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
- 1999-08-02 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 | $419.20 | $419.20 | 4,317 | — | — |
| 2004-12-30 | $422.40 | $422.40 | 10,762 | — | — |
| 2004-12-29 | $416.00 | $416.00 | 5,484 | — | — |
| 2004-12-28 | $401.60 | $401.60 | 4,193 | — | — |
| 2004-12-27 | $406.40 | $406.40 | 5,195 | — | — |
| 2004-12-23 | $416.00 | $416.00 | 5,132 | — | — |
| 2004-12-22 | $404.80 | $404.80 | 5,334 | — | — |
| 2004-12-21 | $395.20 | $395.20 | 6,262 | — | — |
| 2004-12-20 | $384.00 | $384.00 | 11,234 | — | — |
| 2004-12-17 | $379.20 | $379.20 | 79,924 | — | — |
| 2004-12-16 | $393.60 | $393.60 | 5,171 | — | — |
| 2004-12-15 | $403.20 | $403.20 | 5,138 | — | — |
| 2004-12-14 | $384.00 | $384.00 | 5,499 | — | — |
| 2004-12-13 | $385.60 | $385.60 | 6,558 | — | — |
| 2004-12-10 | $390.40 | $390.40 | 4,073 | — | — |
| 2004-12-09 | $398.40 | $398.40 | 8,474 | — | — |
| 2004-12-08 | $420.80 | $420.80 | 5,185 | — | — |
| 2004-12-07 | $408.00 | $408.00 | 5,757 | — | — |
| 2004-12-06 | $436.80 | $436.80 | 5,156 | — | — |
| 2004-12-03 | $452.80 | $452.80 | 4,504 | — | — |
| 2004-12-02 | $475.20 | $475.20 | 2,760 | — | — |
| 2004-12-01 | $478.40 | $478.40 | 4,909 | — | — |
| 2004-11-30 | $457.60 | $457.60 | 2,452 | — | — |
| 2004-11-29 | $454.40 | $454.40 | 3,271 | — | — |
| 2004-11-26 | $451.20 | $451.20 | 921 | — | — |
| 2004-11-24 | $456.00 | $456.00 | 2,663 | — | — |
| 2004-11-23 | $468.80 | $468.80 | 3,991 | — | — |
| 2004-11-22 | $457.60 | $457.60 | 3,673 | — | — |
| 2004-11-19 | $440.00 | $440.00 | 2,706 | — | — |
| 2004-11-18 | $452.80 | $452.80 | 1,973 | — | — |
| 2004-11-17 | $452.80 | $452.80 | 3,683 | — | — |
| 2004-11-16 | $456.00 | $456.00 | 2,621 | — | — |
| 2004-11-15 | $475.20 | $475.20 | 3,748 | — | — |
| 2004-11-12 | $484.80 | $484.80 | 2,976 | — | — |
| 2004-11-11 | $467.20 | $467.20 | 4,904 | — | — |
| 2004-11-10 | $446.40 | $446.40 | 2,196 | — | — |
| 2004-11-09 | $452.80 | $452.80 | 2,494 | — | — |
| 2004-11-08 | $425.60 | $425.60 | 4,704 | — | — |
| 2004-11-05 | $457.60 | $457.60 | 2,143 | — | — |
| 2004-11-04 | $448.00 | $448.00 | 2,549 | — | — |
| 2004-11-03 | $446.40 | $446.40 | 4,618 | — | — |
| 2004-11-02 | $449.60 | $449.60 | 3,558 | — | — |
| 2004-11-01 | $446.40 | $446.40 | 2,506 | — | — |
| 2004-10-29 | $428.80 | $428.80 | 2,385 | — | — |
| 2004-10-28 | $443.20 | $443.20 | 2,899 | — | — |
| 2004-10-27 | $444.80 | $444.80 | 3,903 | — | — |
| 2004-10-26 | $412.80 | $412.80 | 6,636 | — | — |
| 2004-10-25 | $414.40 | $414.40 | 4,861 | — | — |
| 2004-10-22 | $387.20 | $387.20 | 3,105 | — | — |
| 2004-10-21 | $384.00 | $384.00 | 7,529 | — | — |
| 2004-10-20 | $384.00 | $384.00 | 4,851 | — | — |
| 2004-10-19 | $379.20 | $379.20 | 2,976 | — | — |
| 2004-10-18 | $364.80 | $364.80 | 2,534 | — | — |
| 2004-10-15 | $360.00 | $360.00 | 4,338 | — | — |
| 2004-10-14 | $361.60 | $361.60 | 2,578 | — | — |
| 2004-10-13 | $363.20 | $363.20 | 2,863 | — | — |
| 2004-10-12 | $364.80 | $364.80 | 2,117 | — | — |
| 2004-10-11 | $366.40 | $366.40 | 1,693 | — | — |
| 2004-10-08 | $353.60 | $353.60 | 12,052 | — | — |
| 2004-10-07 | $369.60 | $369.60 | 1,761 | — | — |
| 2004-10-06 | $400.00 | $400.00 | 10,392 | — | — |
| 2004-10-05 | $395.20 | $395.20 | 1,139 | — | — |
| 2004-10-04 | $395.20 | $395.20 | 3,232 | — | — |
| 2004-10-01 | $396.80 | $396.80 | 5,276 | — | — |
| 2004-09-30 | $369.60 | $369.60 | 6,420 | — | — |
| 2004-09-29 | $372.80 | $372.80 | 8,858 | — | — |
| 2004-09-28 | $348.80 | $348.80 | 1,412 | — | — |
| 2004-09-27 | $337.60 | $337.60 | 3,865 | — | — |
| 2004-09-24 | $353.60 | $353.60 | 2,178 | — | — |
| 2004-09-23 | $363.20 | $363.20 | 1,163 | — | — |
| 2004-09-22 | $360.00 | $360.00 | 2,643 | — | — |
| 2004-09-21 | $368.00 | $368.00 | 2,738 | — | — |
| 2004-09-20 | $363.20 | $363.20 | 1,520 | — | — |
| 2004-09-17 | $368.00 | $368.00 | 3,803 | — | — |
| 2004-09-16 | $368.00 | $368.00 | 1,854 | — | — |
| 2004-09-15 | $368.00 | $368.00 | 1,231 | — | — |
| 2004-09-14 | $376.00 | $376.00 | 1,917 | — | — |
| 2004-09-13 | $382.40 | $382.40 | 1,070 | — | — |
| 2004-09-10 | $379.20 | $379.20 | 2,496 | — | — |
| 2004-09-09 | $390.40 | $390.40 | 2,692 | — | — |
| 2004-09-08 | $376.00 | $376.00 | 2,654 | — | — |
| 2004-09-07 | $384.00 | $384.00 | 1,886 | — | — |
| 2004-09-03 | $377.60 | $377.60 | 2,531 | — | — |
| 2004-09-02 | $398.40 | $398.40 | 5,211 | — | — |
| 2004-09-01 | $388.80 | $388.80 | 6,843 | — | — |
| 2004-08-31 | $376.00 | $376.00 | 3,132 | — | — |
| 2004-08-30 | $368.00 | $368.00 | 2,999 | — | — |
| 2004-08-27 | $369.60 | $369.60 | 4,157 | — | — |
| 2004-08-26 | $344.00 | $344.00 | 2,206 | — | — |
| 2004-08-25 | $356.80 | $356.80 | 2,602 | — | — |
| 2004-08-24 | $361.60 | $361.60 | 4,364 | — | — |
| 2004-08-23 | $348.80 | $348.80 | 3,044 | — | — |
| 2004-08-20 | $350.40 | $350.40 | 2,823 | — | — |
| 2004-08-19 | $347.20 | $347.20 | 6,195 | — | — |
| 2004-08-18 | $350.40 | $350.40 | 3,588 | — | — |
| 2004-08-17 | $342.40 | $342.40 | 3,157 | — | — |
| 2004-08-16 | $350.40 | $350.40 | 2,862 | — | — |
| 2004-08-13 | $334.40 | $334.40 | 2,713 | — | — |
| 2004-08-12 | $339.20 | $339.20 | 6,311 | — | — |
| 2004-08-11 | $363.20 | $363.20 | 4,640 | — | — |
| 2004-08-10 | $382.40 | $382.40 | 1,384 | — | — |
| 2004-08-09 | $376.00 | $376.00 | 3,032 | — | — |
| 2004-08-06 | $380.80 | $380.80 | 3,389 | — | — |
| 2004-08-05 | $384.00 | $384.00 | 5,739 | — | — |
| 2004-08-04 | $384.00 | $384.00 | 3,583 | — | — |
| 2004-08-03 | $376.00 | $376.00 | 3,778 | — | — |
| 2004-08-02 | $377.60 | $377.60 | 6,366 | — | — |
| 2004-07-30 | $390.40 | $390.40 | 2,850 | — | — |
| 2004-07-29 | $401.60 | $401.60 | 3,261 | — | — |
| 2004-07-28 | $404.80 | $404.80 | 9,581 | — | — |
| 2004-07-27 | $428.80 | $428.80 | 6,631 | — | — |
| 2004-07-26 | $444.80 | $444.80 | 9,846 | — | — |
| 2004-07-23 | $448.00 | $448.00 | 3,049 | — | — |
| 2004-07-22 | $451.20 | $451.20 | 3,255 | — | — |
| 2004-07-21 | $448.00 | $448.00 | 5,519 | — | — |
| 2004-07-20 | $454.40 | $454.40 | 3,133 | — | — |
| 2004-07-19 | $435.20 | $435.20 | 2,531 | — | — |
| 2004-07-16 | $432.00 | $432.00 | 3,891 | — | — |
| 2004-07-15 | $430.40 | $430.40 | 1,586 | — | — |
| 2004-07-14 | $417.60 | $417.60 | 6,247 | — | — |
| 2004-07-13 | $427.20 | $427.20 | 4,456 | — | — |
| 2004-07-12 | $427.20 | $427.20 | 2,601 | — | — |
| 2004-07-09 | $425.60 | $425.60 | 3,309 | — | — |
| 2004-07-08 | $420.80 | $420.80 | 3,474 | — | — |
| 2004-07-07 | $428.80 | $428.80 | 2,764 | — | — |
| 2004-07-06 | $441.60 | $441.60 | 3,951 | — | — |
| 2004-07-02 | $465.60 | $465.60 | 1,554 | — | — |
| 2004-07-01 | $480.00 | $480.00 | 3,215 | — | — |
| 2004-06-30 | $496.00 | $496.00 | 4,393 | — | — |
| 2004-06-29 | $496.00 | $496.00 | 2,768 | — | — |
| 2004-06-28 | $494.40 | $494.40 | 2,266 | — | — |
| 2004-06-25 | $496.00 | $496.00 | 4,153 | — | — |
| 2004-06-24 | $499.20 | $499.20 | 3,011 | — | — |
| 2004-06-23 | $504.00 | $504.00 | 3,622 | — | — |
| 2004-06-22 | $488.00 | $488.00 | 6,161 | — | — |
| 2004-06-21 | $475.20 | $475.20 | 2,141 | — | — |
| 2004-06-18 | $478.40 | $478.40 | 3,751 | — | — |
| 2004-06-17 | $470.40 | $470.40 | 2,153 | — | — |
| 2004-06-16 | $481.60 | $481.60 | 4,128 | — | — |
| 2004-06-15 | $488.00 | $488.00 | 6,007 | — | — |
| 2004-06-14 | $475.20 | $475.20 | 6,988 | — | — |
| 2004-06-10 | $476.80 | $476.80 | 6,039 | — | — |
| 2004-06-09 | $472.00 | $472.00 | 5,320 | — | — |
| 2004-06-08 | $476.80 | $476.80 | 2,440 | — | — |
| 2004-06-07 | $468.80 | $468.80 | 1,794 | — | — |
| 2004-06-04 | $456.00 | $456.00 | 3,423 | — | — |
| 2004-06-03 | $427.20 | $427.20 | 7,411 | — | — |
| 2004-06-02 | $440.00 | $440.00 | 24,587 | — | — |
| 2004-06-01 | $454.40 | $454.40 | 5,163 | — | — |
| 2004-05-28 | $472.00 | $472.00 | 1,988 | — | — |
| 2004-05-27 | $467.20 | $467.20 | 6,670 | — | — |
| 2004-05-26 | $481.60 | $481.60 | 4,964 | — | — |
| 2004-05-25 | $460.80 | $460.80 | 5,586 | — | — |
| 2004-05-24 | $438.40 | $438.40 | 4,320 | — | — |
| 2004-05-21 | $408.00 | $408.00 | 18,325 | — | — |
| 2004-05-20 | $395.20 | $395.20 | 8,215 | — | — |
| 2004-05-19 | $408.00 | $408.00 | 18,889 | — | — |
| 2004-05-18 | $398.40 | $398.40 | 10,388 | — | — |
| 2004-05-17 | $400.00 | $400.00 | 6,835 | — | — |
| 2004-05-14 | $412.80 | $412.80 | 6,361 | — | — |
| 2004-05-13 | $422.40 | $422.40 | 3,466 | — | — |
| 2004-05-12 | $424.00 | $424.00 | 13,679 | — | — |
| 2004-05-11 | $432.00 | $432.00 | 7,883 | — | — |
| 2004-05-10 | $448.00 | $448.00 | 3,778 | — | — |
| 2004-05-07 | $459.20 | $459.20 | 4,902 | — | — |
| 2004-05-06 | $476.80 | $476.80 | 15,753 | — | — |
| 2004-05-05 | $508.80 | $508.80 | 4,746 | — | — |
| 2004-05-04 | $534.40 | $534.40 | 6,613 | — | — |
| 2004-05-03 | $500.80 | $500.80 | 10,470 | — | — |
| 2004-04-30 | $500.80 | $500.80 | 5,325 | — | — |
| 2004-04-29 | $520.00 | $520.00 | 26,298 | — | — |
| 2004-04-28 | $528.00 | $528.00 | 7,554 | — | — |
| 2004-04-27 | $548.80 | $548.80 | 2,786 | — | — |
| 2004-04-26 | $544.00 | $544.00 | 2,492 | — | — |
| 2004-04-23 | $532.80 | $532.80 | 3,302 | — | — |
| 2004-04-22 | $542.40 | $542.40 | 3,177 | — | — |
| 2004-04-21 | $550.40 | $550.40 | 7,108 | — | — |
| 2004-04-20 | $556.80 | $556.80 | 4,811 | — | — |
| 2004-04-19 | $563.20 | $563.20 | 2,373 | — | — |
| 2004-04-16 | $572.80 | $572.80 | 6,723 | — | — |
| 2004-04-15 | $576.00 | $576.00 | 3,047 | — | — |
| 2004-04-14 | $576.00 | $576.00 | 3,125 | — | — |
| 2004-04-13 | $576.00 | $576.00 | 5,701 | — | — |
| 2004-04-12 | $587.20 | $587.20 | 4,341 | — | — |
| 2004-04-08 | $593.60 | $593.60 | 4,604 | — | — |
| 2004-04-07 | $620.80 | $620.80 | 8,383 | — | — |
| 2004-04-06 | $577.60 | $577.60 | 2,316 | — | — |
| 2004-04-05 | $596.80 | $596.80 | 2,604 | — | — |
| 2004-04-02 | $582.40 | $582.40 | 5,796 | — | — |
| 2004-04-01 | $582.40 | $582.40 | 5,936 | — | — |
| 2004-03-31 | $592.00 | $592.00 | 5,199 | — | — |
| 2004-03-30 | $592.00 | $592.00 | 3,809 | — | — |
| 2004-03-29 | $588.80 | $588.80 | 3,854 | — | — |
| 2004-03-26 | $584.00 | $584.00 | 5,114 | — | — |
| 2004-03-25 | $592.00 | $592.00 | 4,516 | — | — |
| 2004-03-24 | $577.60 | $577.60 | 4,426 | — | — |
| 2004-03-23 | $580.80 | $580.80 | 4,110 | — | — |
| 2004-03-22 | $600.00 | $600.00 | 5,386 | — | — |
| 2004-03-19 | $616.00 | $616.00 | 12,113 | — | — |
| 2004-03-18 | $617.60 | $617.60 | 9,544 | — | — |
| 2004-03-17 | $606.40 | $606.40 | 5,060 | — | — |
| 2004-03-16 | $574.40 | $574.40 | 12,653 | — | — |
| 2004-03-15 | $587.20 | $587.20 | 6,896 | — | — |
| 2004-03-12 | $604.80 | $604.80 | 3,922 | — | — |
| 2004-03-11 | $587.20 | $587.20 | 8,360 | — | — |
| 2004-03-10 | $571.20 | $571.20 | 15,576 | — | — |
| 2004-03-09 | $604.80 | $604.80 | 20,657 | — | — |
| 2004-03-08 | $595.20 | $595.20 | 7,282 | — | — |
| 2004-03-05 | $619.20 | $619.20 | 5,578 | — | — |
| 2004-03-04 | $619.20 | $619.20 | 7,191 | — | — |
| 2004-03-03 | $624.00 | $624.00 | 3,010 | — | — |
| 2004-03-02 | $635.20 | $635.20 | 2,877 | — | — |
| 2004-03-01 | $644.80 | $644.80 | 4,481 | — | — |
| 2004-02-27 | $616.00 | $616.00 | 7,228 | — | — |
| 2004-02-26 | $630.40 | $630.40 | 9,097 | — | — |
| 2004-02-25 | $638.40 | $638.40 | 5,964 | — | — |
| 2004-02-24 | $604.80 | $604.80 | 6,189 | — | — |
| 2004-02-23 | $592.00 | $592.00 | 9,263 | — | — |
| 2004-02-20 | $651.20 | $651.20 | 5,299 | — | — |
| 2004-02-19 | $648.00 | $648.00 | 7,672 | — | — |
| 2004-02-18 | $654.40 | $654.40 | 6,676 | — | — |
| 2004-02-17 | $670.40 | $670.40 | 17,189 | — | — |
| 2004-02-13 | $617.60 | $617.60 | 5,436 | — | — |
| 2004-02-12 | $620.80 | $620.80 | 4,325 | — | — |
| 2004-02-11 | $638.40 | $638.40 | 5,781 | — | — |
| 2004-02-10 | $648.00 | $648.00 | 5,204 | — | — |
| 2004-02-09 | $632.00 | $632.00 | 6,711 | — | — |
| 2004-02-06 | $622.40 | $622.40 | 11,074 | — | — |
| 2004-02-05 | $612.80 | $612.80 | 12,011 | — | — |
| 2004-02-04 | $579.20 | $579.20 | 18,616 | — | — |
| 2004-02-03 | $576.00 | $576.00 | 15,585 | — | — |
| 2004-02-02 | $590.40 | $590.40 | 8,700 | — | — |
| 2004-01-30 | $584.00 | $584.00 | 9,774 | — | — |
| 2004-01-29 | $584.00 | $584.00 | 7,828 | — | — |
| 2004-01-28 | $590.40 | $590.40 | 30,591 | — | — |
| 2004-01-27 | $611.20 | $611.20 | 36,759 | — | — |
| 2004-01-26 | $604.80 | $604.80 | 8,943 | — | — |
| 2004-01-23 | $572.80 | $572.80 | 3,870 | — | — |
| 2004-01-22 | $574.40 | $574.40 | 5,661 | — | — |
| 2004-01-21 | $576.00 | $576.00 | 18,244 | — | — |
| 2004-01-20 | $624.00 | $624.00 | 5,970 | — | — |
| 2004-01-16 | $624.00 | $624.00 | 14,635 | — | — |
| 2004-01-15 | $608.00 | $608.00 | 11,234 | — | — |
| 2004-01-14 | $596.80 | $596.80 | 14,484 | — | — |
| 2004-01-13 | $596.80 | $596.80 | 9,078 | — | — |
| 2004-01-12 | $617.60 | $617.60 | 9,891 | — | — |
| 2004-01-09 | $596.80 | $596.80 | 12,211 | — | — |
| 2004-01-08 | $619.20 | $619.20 | 6,579 | — | — |
| 2004-01-07 | $588.80 | $588.80 | 10,988 | — | — |
| 2004-01-06 | $590.40 | $590.40 | 16,978 | — | — |
| 2004-01-05 | $568.00 | $568.00 | 25,216 | — | — |
| 2004-01-02 | $510.40 | $510.40 | 3,491 | — | — |