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
- 1996-11-15 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 | $638.86 | $638.86 | 10,980 | — | — |
| 2004-12-30 | $630.21 | $630.21 | 9,024 | — | — |
| 2004-12-29 | $636.83 | $636.83 | 13,683 | — | — |
| 2004-12-28 | $625.94 | $625.94 | 5,937 | — | — |
| 2004-12-27 | $617.60 | $617.60 | 8,847 | — | — |
| 2004-12-23 | $627.26 | $627.26 | 8,700 | — | — |
| 2004-12-22 | $626.75 | $626.75 | 22,432 | — | — |
| 2004-12-21 | $636.62 | $636.62 | 19,345 | — | — |
| 2004-12-20 | $636.52 | $636.52 | 20,653 | — | — |
| 2004-12-17 | $640.18 | $640.18 | 32,213 | — | — |
| 2004-12-16 | $616.89 | $616.89 | 26,305 | — | — |
| 2004-12-15 | $628.79 | $628.79 | 27,288 | — | — |
| 2004-12-14 | $609.05 | $609.05 | 27,947 | — | — |
| 2004-12-13 | $603.56 | $603.56 | 30,483 | — | — |
| 2004-12-10 | $597.97 | $597.97 | 22,039 | — | — |
| 2004-12-09 | $607.83 | $607.83 | 33,294 | — | — |
| 2004-12-08 | $600.00 | $600.00 | 27,976 | — | — |
| 2004-12-07 | $598.68 | $598.68 | 21,046 | — | — |
| 2004-12-06 | $614.04 | $614.04 | 22,481 | — | — |
| 2004-12-03 | $621.16 | $621.16 | 37,963 | — | — |
| 2004-12-02 | $602.95 | $602.95 | 109,654 | — | — |
| 2004-12-01 | $645.88 | $645.88 | 49,602 | — | — |
| 2004-11-30 | $666.84 | $666.84 | 28,743 | — | — |
| 2004-11-29 | $669.18 | $669.18 | 25,558 | — | — |
| 2004-11-26 | $664.90 | $664.90 | 5,023 | — | — |
| 2004-11-24 | $667.14 | $667.14 | 39,320 | — | — |
| 2004-11-23 | $655.65 | $655.65 | 67,650 | — | — |
| 2004-11-22 | $632.86 | $632.86 | 25,853 | — | — |
| 2004-11-19 | $628.28 | $628.28 | 29,352 | — | — |
| 2004-11-18 | $618.01 | $618.01 | 20,899 | — | — |
| 2004-11-17 | $612.11 | $612.11 | 24,398 | — | — |
| 2004-11-16 | $599.49 | $599.49 | 21,518 | — | — |
| 2004-11-15 | $595.22 | $595.22 | 39,762 | — | — |
| 2004-11-12 | $614.14 | $614.14 | 42,702 | — | — |
| 2004-11-11 | $604.17 | $604.17 | 42,269 | — | — |
| 2004-11-10 | $611.70 | $611.70 | 34,415 | — | — |
| 2004-11-09 | $598.98 | $598.98 | 39,025 | — | — |
| 2004-11-08 | $608.75 | $608.75 | 42,004 | — | — |
| 2004-11-05 | $617.70 | $617.70 | 41,335 | — | — |
| 2004-11-04 | $618.92 | $618.92 | 28,212 | — | — |
| 2004-11-03 | $620.55 | $620.55 | 38,013 | — | — |
| 2004-11-02 | $602.44 | $602.44 | 33,225 | — | — |
| 2004-11-01 | $612.82 | $612.82 | 31,299 | — | — |
| 2004-10-29 | $627.26 | $627.26 | 26,158 | — | — |
| 2004-10-28 | $606.51 | $606.51 | 55,785 | — | — |
| 2004-10-27 | $613.73 | $613.73 | 66,736 | — | — |
| 2004-10-26 | $634.69 | $634.69 | 44,864 | — | — |
| 2004-10-25 | $623.70 | $623.70 | 29,805 | — | — |
| 2004-10-22 | $614.04 | $614.04 | 20,525 | — | — |
| 2004-10-21 | $614.04 | $614.04 | 31,839 | — | — |
| 2004-10-20 | $604.17 | $604.17 | 36,980 | — | — |
| 2004-10-19 | $586.37 | $586.37 | 21,223 | — | — |
| 2004-10-18 | $582.91 | $582.91 | 47,734 | — | — |
| 2004-10-15 | $605.70 | $605.70 | 23,887 | — | — |
| 2004-10-14 | $593.49 | $593.49 | 60,179 | — | — |
| 2004-10-13 | $591.25 | $591.25 | 59,039 | — | — |
| 2004-10-12 | $607.32 | $607.32 | 28,694 | — | — |
| 2004-10-11 | $603.05 | $603.05 | 17,399 | — | — |
| 2004-10-08 | $619.53 | $619.53 | 34,415 | — | — |
| 2004-10-07 | $619.13 | $619.13 | 53,977 | — | — |
| 2004-10-06 | $615.26 | $615.26 | 39,173 | — | — |
| 2004-10-05 | $596.13 | $596.13 | 40,195 | — | — |
| 2004-10-04 | $595.52 | $595.52 | 27,721 | — | — |
| 2004-10-01 | $600.20 | $600.20 | 34,484 | — | — |
| 2004-09-30 | $584.94 | $584.94 | 36,715 | — | — |
| 2004-09-29 | $575.79 | $575.79 | 40,391 | — | — |
| 2004-09-28 | $583.93 | $583.93 | 34,159 | — | — |
| 2004-09-27 | $574.26 | $574.26 | 33,353 | — | — |
| 2004-09-24 | $576.70 | $576.70 | 31,584 | — | — |
| 2004-09-23 | $572.23 | $572.23 | 36,214 | — | — |
| 2004-09-22 | $571.41 | $571.41 | 39,782 | — | — |
| 2004-09-21 | $572.33 | $572.33 | 65,664 | — | — |
| 2004-09-20 | $558.09 | $558.09 | 69,056 | — | — |
| 2004-09-17 | $538.25 | $538.25 | 57,319 | — | — |
| 2004-09-16 | $524.31 | $524.31 | 23,995 | — | — |
| 2004-09-15 | $518.31 | $518.31 | 38,022 | — | — |
| 2004-09-14 | $510.07 | $510.07 | 16,033 | — | — |
| 2004-09-13 | $512.41 | $512.41 | 14,096 | — | — |
| 2004-09-10 | $510.27 | $510.27 | 16,888 | — | — |
| 2004-09-09 | $518.11 | $518.11 | 14,755 | — | — |
| 2004-09-08 | $512.51 | $512.51 | 13,359 | — | — |
| 2004-09-07 | $514.55 | $514.55 | 18,146 | — | — |
| 2004-09-03 | $524.01 | $524.01 | 10,557 | — | — |
| 2004-09-02 | $522.79 | $522.79 | 19,886 | — | — |
| 2004-09-01 | $519.94 | $519.94 | 24,133 | — | — |
| 2004-08-31 | $502.54 | $502.54 | 21,144 | — | — |
| 2004-08-30 | $502.75 | $502.75 | 11,422 | — | — |
| 2004-08-27 | $508.24 | $508.24 | 33,245 | — | — |
| 2004-08-26 | $504.17 | $504.17 | 28,782 | — | — |
| 2004-08-25 | $497.97 | $497.97 | 22,501 | — | — |
| 2004-08-24 | $494.10 | $494.10 | 17,753 | — | — |
| 2004-08-23 | $492.68 | $492.68 | 14,558 | — | — |
| 2004-08-20 | $505.09 | $505.09 | 28,989 | — | — |
| 2004-08-19 | $497.66 | $497.66 | 11,924 | — | — |
| 2004-08-18 | $495.22 | $495.22 | 25,175 | — | — |
| 2004-08-17 | $490.84 | $490.84 | 26,118 | — | — |
| 2004-08-16 | $501.02 | $501.02 | 12,946 | — | — |
| 2004-08-13 | $500.81 | $500.81 | 26,639 | — | — |
| 2004-08-12 | $484.44 | $484.44 | 24,860 | — | — |
| 2004-08-11 | $491.66 | $491.66 | 20,948 | — | — |
| 2004-08-10 | $503.05 | $503.05 | 11,717 | — | — |
| 2004-08-09 | $507.02 | $507.02 | 19,227 | — | — |
| 2004-08-06 | $494.51 | $494.51 | 16,593 | — | — |
| 2004-08-05 | $499.19 | $499.19 | 21,852 | — | — |
| 2004-08-04 | $509.46 | $509.46 | 44,274 | — | — |
| 2004-08-03 | $528.48 | $528.48 | 67,326 | — | — |
| 2004-08-02 | $497.25 | $497.25 | 21,872 | — | — |
| 2004-07-30 | $505.90 | $505.90 | 18,765 | — | — |
| 2004-07-29 | $499.90 | $499.90 | 35,722 | — | — |
| 2004-07-28 | $493.59 | $493.59 | 27,190 | — | — |
| 2004-07-27 | $488.30 | $488.30 | 15,826 | — | — |
| 2004-07-26 | $478.43 | $478.43 | 28,074 | — | — |
| 2004-07-23 | $489.32 | $489.32 | 18,844 | — | — |
| 2004-07-22 | $494.61 | $494.61 | 24,565 | — | — |
| 2004-07-21 | $496.95 | $496.95 | 25,057 | — | — |
| 2004-07-20 | $505.80 | $505.80 | 50,723 | — | — |
| 2004-07-19 | $517.70 | $517.70 | 12,288 | — | — |
| 2004-07-16 | $517.19 | $517.19 | 24,201 | — | — |
| 2004-07-15 | $504.98 | $504.98 | 26,207 | — | — |
| 2004-07-14 | $492.98 | $492.98 | 35,997 | — | — |
| 2004-07-13 | $490.54 | $490.54 | 26,885 | — | — |
| 2004-07-12 | $498.07 | $498.07 | 12,661 | — | — |
| 2004-07-09 | $502.54 | $502.54 | 8,257 | — | — |
| 2004-07-08 | $497.97 | $497.97 | 14,696 | — | — |
| 2004-07-07 | $504.78 | $504.78 | 18,136 | — | — |
| 2004-07-06 | $504.58 | $504.58 | 16,573 | — | — |
| 2004-07-02 | $496.64 | $496.64 | 17,606 | — | — |
| 2004-07-01 | $494.91 | $494.91 | 13,556 | — | — |
| 2004-06-30 | $488.40 | $488.40 | 11,462 | — | — |
| 2004-06-29 | $479.65 | $479.65 | 17,615 | — | — |
| 2004-06-28 | $476.81 | $476.81 | 14,666 | — | — |
| 2004-06-25 | $481.89 | $481.89 | 14,067 | — | — |
| 2004-06-24 | $481.08 | $481.08 | 10,548 | — | — |
| 2004-06-23 | $479.25 | $479.25 | 21,479 | — | — |
| 2004-06-22 | $474.67 | $474.67 | 33,039 | — | — |
| 2004-06-21 | $476.91 | $476.91 | 10,784 | — | — |
| 2004-06-18 | $480.06 | $480.06 | 11,481 | — | — |
| 2004-06-17 | $477.62 | $477.62 | 23,435 | — | — |
| 2004-06-16 | $482.30 | $482.30 | 38,416 | — | — |
| 2004-06-15 | $468.97 | $468.97 | 35,516 | — | — |
| 2004-06-14 | $455.65 | $455.65 | 21,960 | — | — |
| 2004-06-10 | $455.24 | $455.24 | 30,345 | — | — |
| 2004-06-09 | $442.12 | $442.12 | 17,694 | — | — |
| 2004-06-08 | $444.05 | $444.05 | 16,809 | — | — |
| 2004-06-07 | $446.80 | $446.80 | 14,460 | — | — |
| 2004-06-04 | $443.34 | $443.34 | 17,733 | — | — |
| 2004-06-03 | $440.90 | $440.90 | 14,047 | — | — |
| 2004-06-02 | $448.22 | $448.22 | 21,901 | — | — |
| 2004-06-01 | $451.78 | $451.78 | 27,957 | — | — |
| 2004-05-28 | $440.69 | $440.69 | 24,546 | — | — |
| 2004-05-27 | $437.44 | $437.44 | 32,950 | — | — |
| 2004-05-26 | $449.64 | $449.64 | 66,795 | — | — |
| 2004-05-25 | $459.82 | $459.82 | 68,368 | — | — |
| 2004-05-24 | $459.10 | $459.10 | 32,262 | — | — |
| 2004-05-21 | $434.89 | $434.89 | 19,227 | — | — |
| 2004-05-20 | $442.01 | $442.01 | 16,986 | — | — |
| 2004-05-19 | $447.00 | $447.00 | 36,528 | — | — |
| 2004-05-18 | $436.42 | $436.42 | 68,820 | — | — |
| 2004-05-17 | $452.59 | $452.59 | 20,161 | — | — |
| 2004-05-14 | $456.77 | $456.76 | 27,957 | — | — |
| 2004-05-13 | $457.99 | $457.99 | 10,872 | — | — |
| 2004-05-12 | $456.97 | $456.97 | 29,116 | — | — |
| 2004-05-11 | $456.26 | $456.26 | 31,122 | — | — |
| 2004-05-10 | $448.63 | $448.63 | 36,843 | — | — |
| 2004-05-07 | $476.20 | $476.20 | 10,498 | — | — |
| 2004-05-06 | $487.69 | $487.69 | 14,450 | — | — |
| 2004-05-05 | $493.59 | $493.59 | 34,434 | — | — |
| 2004-05-04 | $500.61 | $500.61 | 22,098 | — | — |
| 2004-05-03 | $495.32 | $495.32 | 13,978 | — | — |
| 2004-04-30 | $487.28 | $487.28 | 21,498 | — | — |
| 2004-04-29 | $490.64 | $490.64 | 32,577 | — | — |
| 2004-04-28 | $497.36 | $497.35 | 32,626 | — | — |
| 2004-04-27 | $519.13 | $519.13 | 44,491 | — | — |
| 2004-04-26 | $494.20 | $494.20 | 20,122 | — | — |
| 2004-04-23 | $483.11 | $483.11 | 9,791 | — | — |
| 2004-04-22 | $487.28 | $487.28 | 27,819 | — | — |
| 2004-04-21 | $484.03 | $484.03 | 31,368 | — | — |
| 2004-04-20 | $486.88 | $486.88 | 17,035 | — | — |
| 2004-04-19 | $502.54 | $502.54 | 12,769 | — | — |
| 2004-04-16 | $498.17 | $498.17 | 9,692 | — | — |
| 2004-04-15 | $497.76 | $497.76 | 21,154 | — | — |
| 2004-04-14 | $488.30 | $488.30 | 24,978 | — | — |
| 2004-04-13 | $495.73 | $495.73 | 34,749 | — | — |
| 2004-04-12 | $502.03 | $502.03 | 21,665 | — | — |
| 2004-04-08 | $490.54 | $490.54 | 30,080 | — | — |
| 2004-04-07 | $489.32 | $489.32 | 17,389 | — | — |
| 2004-04-06 | $486.16 | $486.16 | 14,371 | — | — |
| 2004-04-05 | $487.28 | $487.28 | 14,784 | — | — |
| 2004-04-02 | $483.32 | $483.32 | 40,706 | — | — |
| 2004-04-01 | $475.89 | $475.89 | 18,176 | — | — |
| 2004-03-31 | $473.86 | $473.86 | 13,703 | — | — |
| 2004-03-30 | $474.26 | $474.26 | 14,283 | — | — |
| 2004-03-29 | $466.02 | $466.02 | 9,456 | — | — |
| 2004-03-26 | $462.87 | $462.87 | 11,816 | — | — |
| 2004-03-25 | $465.41 | $465.41 | 15,394 | — | — |
| 2004-03-24 | $459.82 | $459.82 | 14,755 | — | — |
| 2004-03-23 | $476.09 | $476.09 | 24,870 | — | — |
| 2004-03-22 | $477.42 | $477.42 | 14,578 | — | — |
| 2004-03-19 | $485.86 | $485.86 | 14,686 | — | — |
| 2004-03-18 | $488.71 | $488.71 | 22,275 | — | — |
| 2004-03-17 | $483.32 | $483.32 | 24,064 | — | — |
| 2004-03-16 | $473.45 | $473.45 | 12,514 | — | — |
| 2004-03-15 | $476.09 | $476.09 | 19,119 | — | — |
| 2004-03-12 | $475.08 | $475.08 | 27,799 | — | — |
| 2004-03-11 | $477.62 | $477.62 | 22,835 | — | — |
| 2004-03-10 | $483.62 | $483.62 | 47,371 | — | — |
| 2004-03-09 | $495.02 | $495.02 | 18,225 | — | — |
| 2004-03-08 | $498.47 | $498.47 | 20,614 | — | — |
| 2004-03-05 | $497.05 | $497.05 | 30,915 | — | — |
| 2004-03-04 | $497.56 | $497.56 | 19,404 | — | — |
| 2004-03-03 | $505.09 | $505.09 | 15,993 | — | — |
| 2004-03-02 | $506.10 | $506.10 | 31,633 | — | — |
| 2004-03-01 | $507.12 | $507.12 | 35,594 | — | — |
| 2004-02-27 | $487.59 | $487.59 | 16,249 | — | — |
| 2004-02-26 | $487.89 | $487.89 | 9,397 | — | — |
| 2004-02-25 | $481.79 | $481.79 | 17,979 | — | — |
| 2004-02-24 | $473.96 | $473.96 | 30,050 | — | — |
| 2004-02-23 | $472.33 | $472.33 | 10,548 | — | — |
| 2004-02-20 | $475.58 | $475.58 | 20,319 | — | — |
| 2004-02-19 | $478.13 | $478.13 | 12,632 | — | — |
| 2004-02-18 | $479.96 | $479.96 | 13,339 | — | — |
| 2004-02-17 | $487.79 | $487.79 | 28,212 | — | — |
| 2004-02-13 | $485.45 | $485.45 | 28,881 | — | — |
| 2004-02-12 | $484.54 | $484.54 | 20,496 | — | — |
| 2004-02-11 | $490.64 | $490.64 | 16,131 | — | — |
| 2004-02-10 | $482.71 | $482.71 | 18,117 | — | — |
| 2004-02-09 | $472.13 | $472.13 | 20,515 | — | — |
| 2004-02-06 | $466.94 | $466.94 | 7,962 | — | — |
| 2004-02-05 | $464.09 | $464.09 | 11,914 | — | — |
| 2004-02-04 | $474.36 | $474.36 | 18,018 | — | — |
| 2004-02-03 | $479.86 | $479.86 | 14,254 | — | — |
| 2004-02-02 | $475.89 | $475.89 | 13,565 | — | — |
| 2004-01-30 | $471.31 | $471.31 | 28,399 | — | — |
| 2004-01-29 | $465.21 | $465.21 | 38,366 | — | — |
| 2004-01-28 | $481.49 | $481.49 | 23,936 | — | — |
| 2004-01-27 | $493.90 | $493.90 | 23,621 | — | — |
| 2004-01-26 | $500.41 | $500.41 | 10,872 | — | — |
| 2004-01-23 | $500.61 | $500.61 | 21,980 | — | — |
| 2004-01-22 | $494.40 | $494.40 | 30,935 | — | — |
| 2004-01-21 | $495.02 | $495.02 | 23,916 | — | — |
| 2004-01-20 | $487.89 | $487.89 | 29,677 | — | — |
| 2004-01-16 | $476.81 | $476.81 | 19,758 | — | — |
| 2004-01-15 | $467.65 | $467.65 | 29,923 | — | — |
| 2004-01-14 | $479.76 | $479.76 | 13,369 | — | — |
| 2004-01-13 | $486.57 | $486.57 | 19,778 | — | — |
| 2004-01-12 | $484.13 | $484.13 | 13,438 | — | — |
| 2004-01-09 | $488.00 | $488.00 | 39,595 | — | — |
| 2004-01-08 | $477.42 | $477.42 | 30,552 | — | — |
| 2004-01-07 | $460.53 | $460.53 | 37,079 | — | — |
| 2004-01-06 | $460.83 | $460.83 | 32,950 | — | — |
| 2004-01-05 | $455.75 | $455.75 | 27,612 | — | — |
| 2004-01-02 | $442.01 | $442.01 | 11,265 | — | — |