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
- 1985-07-22 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 | $769.40 | $998.99 | 39,400 | — | — |
| 2004-12-30 | $765.01 | $993.29 | 30,000 | — | — |
| 2004-12-29 | $749.00 | $972.51 | 31,000 | — | — |
| 2004-12-28 | $748.00 | $971.21 | 36,000 | — | — |
| 2004-12-27 | $736.00 | $955.63 | 39,500 | — | — |
| 2004-12-23 | $745.50 | $967.96 | 40,800 | — | — |
| 2004-12-22 | $760.25 | $987.11 | 26,500 | — | — |
| 2004-12-21 | $755.24 | $980.61 | 40,600 | — | — |
| 2004-12-20 | $755.10 | $980.43 | 68,400 | — | — |
| 2004-12-17 | $757.99 | $984.18 | 50,200 | — | — |
| 2004-12-16 | $753.75 | $978.67 | 68,400 | — | — |
| 2004-12-15 | $754.50 | $979.65 | 55,500 | — | — |
| 2004-12-14 | $734.00 | $953.03 | 55,500 | — | — |
| 2004-12-13 | $734.00 | $953.03 | 46,800 | — | — |
| 2004-12-10 | $731.50 | $949.78 | 66,100 | — | — |
| 2004-12-09 | $716.50 | $930.31 | 68,200 | — | — |
| 2004-12-08 | $691.00 | $897.20 | 51,400 | — | — |
| 2004-12-07 | $693.00 | $899.80 | 19,200 | — | — |
| 2004-12-06 | $698.02 | $906.31 | 62,400 | — | — |
| 2004-12-03 | $701.00 | $910.18 | 54,300 | — | — |
| 2004-12-02 | $695.00 | $902.39 | 51,400 | — | — |
| 2004-12-01 | $700.55 | $909.60 | 46,600 | — | — |
| 2004-11-30 | $690.90 | $897.07 | 44,400 | — | — |
| 2004-11-29 | $689.00 | $894.60 | 48,200 | — | — |
| 2004-11-26 | $694.00 | $901.09 | 10,700 | — | — |
| 2004-11-24 | $693.00 | $899.80 | 25,700 | — | — |
| 2004-11-23 | $686.00 | $890.71 | 81,000 | — | — |
| 2004-11-22 | $685.50 | $890.06 | 64,800 | — | — |
| 2004-11-19 | $686.00 | $890.71 | 105,800 | — | — |
| 2004-11-18 | $698.50 | $906.94 | 87,300 | — | — |
| 2004-11-17 | $683.71 | $887.73 | 67,500 | — | — |
| 2004-11-16 | $671.00 | $871.23 | 67,600 | — | — |
| 2004-11-15 | $673.00 | $873.83 | 123,900 | — | — |
| 2004-11-12 | $663.50 | $861.49 | 89,100 | — | — |
| 2004-11-11 | $655.00 | $850.46 | 30,600 | — | — |
| 2004-11-10 | $659.70 | $856.56 | 35,200 | — | — |
| 2004-11-09 | $659.95 | $856.88 | 42,700 | — | — |
| 2004-11-08 | $655.95 | $851.69 | 39,600 | — | — |
| 2004-11-05 | $649.00 | $842.67 | 53,700 | — | — |
| 2004-11-04 | $642.51 | $834.24 | 89,500 | — | — |
| 2004-11-03 | $630.00 | $818.00 | 90,300 | — | — |
| 2004-11-02 | $633.00 | $821.89 | 61,100 | — | — |
| 2004-11-01 | $631.25 | $819.62 | 49,500 | — | — |
| 2004-10-29 | $627.00 | $814.10 | 48,500 | — | — |
| 2004-10-28 | $625.00 | $811.50 | 71,500 | — | — |
| 2004-10-27 | $618.00 | $802.41 | 111,500 | — | — |
| 2004-10-26 | $609.75 | $791.70 | 129,800 | — | — |
| 2004-10-25 | $594.50 | $771.90 | 95,900 | — | — |
| 2004-10-22 | $581.01 | $754.39 | 119,800 | — | — |
| 2004-10-21 | $578.00 | $750.48 | 157,400 | — | — |
| 2004-10-20 | $560.10 | $727.24 | 69,000 | — | — |
| 2004-10-19 | $559.00 | $725.81 | 104,200 | — | — |
| 2004-10-18 | $559.40 | $726.33 | 77,700 | — | — |
| 2004-10-15 | $547.00 | $710.23 | 45,100 | — | — |
| 2004-10-14 | $544.00 | $706.33 | 58,500 | — | — |
| 2004-10-13 | $542.04 | $703.79 | 89,100 | — | — |
| 2004-10-12 | $539.00 | $699.84 | 78,900 | — | — |
| 2004-10-11 | $538.75 | $699.52 | 55,700 | — | — |
| 2004-10-08 | $538.51 | $699.20 | 64,700 | — | — |
| 2004-10-07 | $533.80 | $693.09 | 61,700 | — | — |
| 2004-10-06 | $538.00 | $698.54 | 49,800 | — | — |
| 2004-10-05 | $535.00 | $694.65 | 98,400 | — | — |
| 2004-10-04 | $540.75 | $702.11 | 130,600 | — | — |
| 2004-10-01 | $549.75 | $713.80 | 64,400 | — | — |
| 2004-09-30 | $551.00 | $715.42 | 53,400 | — | — |
| 2004-09-29 | $548.90 | $712.70 | 34,900 | — | — |
| 2004-09-28 | $548.00 | $711.53 | 54,000 | — | — |
| 2004-09-27 | $554.00 | $719.32 | 55,500 | — | — |
| 2004-09-24 | $550.00 | $714.12 | 49,800 | — | — |
| 2004-09-23 | $552.00 | $716.72 | 70,500 | — | — |
| 2004-09-22 | $556.01 | $721.93 | 45,900 | — | — |
| 2004-09-21 | $561.00 | $728.41 | 85,400 | — | — |
| 2004-09-20 | $539.50 | $700.49 | 41,800 | — | — |
| 2004-09-17 | $540.40 | $701.66 | 30,100 | — | — |
| 2004-09-16 | $541.75 | $703.41 | 28,800 | — | — |
| 2004-09-15 | $534.50 | $694.00 | 35,500 | — | — |
| 2004-09-14 | $532.25 | $691.08 | 59,300 | — | — |
| 2004-09-13 | $528.00 | $685.56 | 47,800 | — | — |
| 2004-09-10 | $516.00 | $669.98 | 21,100 | — | — |
| 2004-09-09 | $512.00 | $664.78 | 13,900 | — | — |
| 2004-09-08 | $509.00 | $660.89 | 21,100 | — | — |
| 2004-09-07 | $515.99 | $669.96 | 35,600 | — | — |
| 2004-09-03 | $503.00 | $653.10 | 18,500 | — | — |
| 2004-09-02 | $503.00 | $653.10 | 22,000 | — | — |
| 2004-09-01 | $501.50 | $651.15 | 28,500 | — | — |
| 2004-08-31 | $502.25 | $652.12 | 25,400 | — | — |
| 2004-08-30 | $497.01 | $645.32 | 40,900 | — | — |
| 2004-08-27 | $501.05 | $650.57 | 21,200 | — | — |
| 2004-08-26 | $504.60 | $655.18 | 27,400 | — | — |
| 2004-08-25 | $498.50 | $647.26 | 21,000 | — | — |
| 2004-08-24 | $507.00 | $658.29 | 29,600 | — | — |
| 2004-08-23 | $508.50 | $660.24 | 33,900 | — | — |
| 2004-08-20 | $508.00 | $659.59 | 30,100 | — | — |
| 2004-08-19 | $504.50 | $655.05 | 20,300 | — | — |
| 2004-08-18 | $508.00 | $659.59 | 38,500 | — | — |
| 2004-08-17 | $504.50 | $655.05 | 86,500 | — | — |
| 2004-08-16 | $489.00 | $634.92 | 42,100 | — | — |
| 2004-08-13 | $482.00 | $625.83 | 21,800 | — | — |
| 2004-08-12 | $479.25 | $622.26 | 49,100 | — | — |
| 2004-08-11 | $485.00 | $629.73 | 38,100 | — | — |
| 2004-08-10 | $480.75 | $624.21 | 51,700 | — | — |
| 2004-08-09 | $473.25 | $614.47 | 45,300 | — | — |
| 2004-08-06 | $475.00 | $616.74 | 35,000 | — | — |
| 2004-08-05 | $475.25 | $617.07 | 60,600 | — | — |
| 2004-08-04 | $475.00 | $616.74 | 30,900 | — | — |
| 2004-08-03 | $479.90 | $623.11 | 39,300 | — | — |
| 2004-08-02 | $473.80 | $615.18 | 47,600 | — | — |
| 2004-07-30 | $466.00 | $605.06 | 42,500 | — | — |
| 2004-07-29 | $462.00 | $599.86 | 47,900 | — | — |
| 2004-07-28 | $452.75 | $587.85 | 58,500 | — | — |
| 2004-07-27 | $456.00 | $592.07 | 52,200 | — | — |
| 2004-07-26 | $453.99 | $589.46 | 54,900 | — | — |
| 2004-07-23 | $452.90 | $588.05 | 29,000 | — | — |
| 2004-07-22 | $459.00 | $595.97 | 45,500 | — | — |
| 2004-07-21 | $458.50 | $595.32 | 39,200 | — | — |
| 2004-07-20 | $467.51 | $607.02 | 74,300 | — | — |
| 2004-07-19 | $476.90 | $619.21 | 78,100 | — | — |
| 2004-07-16 | $489.85 | $636.02 | 31,100 | — | — |
| 2004-07-15 | $484.00 | $628.43 | 17,700 | — | — |
| 2004-07-14 | $484.00 | $628.43 | 26,500 | — | — |
| 2004-07-13 | $487.25 | $632.65 | 28,700 | — | — |
| 2004-07-12 | $478.00 | $620.64 | 17,500 | — | — |
| 2004-07-09 | $470.90 | $611.42 | 27,400 | — | — |
| 2004-07-08 | $470.50 | $610.90 | 64,100 | — | — |
| 2004-07-07 | $482.75 | $626.81 | 31,300 | — | — |
| 2004-07-06 | $487.75 | $633.30 | 35,100 | — | — |
| 2004-07-02 | $493.51 | $640.78 | 38,300 | — | — |
| 2004-07-01 | $483.05 | $627.19 | 25,700 | — | — |
| 2004-06-30 | $484.20 | $628.69 | 40,700 | — | — |
| 2004-06-29 | $475.00 | $616.74 | 49,100 | — | — |
| 2004-06-28 | $472.50 | $613.50 | 37,400 | — | — |
| 2004-06-25 | $484.00 | $628.43 | 42,000 | — | — |
| 2004-06-24 | $492.00 | $638.82 | 74,600 | — | — |
| 2004-06-23 | $477.00 | $619.34 | 51,700 | — | — |
| 2004-06-22 | $471.00 | $611.55 | 67,300 | — | — |
| 2004-06-21 | $453.00 | $588.18 | 19,500 | — | — |
| 2004-06-18 | $449.00 | $582.98 | 23,900 | — | — |
| 2004-06-17 | $451.00 | $585.58 | 41,200 | — | — |
| 2004-06-16 | $449.50 | $583.63 | 84,600 | — | — |
| 2004-06-15 | $453.00 | $588.18 | 44,200 | — | — |
| 2004-06-14 | $449.50 | $583.63 | 62,500 | — | — |
| 2004-06-10 | $452.50 | $587.53 | 39,000 | — | — |
| 2004-06-09 | $448.75 | $582.66 | 37,100 | — | — |
| 2004-06-08 | $454.50 | $590.13 | 41,500 | — | — |
| 2004-06-07 | $458.00 | $594.67 | 30,400 | — | — |
| 2004-06-04 | $450.40 | $584.80 | 26,500 | — | — |
| 2004-06-03 | $448.00 | $581.69 | 25,000 | — | — |
| 2004-06-02 | $454.00 | $589.48 | 16,400 | — | — |
| 2004-06-01 | $458.00 | $594.67 | 24,700 | — | — |
| 2004-05-28 | $457.75 | $594.35 | 38,100 | — | — |
| 2004-05-27 | $467.75 | $607.33 | 46,200 | — | — |
| 2004-05-26 | $457.35 | $593.83 | 46,000 | — | — |
| 2004-05-25 | $455.00 | $590.77 | 66,600 | — | — |
| 2004-05-24 | $442.10 | $574.03 | 31,800 | — | — |
| 2004-05-21 | $434.50 | $564.16 | 20,300 | — | — |
| 2004-05-20 | $433.50 | $562.86 | 41,900 | — | — |
| 2004-05-19 | $427.02 | $554.45 | 54,100 | — | — |
| 2004-05-18 | $434.00 | $563.51 | 22,400 | — | — |
| 2004-05-17 | $430.00 | $558.31 | 35,900 | — | — |
| 2004-05-14 | $432.45 | $561.50 | 27,600 | — | — |
| 2004-05-13 | $427.99 | $555.70 | 94,300 | — | — |
| 2004-05-12 | $421.00 | $546.63 | 59,100 | — | — |
| 2004-05-11 | $421.01 | $546.64 | 29,500 | — | — |
| 2004-05-10 | $414.01 | $537.55 | 56,700 | — | — |
| 2004-05-07 | $410.00 | $532.35 | 100,900 | — | — |
| 2004-05-06 | $443.50 | $575.84 | 24,900 | — | — |
| 2004-05-05 | $447.00 | $580.39 | 38,700 | — | — |
| 2004-05-04 | $445.25 | $578.12 | 47,300 | — | — |
| 2004-05-03 | $450.00 | $584.28 | 55,900 | — | — |
| 2004-04-30 | $451.00 | $585.58 | 43,200 | — | — |
| 2004-04-29 | $449.90 | $584.15 | 47,000 | — | — |
| 2004-04-28 | $450.50 | $584.93 | 35,300 | — | — |
| 2004-04-27 | $461.50 | $599.21 | 36,700 | — | — |
| 2004-04-26 | $458.50 | $595.32 | 47,600 | — | — |
| 2004-04-23 | $457.90 | $594.54 | 53,300 | — | — |
| 2004-04-22 | $467.00 | $606.36 | 69,300 | — | — |
| 2004-04-21 | $456.30 | $592.46 | 69,000 | — | — |
| 2004-04-20 | $443.99 | $576.48 | 67,700 | — | — |
| 2004-04-19 | $446.00 | $579.09 | 34,800 | — | — |
| 2004-04-16 | $445.50 | $578.44 | 39,100 | — | — |
| 2004-04-15 | $434.00 | $563.51 | 24,500 | — | — |
| 2004-04-14 | $434.50 | $564.16 | 36,500 | — | — |
| 2004-04-13 | $436.55 | $566.82 | 41,000 | — | — |
| 2004-04-12 | $439.95 | $571.23 | 40,400 | — | — |
| 2004-04-08 | $448.00 | $581.69 | 42,100 | — | — |
| 2004-04-07 | $456.15 | $592.27 | 38,700 | — | — |
| 2004-04-06 | $455.00 | $590.77 | 53,100 | — | — |
| 2004-04-05 | $448.00 | $581.69 | 64,200 | — | — |
| 2004-04-02 | $451.00 | $585.58 | 63,400 | — | — |
| 2004-04-01 | $463.00 | $601.16 | 53,100 | — | — |
| 2004-03-31 | $460.00 | $597.27 | 22,600 | — | — |
| 2004-03-30 | $461.75 | $599.54 | 33,100 | — | — |
| 2004-03-29 | $452.50 | $587.53 | 31,600 | — | — |
| 2004-03-26 | $450.00 | $584.28 | 22,500 | — | — |
| 2004-03-25 | $456.50 | $592.72 | 33,700 | — | — |
| 2004-03-24 | $449.25 | $583.31 | 47,900 | — | — |
| 2004-03-23 | $462.25 | $600.19 | 43,600 | — | — |
| 2004-03-22 | $463.75 | $602.14 | 39,300 | — | — |
| 2004-03-19 | $470.00 | $610.25 | 24,200 | — | — |
| 2004-03-18 | $465.00 | $603.76 | 42,000 | — | — |
| 2004-03-17 | $471.75 | $612.52 | 50,100 | — | — |
| 2004-03-16 | $468.00 | $607.65 | 40,900 | — | — |
| 2004-03-15 | $456.50 | $592.72 | 27,700 | — | — |
| 2004-03-12 | $454.00 | $589.48 | 42,300 | — | — |
| 2004-03-11 | $456.00 | $592.07 | 42,300 | — | — |
| 2004-03-10 | $464.01 | $602.47 | 84,400 | — | — |
| 2004-03-09 | $472.00 | $612.85 | 29,300 | — | — |
| 2004-03-08 | $470.00 | $610.25 | 51,100 | — | — |
| 2004-03-05 | $474.70 | $616.35 | 47,700 | — | — |
| 2004-03-04 | $469.75 | $609.93 | 47,000 | — | — |
| 2004-03-03 | $467.50 | $607.00 | 46,600 | — | — |
| 2004-03-02 | $465.25 | $604.08 | 51,400 | — | — |
| 2004-03-01 | $471.00 | $611.55 | 51,100 | — | — |
| 2004-02-27 | $462.50 | $600.51 | 55,200 | — | — |
| 2004-02-26 | $453.00 | $588.18 | 92,800 | — | — |
| 2004-02-25 | $438.50 | $569.35 | 100,600 | — | — |
| 2004-02-24 | $445.00 | $577.79 | 40,500 | — | — |
| 2004-02-23 | $445.50 | $578.44 | 35,500 | — | — |
| 2004-02-20 | $444.25 | $576.82 | 56,000 | — | — |
| 2004-02-19 | $461.55 | $599.28 | 33,300 | — | — |
| 2004-02-18 | $466.00 | $605.06 | 33,000 | — | — |
| 2004-02-17 | $468.00 | $607.65 | 87,700 | — | — |
| 2004-02-13 | $465.50 | $604.41 | 35,600 | — | — |
| 2004-02-12 | $477.00 | $619.34 | 28,800 | — | — |
| 2004-02-11 | $478.00 | $620.64 | 42,800 | — | — |
| 2004-02-10 | $468.50 | $608.30 | 59,800 | — | — |
| 2004-02-09 | $477.00 | $619.34 | 77,300 | — | — |
| 2004-02-06 | $483.00 | $627.13 | 82,200 | — | — |
| 2004-02-05 | $460.00 | $597.27 | 123,800 | — | — |
| 2004-02-04 | $450.00 | $584.28 | 113,600 | — | — |
| 2004-02-03 | $450.00 | $584.28 | 112,200 | — | — |
| 2004-02-02 | $435.00 | $564.81 | 74,600 | — | — |
| 2004-01-30 | $434.50 | $564.16 | 47,300 | — | — |
| 2004-01-29 | $424.99 | $551.81 | 99,400 | — | — |
| 2004-01-28 | $414.50 | $538.19 | 125,200 | — | — |
| 2004-01-27 | $434.50 | $564.16 | 116,100 | — | — |
| 2004-01-26 | $444.50 | $577.14 | 50,900 | — | — |
| 2004-01-23 | $436.75 | $567.08 | 48,400 | — | — |
| 2004-01-22 | $445.00 | $577.79 | 56,400 | — | — |
| 2004-01-21 | $449.00 | $582.98 | 51,700 | — | — |
| 2004-01-20 | $439.00 | $570.00 | 47,600 | — | — |
| 2004-01-16 | $440.00 | $571.30 | 55,300 | — | — |
| 2004-01-15 | $439.00 | $570.00 | 76,700 | — | — |
| 2004-01-14 | $448.50 | $582.34 | 48,100 | — | — |
| 2004-01-13 | $434.75 | $564.48 | 90,600 | — | — |
| 2004-01-12 | $433.75 | $563.18 | 116,800 | — | — |
| 2004-01-09 | $445.50 | $578.44 | 102,300 | — | — |
| 2004-01-08 | $427.75 | $555.39 | 129,700 | — | — |
| 2004-01-07 | $442.00 | $573.90 | 75,100 | — | — |
| 2004-01-06 | $439.00 | $570.00 | 86,600 | — | — |
| 2004-01-05 | $432.00 | $560.91 | 172,600 | — | — |
| 2004-01-02 | $432.75 | $561.89 | 115,800 | — | — |