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
- 1986-12-12 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 | $364.00 | $364.00 | 12,500 | — | — |
| 2004-12-30 | $357.00 | $357.00 | 9,500 | — | — |
| 2004-12-29 | $355.73 | $355.73 | 12,600 | — | — |
| 2004-12-28 | $355.25 | $355.25 | 9,400 | — | — |
| 2004-12-27 | $345.40 | $345.40 | 13,200 | — | — |
| 2004-12-23 | $350.01 | $350.01 | 15,000 | — | — |
| 2004-12-22 | $348.27 | $348.27 | 24,600 | — | — |
| 2004-12-21 | $352.33 | $352.33 | 19,600 | — | — |
| 2004-12-20 | $345.00 | $345.00 | 19,800 | — | — |
| 2004-12-17 | $345.00 | $345.00 | 39,600 | — | — |
| 2004-12-16 | $336.00 | $336.00 | 15,100 | — | — |
| 2004-12-15 | $335.50 | $335.50 | 17,200 | — | — |
| 2004-12-14 | $332.50 | $332.50 | 14,700 | — | — |
| 2004-12-13 | $330.00 | $330.00 | 16,500 | — | — |
| 2004-12-10 | $330.49 | $330.49 | 5,800 | — | — |
| 2004-12-09 | $329.00 | $329.00 | 9,000 | — | — |
| 2004-12-08 | $330.00 | $330.00 | 10,500 | — | — |
| 2004-12-07 | $329.25 | $329.25 | 12,000 | — | — |
| 2004-12-06 | $335.45 | $335.45 | 32,600 | — | — |
| 2004-12-03 | $336.50 | $336.50 | 33,100 | — | — |
| 2004-12-02 | $330.89 | $330.89 | 17,700 | — | — |
| 2004-12-01 | $325.75 | $325.75 | 27,500 | — | — |
| 2004-11-30 | $322.00 | $322.00 | 14,600 | — | — |
| 2004-11-29 | $320.00 | $320.00 | 14,400 | — | — |
| 2004-11-26 | $315.00 | $315.00 | 600 | — | — |
| 2004-11-24 | $315.05 | $315.05 | 11,400 | — | — |
| 2004-11-23 | $311.99 | $311.99 | 12,100 | — | — |
| 2004-11-22 | $310.50 | $310.50 | 7,300 | — | — |
| 2004-11-19 | $312.50 | $312.50 | 14,400 | — | — |
| 2004-11-18 | $310.76 | $310.76 | 7,100 | — | — |
| 2004-11-17 | $312.10 | $312.10 | 12,400 | — | — |
| 2004-11-16 | $316.00 | $316.00 | 26,000 | — | — |
| 2004-11-15 | $315.00 | $315.00 | 7,100 | — | — |
| 2004-11-12 | $316.20 | $316.20 | 8,200 | — | — |
| 2004-11-11 | $316.75 | $316.75 | 7,800 | — | — |
| 2004-11-10 | $316.94 | $316.94 | 5,900 | — | — |
| 2004-11-09 | $315.25 | $315.25 | 29,900 | — | — |
| 2004-11-08 | $314.95 | $314.95 | 22,000 | — | — |
| 2004-11-05 | $315.00 | $315.00 | 28,200 | — | — |
| 2004-11-04 | $317.95 | $317.95 | 41,500 | — | — |
| 2004-11-03 | $315.00 | $315.00 | 10,800 | — | — |
| 2004-11-02 | $314.50 | $314.50 | 15,100 | — | — |
| 2004-11-01 | $315.65 | $315.65 | 21,900 | — | — |
| 2004-10-29 | $318.00 | $318.00 | 16,300 | — | — |
| 2004-10-28 | $311.95 | $311.95 | 18,300 | — | — |
| 2004-10-27 | $308.00 | $308.00 | 21,000 | — | — |
| 2004-10-26 | $306.00 | $306.00 | 25,200 | — | — |
| 2004-10-25 | $302.40 | $302.40 | 13,900 | — | — |
| 2004-10-22 | $301.00 | $301.00 | 43,500 | — | — |
| 2004-10-21 | $305.00 | $305.00 | 52,000 | — | — |
| 2004-10-20 | $299.00 | $299.00 | 14,300 | — | — |
| 2004-10-19 | $297.79 | $297.79 | 36,000 | — | — |
| 2004-10-18 | $301.00 | $301.00 | 19,900 | — | — |
| 2004-10-15 | $296.00 | $296.00 | 165,900 | — | — |
| 2004-10-14 | $299.35 | $299.35 | 41,200 | — | — |
| 2004-10-13 | $308.76 | $308.76 | 4,800 | — | — |
| 2004-10-12 | $313.45 | $313.45 | 8,000 | — | — |
| 2004-10-11 | $311.50 | $311.50 | 5,100 | — | — |
| 2004-10-08 | $309.15 | $309.15 | 14,800 | — | — |
| 2004-10-07 | $315.25 | $315.25 | 22,100 | — | — |
| 2004-10-06 | $318.85 | $318.85 | 17,500 | — | — |
| 2004-10-05 | $315.00 | $315.00 | 33,400 | — | — |
| 2004-10-04 | $313.00 | $313.00 | 38,800 | — | — |
| 2004-10-01 | $310.25 | $310.25 | 17,200 | — | — |
| 2004-09-30 | $308.40 | $308.40 | 17,000 | — | — |
| 2004-09-29 | $308.69 | $308.69 | 9,300 | — | — |
| 2004-09-28 | $307.50 | $307.50 | 9,100 | — | — |
| 2004-09-27 | $307.00 | $307.00 | 7,700 | — | — |
| 2004-09-24 | $307.00 | $307.00 | 13,200 | — | — |
| 2004-09-23 | $306.10 | $306.10 | 14,200 | — | — |
| 2004-09-22 | $306.51 | $306.51 | 7,000 | — | — |
| 2004-09-21 | $306.95 | $306.95 | 12,700 | — | — |
| 2004-09-20 | $305.60 | $305.60 | 11,200 | — | — |
| 2004-09-17 | $305.95 | $305.95 | 18,000 | — | — |
| 2004-09-16 | $306.50 | $306.50 | 16,800 | — | — |
| 2004-09-15 | $305.00 | $305.00 | 16,000 | — | — |
| 2004-09-14 | $305.89 | $305.89 | 3,600 | — | — |
| 2004-09-13 | $304.44 | $304.44 | 3,200 | — | — |
| 2004-09-10 | $303.99 | $303.99 | 3,300 | — | — |
| 2004-09-09 | $303.95 | $303.95 | 9,100 | — | — |
| 2004-09-08 | $304.05 | $304.05 | 14,000 | — | — |
| 2004-09-07 | $304.30 | $304.30 | 46,700 | — | — |
| 2004-09-03 | $300.03 | $300.03 | 14,200 | — | — |
| 2004-09-02 | $296.50 | $296.50 | 7,800 | — | — |
| 2004-09-01 | $293.95 | $293.95 | 10,100 | — | — |
| 2004-08-31 | $293.85 | $293.85 | 13,700 | — | — |
| 2004-08-30 | $293.05 | $293.05 | 2,000 | — | — |
| 2004-08-27 | $292.05 | $292.05 | 5,900 | — | — |
| 2004-08-26 | $294.12 | $294.12 | 7,400 | — | — |
| 2004-08-25 | $294.00 | $294.00 | 16,700 | — | — |
| 2004-08-24 | $291.02 | $291.02 | 8,700 | — | — |
| 2004-08-23 | $287.90 | $287.90 | 4,800 | — | — |
| 2004-08-20 | $287.99 | $287.99 | 5,200 | — | — |
| 2004-08-19 | $285.00 | $285.00 | 12,400 | — | — |
| 2004-08-18 | $286.00 | $286.00 | 15,000 | — | — |
| 2004-08-17 | $284.25 | $284.25 | 10,400 | — | — |
| 2004-08-16 | $284.00 | $284.00 | 7,000 | — | — |
| 2004-08-13 | $283.32 | $283.32 | 11,400 | — | — |
| 2004-08-12 | $285.05 | $285.05 | 7,500 | — | — |
| 2004-08-11 | $284.50 | $284.50 | 11,800 | — | — |
| 2004-08-10 | $287.48 | $287.48 | 20,500 | — | — |
| 2004-08-09 | $281.30 | $281.30 | 21,200 | — | — |
| 2004-08-06 | $285.90 | $285.90 | 7,200 | — | — |
| 2004-08-05 | $288.01 | $288.01 | 9,500 | — | — |
| 2004-08-04 | $286.25 | $286.25 | 14,600 | — | — |
| 2004-08-03 | $291.62 | $291.62 | 41,600 | — | — |
| 2004-08-02 | $289.00 | $289.00 | 21,400 | — | — |
| 2004-07-30 | $282.50 | $282.50 | 10,800 | — | — |
| 2004-07-29 | $277.00 | $277.00 | 16,600 | — | — |
| 2004-07-28 | $269.20 | $269.20 | 11,100 | — | — |
| 2004-07-27 | $269.50 | $269.50 | 12,400 | — | — |
| 2004-07-26 | $270.00 | $270.00 | 18,000 | — | — |
| 2004-07-23 | $270.02 | $270.02 | 20,100 | — | — |
| 2004-07-22 | $270.37 | $270.37 | 18,100 | — | — |
| 2004-07-21 | $271.00 | $271.00 | 6,900 | — | — |
| 2004-07-20 | $274.03 | $274.03 | 10,200 | — | — |
| 2004-07-19 | $275.97 | $275.97 | 9,300 | — | — |
| 2004-07-16 | $278.00 | $278.00 | 2,000 | — | — |
| 2004-07-15 | $277.67 | $277.67 | 9,800 | — | — |
| 2004-07-14 | $281.37 | $281.37 | 2,200 | — | — |
| 2004-07-13 | $280.84 | $280.84 | 8,500 | — | — |
| 2004-07-12 | $281.40 | $281.40 | 2,300 | — | — |
| 2004-07-09 | $278.85 | $278.85 | 2,800 | — | — |
| 2004-07-08 | $279.50 | $279.50 | 11,800 | — | — |
| 2004-07-07 | $282.43 | $282.43 | 6,200 | — | — |
| 2004-07-06 | $283.49 | $283.49 | 6,600 | — | — |
| 2004-07-02 | $282.52 | $282.52 | 6,100 | — | — |
| 2004-07-01 | $284.00 | $284.00 | 18,300 | — | — |
| 2004-06-30 | $277.50 | $277.50 | 10,700 | — | — |
| 2004-06-29 | $279.00 | $279.00 | 11,300 | — | — |
| 2004-06-28 | $277.00 | $277.00 | 12,800 | — | — |
| 2004-06-25 | $277.00 | $277.00 | 22,200 | — | — |
| 2004-06-24 | $278.19 | $278.19 | 19,400 | — | — |
| 2004-06-23 | $280.15 | $280.15 | 21,500 | — | — |
| 2004-06-22 | $278.90 | $278.90 | 14,400 | — | — |
| 2004-06-21 | $282.00 | $282.00 | 10,400 | — | — |
| 2004-06-18 | $281.20 | $281.20 | 8,600 | — | — |
| 2004-06-17 | $284.75 | $284.75 | 12,500 | — | — |
| 2004-06-16 | $286.40 | $286.40 | 9,300 | — | — |
| 2004-06-15 | $283.87 | $283.87 | 23,500 | — | — |
| 2004-06-14 | $287.60 | $287.60 | 10,000 | — | — |
| 2004-06-10 | $291.27 | $291.27 | 15,500 | — | — |
| 2004-06-09 | $294.00 | $294.00 | 12,500 | — | — |
| 2004-06-08 | $295.60 | $295.60 | 7,900 | — | — |
| 2004-06-07 | $295.05 | $295.05 | 6,300 | — | — |
| 2004-06-04 | $292.95 | $292.95 | 11,500 | — | — |
| 2004-06-03 | $292.90 | $292.90 | 11,100 | — | — |
| 2004-06-02 | $293.11 | $293.11 | 15,500 | — | — |
| 2004-06-01 | $292.00 | $292.00 | 29,500 | — | — |
| 2004-05-28 | $287.50 | $287.50 | 18,700 | — | — |
| 2004-05-27 | $283.96 | $283.96 | 19,200 | — | — |
| 2004-05-26 | $282.71 | $282.71 | 11,000 | — | — |
| 2004-05-25 | $282.00 | $282.00 | 25,200 | — | — |
| 2004-05-24 | $279.25 | $279.25 | 7,500 | — | — |
| 2004-05-21 | $279.75 | $279.75 | 36,700 | — | — |
| 2004-05-20 | $280.55 | $280.55 | 10,400 | — | — |
| 2004-05-19 | $282.45 | $282.45 | 17,700 | — | — |
| 2004-05-18 | $283.00 | $283.00 | 10,400 | — | — |
| 2004-05-17 | $282.30 | $282.30 | 14,800 | — | — |
| 2004-05-14 | $283.95 | $283.95 | 10,700 | — | — |
| 2004-05-13 | $283.00 | $283.00 | 13,900 | — | — |
| 2004-05-12 | $285.25 | $285.25 | 28,900 | — | — |
| 2004-05-11 | $285.02 | $285.02 | 17,600 | — | — |
| 2004-05-10 | $284.90 | $284.90 | 19,700 | — | — |
| 2004-05-07 | $285.10 | $285.10 | 14,400 | — | — |
| 2004-05-06 | $288.00 | $288.00 | 13,400 | — | — |
| 2004-05-05 | $289.51 | $289.51 | 21,700 | — | — |
| 2004-05-04 | $291.50 | $291.50 | 16,600 | — | — |
| 2004-05-03 | $294.76 | $294.76 | 23,500 | — | — |
| 2004-04-30 | $293.01 | $293.01 | 9,500 | — | — |
| 2004-04-29 | $292.05 | $292.05 | 9,400 | — | — |
| 2004-04-28 | $294.01 | $294.01 | 7,900 | — | — |
| 2004-04-27 | $295.05 | $295.05 | 13,200 | — | — |
| 2004-04-26 | $297.50 | $297.50 | 10,500 | — | — |
| 2004-04-23 | $297.00 | $297.00 | 12,400 | — | — |
| 2004-04-22 | $299.10 | $299.10 | 7,500 | — | — |
| 2004-04-21 | $295.01 | $295.01 | 4,100 | — | — |
| 2004-04-20 | $297.17 | $297.17 | 2,300 | — | — |
| 2004-04-19 | $298.20 | $298.20 | 11,300 | — | — |
| 2004-04-16 | $299.95 | $299.95 | 7,700 | — | — |
| 2004-04-15 | $298.07 | $298.07 | 23,700 | — | — |
| 2004-04-14 | $299.95 | $299.95 | 16,900 | — | — |
| 2004-04-13 | $299.96 | $299.96 | 13,700 | — | — |
| 2004-04-12 | $300.95 | $300.95 | 12,200 | — | — |
| 2004-04-08 | $300.00 | $300.00 | 7,200 | — | — |
| 2004-04-07 | $300.10 | $300.10 | 11,900 | — | — |
| 2004-04-06 | $300.61 | $300.61 | 17,000 | — | — |
| 2004-04-05 | $300.20 | $300.20 | 33,100 | — | — |
| 2004-04-02 | $299.00 | $299.00 | 29,600 | — | — |
| 2004-04-01 | $294.00 | $294.00 | 38,900 | — | — |
| 2004-03-31 | $287.90 | $287.90 | 21,300 | — | — |
| 2004-03-30 | $280.05 | $280.05 | 21,600 | — | — |
| 2004-03-29 | $278.00 | $278.00 | 10,500 | — | — |
| 2004-03-26 | $279.91 | $279.91 | 6,300 | — | — |
| 2004-03-25 | $279.55 | $279.55 | 5,400 | — | — |
| 2004-03-24 | $278.95 | $278.95 | 14,100 | — | — |
| 2004-03-23 | $276.30 | $276.30 | 7,300 | — | — |
| 2004-03-22 | $275.00 | $275.00 | 5,300 | — | — |
| 2004-03-19 | $278.00 | $278.00 | 3,000 | — | — |
| 2004-03-18 | $278.51 | $278.51 | 3,200 | — | — |
| 2004-03-17 | $278.00 | $278.00 | 3,200 | — | — |
| 2004-03-16 | $276.50 | $276.50 | 11,200 | — | — |
| 2004-03-15 | $275.75 | $275.75 | 14,100 | — | — |
| 2004-03-12 | $277.43 | $277.43 | 9,200 | — | — |
| 2004-03-11 | $279.75 | $279.75 | 4,000 | — | — |
| 2004-03-10 | $282.50 | $282.50 | 3,400 | — | — |
| 2004-03-09 | $281.25 | $281.25 | 4,300 | — | — |
| 2004-03-08 | $284.12 | $284.12 | 14,500 | — | — |
| 2004-03-05 | $287.50 | $287.50 | 15,300 | — | — |
| 2004-03-04 | $285.80 | $285.80 | 13,600 | — | — |
| 2004-03-03 | $281.00 | $281.00 | 20,300 | — | — |
| 2004-03-02 | $283.40 | $283.40 | 32,100 | — | — |
| 2004-03-01 | $280.50 | $280.50 | 29,300 | — | — |
| 2004-02-27 | $272.16 | $272.16 | 19,000 | — | — |
| 2004-02-26 | $272.45 | $272.45 | 18,800 | — | — |
| 2004-02-25 | $266.60 | $266.60 | 18,800 | — | — |
| 2004-02-24 | $267.60 | $267.60 | 5,900 | — | — |
| 2004-02-23 | $268.90 | $268.90 | 22,500 | — | — |
| 2004-02-20 | $268.38 | $268.38 | 18,700 | — | — |
| 2004-02-19 | $267.50 | $267.50 | 13,600 | — | — |
| 2004-02-18 | $267.60 | $267.60 | 8,600 | — | — |
| 2004-02-17 | $269.00 | $269.00 | 16,900 | — | — |
| 2004-02-13 | $269.52 | $269.52 | 16,400 | — | — |
| 2004-02-12 | $272.16 | $272.16 | 14,100 | — | — |
| 2004-02-11 | $275.40 | $275.40 | 17,400 | — | — |
| 2004-02-10 | $275.40 | $275.40 | 22,700 | — | — |
| 2004-02-09 | $276.40 | $276.40 | 8,600 | — | — |
| 2004-02-06 | $274.16 | $274.16 | 8,100 | — | — |
| 2004-02-05 | $274.50 | $274.50 | 17,100 | — | — |
| 2004-02-04 | $276.05 | $276.05 | 12,600 | — | — |
| 2004-02-03 | $276.50 | $276.50 | 16,600 | — | — |
| 2004-02-02 | $271.73 | $271.73 | 18,300 | — | — |
| 2004-01-30 | $271.39 | $271.39 | 17,600 | — | — |
| 2004-01-29 | $266.00 | $266.00 | 23,600 | — | — |
| 2004-01-28 | $270.60 | $270.60 | 10,400 | — | — |
| 2004-01-27 | $275.10 | $275.10 | 8,600 | — | — |
| 2004-01-26 | $274.40 | $274.40 | 11,500 | — | — |
| 2004-01-23 | $272.00 | $272.00 | 13,700 | — | — |
| 2004-01-22 | $267.00 | $267.00 | 5,800 | — | — |
| 2004-01-21 | $267.50 | $267.50 | 15,800 | — | — |
| 2004-01-20 | $268.40 | $268.40 | 9,400 | — | — |
| 2004-01-16 | $270.50 | $270.50 | 23,400 | — | — |
| 2004-01-15 | $268.50 | $268.50 | 23,900 | — | — |
| 2004-01-14 | $262.54 | $262.54 | 25,700 | — | — |
| 2004-01-13 | $262.40 | $262.40 | 21,900 | — | — |
| 2004-01-12 | $260.10 | $260.10 | 28,000 | — | — |
| 2004-01-09 | $261.40 | $261.40 | 23,400 | — | — |
| 2004-01-08 | $261.20 | $261.20 | 20,100 | — | — |
| 2004-01-07 | $265.10 | $265.10 | 19,400 | — | — |
| 2004-01-06 | $263.06 | $263.06 | 23,200 | — | — |
| 2004-01-05 | $262.00 | $262.00 | 30,100 | — | — |
| 2004-01-02 | $255.50 | $255.50 | 40,900 | — | — |