | $312.78 | $312.78 | 0 | — | — |
| 2004-06-18 | $312.78 | $312.78 | 0 | — | — |
| 2004-06-17 | $312.78 | $312.78 | 36 | — | — |
| 2004-06-16 | $311.78 | $311.78 | 81 | — | — |
| 2004-06-15 | $308.44 | $308.44 | 27 | — | — |
| 2004-06-14 | $301.00 | $301.00 | 0 | — | — |
| 2004-06-10 | $301.00 | $301.00 | 9 | — | — |
| 2004-06-09 | $302.78 | $302.78 | 9 | — | — |
| 2004-06-08 | $302.78 | $302.78 | 0 | — | — |
| 2004-06-07 | $302.78 | $302.78 | 0 | — | — |
| 2004-06-04 | $302.78 | $302.78 | 0 | — | — |
| 2004-06-03 | $302.78 | $302.78 | 0 | — | — |
| 2004-06-02 | $302.78 | $302.78 | 9 | — | — |
| 2004-06-01 | $305.56 | $305.56 | 0 | — | — |
| 2004-05-28 | $305.56 | $305.56 | 0 | — | — |
| 2004-05-27 | $305.56 | $305.56 | 0 | — | — |
| 2004-05-26 | $305.56 | $305.56 | 45 | — | — |
| 2004-05-25 | $310.56 | $310.56 | 36 | — | — |
| 2004-05-24 | $311.11 | $311.11 | 189 | — | — |
| 2004-05-21 | $305.89 | $305.89 | 0 | — | — |
| 2004-05-20 | $305.89 | $305.89 | 252 | — | — |
| 2004-05-19 | $310.78 | $310.78 | 0 | — | — |
| 2004-05-18 | $310.78 | $310.78 | 0 | — | — |
| 2004-05-17 | $310.78 | $310.78 | 189 | — | — |
| 2004-05-14 | $300.00 | $300.00 | 18 | — | — |
| 2004-05-13 | $310.78 | $310.78 | 0 | — | — |
| 2004-05-12 | $310.78 | $310.78 | 0 | — | — |
| 2004-05-11 | $310.78 | $310.78 | 0 | — | — |
| 2004-05-10 | $310.78 | $310.78 | 198 | — | — |
| 2004-05-07 | $311.11 | $311.11 | 297 | — | — |
| 2004-05-06 | $313.89 | $313.89 | 27 | — | — |
| 2004-05-05 | $312.22 | $312.22 | 0 | — | — |
| 2004-05-04 | $312.22 | $312.22 | 126 | — | — |
| 2004-05-03 | $312.22 | $312.22 | 0 | — | — |
| 2004-04-30 | $312.22 | $312.22 | 0 | — | — |
| 2004-04-29 | $312.22 | $312.22 | 0 | — | — |
| 2004-04-28 | $312.22 | $312.22 | 63 | — | — |
| 2004-04-27 | $308.33 | $308.33 | 18 | — | — |
| 2004-04-26 | $311.67 | $311.67 | 243 | — | — |
| 2004-04-23 | $312.33 | $312.33 | 90 | — | — |
| 2004-04-22 | $312.78 | $312.78 | 0 | — | — |
| 2004-04-21 | $312.78 | $312.78 | 18 | — | — |
| 2004-04-20 | $312.78 | $312.78 | 81 | — | — |
| 2004-04-19 | $312.44 | $312.44 | 90 | — | — |
| 2004-04-16 | $304.56 | $304.56 | 18 | — | — |
| 2004-04-15 | $311.33 | $311.33 | 0 | — | — |
| 2004-04-14 | $311.33 | $311.33 | 99 | — | — |
| 2004-04-13 | $311.11 | $311.11 | 225 | — | — |
| 2004-04-12 | $311.11 | $311.11 | 99 | — | — |
| 2004-04-08 | $311.11 | $311.11 | 351 | — | — |
| 2004-04-07 | $311.11 | $311.11 | 144 | — | — |
| 2004-04-06 | $311.11 | $311.11 | 99 | — | — |
| 2004-04-05 | $311.11 | $311.11 | 180 | — | — |
| 2004-04-02 | $300.33 | $300.33 | 54 | — | — |
| 2004-04-01 | $308.00 | $308.00 | 0 | — | — |
| 2004-03-31 | $308.00 | $308.00 | 0 | — | — |
| 2004-03-30 | $308.00 | $308.00 | 0 | — | — |
| 2004-03-29 | $308.00 | $308.00 | 9 | — | — |
| 2004-03-26 | $308.56 | $308.56 | 18 | — | — |
| 2004-03-25 | $302.89 | $302.89 | 72 | — | — |
| 2004-03-24 | $300.56 | $300.56 | 171 | — | — |
| 2004-03-23 | $300.56 | $300.56 | 9 | — | — |
| 2004-03-22 | $311.11 | $311.11 | 0 | — | — |
| 2004-03-19 | $311.11 | $311.11 | 0 | — | — |
| 2004-03-18 | $311.11 | $311.11 | 117 | — | — |
| 2004-03-17 | $300.56 | $300.56 | 36 | — | — |
| 2004-03-16 | $300.89 | $300.89 | 0 | — | — |
| 2004-03-15 | $300.89 | $300.89 | 0 | — | — |
| 2004-03-12 | $300.89 | $300.89 | 0 | — | — |
| 2004-03-11 | $300.89 | $300.89 | 0 | — | — |
| 2004-03-10 | $300.89 | $300.89 | 225 | — | — |
| 2004-03-09 | $300.00 | $300.00 | 36 | — | — |
| 2004-03-08 | $298.33 | $298.33 | 18 | — | — |
| 2004-03-05 | $300.00 | $300.00 | 0 | — | — |
| 2004-03-04 | $300.00 | $300.00 | 774 | — | — |
| 2004-03-03 | $300.11 | $300.11 | 0 | — | — |
| 2004-03-02 | $300.11 | $300.11 | 9 | — | — |
| 2004-03-01 | $311.00 | $311.00 | 0 | — | — |
| 2004-02-27 | $311.00 | $311.00 | 0 | — | — |
| 2004-02-26 | $311.00 | $311.00 | 36 | — | — |
| 2004-02-25 | $311.00 | $311.00 | 0 | — | — |
| 2004-02-24 | $311.00 | $311.00 | 288 | — | — |
| 2004-02-23 | $305.67 | $305.67 | 0 | — | — |
| 2004-02-20 | $305.67 | $305.67 | 90 | — | — |
| 2004-02-19 | $311.11 | $311.11 | 117 | — | — |
| 2004-02-18 | $302.89 | $302.89 | 0 | — | — |
| 2004-02-17 | $302.89 | $302.89 | 45 | — | — |
| 2004-02-13 | $294.44 | $294.44 | 18 | — | — |
| 2004-02-12 | $294.44 | $294.44 | 0 | — | — |
| 2004-02-11 | $294.44 | $294.44 | 0 | — | — |
| 2004-02-10 | $294.44 | $294.44 | 0 | — | — |
| 2004-02-09 | $294.44 | $294.44 | 9 | — | — |
| 2004-02-06 | $293.33 | $293.33 | 0 | — | — |
| 2004-02-05 | $293.33 | $293.33 | 18 | — | — |
| 2004-02-04 | $298.33 | $298.33 | 0 | — | — |
| 2004-02-03 | $298.33 | $298.33 | 27 | — | — |
| 2004-02-02 | $299.33 | $299.33 | 27 | — | — |
| 2004-01-30 | $295.56 | $295.56 | 18 | — | — |
| 2004-01-29 | $305.56 | $305.56 | 0 | — | — |
| 2004-01-28 | $305.56 | $305.56 | 0 | — | — |
| 2004-01-27 | $305.56 | $305.56 | 0 | — | — |
| 2004-01-26 | $305.56 | $305.56 | 0 | — | — |
| 2004-01-23 | $305.56 | $305.56 | 9 | — | — |
| 2004-01-22 | $305.56 | $305.56 | 63 | — | — |
| 2004-01-21 | $311.11 | $311.11 | 0 | — | — |
| 2004-01-20 | $311.11 | $311.11 | 0 | — | — |
| 2004-01-16 | $311.11 | $311.11 | 0 | — | — |
| 2004-01-15 | $311.11 | $311.11 | 0 | — | — |
| 2004-01-14 | $311.11 | $311.11 | 27 | — | — |
| 2004-01-13 | $312.22 | $312.22 | 0 | — | — |
| 2004-01-12 | $312.22 | $312.22 | 144 | — | — |
| 2004-01-09 | $307.78 | $307.78 | 27 | — | — |
| 2004-01-08 | $295.78 | $295.78 | 0 | — | — |
| 2004-01-07 | $295.78 | $295.78 | 108 | — | — |
| 2004-01-06 | $299.00 | $299.00 | 0 | — | — |
| 2004-01-05 | $299.00 | $299.00 | 0 | — | — |
| 2004-01-02 | $299.00 | $299.00 | 135 | — | — |