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
- 1991-06-21 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 | $923.00 | $963.79 | 3,805 | — | — |
| 2004-12-30 | $933.00 | $974.24 | 3,770 | — | — |
| 2004-12-29 | $933.60 | $974.86 | 9,190 | — | — |
| 2004-12-28 | $931.00 | $972.15 | 5,715 | — | — |
| 2004-12-27 | $916.60 | $957.11 | 4,155 | — | — |
| 2004-12-23 | $916.00 | $956.48 | 10,300 | — | — |
| 2004-12-22 | $927.20 | $968.18 | 10,620 | — | — |
| 2004-12-21 | $908.00 | $948.13 | 7,385 | — | — |
| 2004-12-20 | $901.40 | $941.24 | 6,425 | — | — |
| 2004-12-17 | $894.00 | $933.51 | 11,390 | — | — |
| 2004-12-16 | $901.80 | $941.66 | 6,275 | — | — |
| 2004-12-15 | $914.80 | $955.23 | 9,550 | — | — |
| 2004-12-14 | $904.00 | $943.95 | 14,320 | — | — |
| 2004-12-13 | $905.00 | $945.00 | 7,925 | — | — |
| 2004-12-10 | $904.00 | $943.95 | 6,205 | — | — |
| 2004-12-09 | $908.00 | $948.13 | 7,250 | — | — |
| 2004-12-08 | $911.00 | $951.26 | 10,960 | — | — |
| 2004-12-07 | $900.00 | $939.78 | 16,150 | — | — |
| 2004-12-06 | $904.60 | $944.58 | 6,570 | — | — |
| 2004-12-03 | $908.00 | $948.13 | 7,005 | — | — |
| 2004-12-02 | $913.00 | $953.35 | 10,775 | — | — |
| 2004-12-01 | $906.00 | $946.04 | 8,725 | — | — |
| 2004-11-30 | $893.00 | $932.47 | 6,935 | — | — |
| 2004-11-29 | $907.00 | $947.09 | 10,830 | — | — |
| 2004-11-26 | $908.60 | $948.76 | 2,060 | — | — |
| 2004-11-24 | $911.40 | $951.68 | 5,460 | — | — |
| 2004-11-23 | $907.40 | $947.50 | 9,890 | — | — |
| 2004-11-22 | $906.40 | $946.46 | 7,390 | — | — |
| 2004-11-19 | $906.00 | $946.04 | 7,470 | — | — |
| 2004-11-18 | $917.60 | $958.16 | 7,765 | — | — |
| 2004-11-17 | $932.00 | $973.19 | 18,855 | — | — |
| 2004-11-16 | $914.00 | $954.40 | 11,785 | — | — |
| 2004-11-15 | $911.00 | $951.26 | 14,555 | — | — |
| 2004-11-12 | $907.20 | $947.30 | 4,945 | — | — |
| 2004-11-11 | $896.80 | $936.44 | 10,105 | — | — |
| 2004-11-10 | $884.00 | $923.07 | 5,020 | — | — |
| 2004-11-09 | $874.00 | $912.63 | 8,520 | — | — |
| 2004-11-08 | $881.00 | $919.10 | 7,730 | — | — |
| 2004-11-05 | $882.40 | $920.56 | 7,055 | — | — |
| 2004-11-04 | $870.00 | $907.63 | 9,240 | — | — |
| 2004-11-03 | $867.40 | $904.91 | 8,885 | — | — |
| 2004-11-02 | $858.80 | $895.94 | 10,740 | — | — |
| 2004-11-01 | $860.00 | $897.19 | 14,335 | — | — |
| 2004-10-29 | $856.00 | $893.02 | 6,970 | — | — |
| 2004-10-28 | $859.60 | $896.78 | 6,800 | — | — |
| 2004-10-27 | $854.00 | $890.93 | 10,140 | — | — |
| 2004-10-26 | $855.00 | $891.98 | 6,645 | — | — |
| 2004-10-25 | $850.00 | $886.76 | 7,735 | — | — |
| 2004-10-22 | $853.20 | $890.10 | 12,605 | — | — |
| 2004-10-21 | $850.60 | $887.39 | 13,265 | — | — |
| 2004-10-20 | $853.60 | $890.52 | 8,700 | — | — |
| 2004-10-19 | $846.80 | $883.42 | 12,165 | — | — |
| 2004-10-18 | $846.40 | $883.01 | 7,595 | — | — |
| 2004-10-15 | $836.20 | $872.37 | 7,525 | — | — |
| 2004-10-14 | $830.00 | $865.90 | 5,025 | — | — |
| 2004-10-13 | $830.80 | $866.73 | 10,530 | — | — |
| 2004-10-12 | $834.00 | $870.07 | 7,580 | — | — |
| 2004-10-11 | $831.40 | $867.36 | 7,355 | — | — |
| 2004-10-08 | $824.40 | $860.05 | 14,490 | — | — |
| 2004-10-07 | $830.00 | $865.90 | 11,705 | — | — |
| 2004-10-06 | $819.20 | $854.63 | 8,080 | — | — |
| 2004-10-05 | $820.40 | $855.88 | 5,365 | — | — |
| 2004-10-04 | $815.00 | $850.25 | 8,275 | — | — |
| 2004-10-01 | $828.40 | $864.23 | 13,505 | — | — |
| 2004-09-30 | $804.40 | $839.19 | 16,860 | — | — |
| 2004-09-29 | $823.40 | $859.01 | 5,260 | — | — |
| 2004-09-28 | $819.40 | $854.84 | 5,880 | — | — |
| 2004-09-27 | $807.00 | $841.90 | 11,125 | — | — |
| 2004-09-24 | $822.40 | $857.97 | 7,185 | — | — |
| 2004-09-23 | $815.00 | $850.25 | 11,445 | — | — |
| 2004-09-22 | $817.00 | $852.33 | 11,375 | — | — |
| 2004-09-21 | $829.00 | $864.85 | 11,445 | — | — |
| 2004-09-20 | $833.80 | $869.86 | 7,755 | — | — |
| 2004-09-17 | $846.00 | $882.59 | 9,530 | — | — |
| 2004-09-16 | $847.00 | $883.63 | 9,255 | — | — |
| 2004-09-15 | $845.00 | $881.55 | 10,775 | — | — |
| 2004-09-14 | $842.60 | $879.04 | 5,795 | — | — |
| 2004-09-13 | $842.60 | $879.04 | 9,185 | — | — |
| 2004-09-10 | $834.40 | $870.49 | 4,635 | — | — |
| 2004-09-09 | $836.80 | $872.99 | 8,475 | — | — |
| 2004-09-08 | $829.40 | $865.27 | 11,280 | — | — |
| 2004-09-07 | $838.40 | $874.66 | 6,255 | — | — |
| 2004-09-03 | $835.80 | $871.95 | 8,850 | — | — |
| 2004-09-02 | $830.00 | $865.90 | 7,010 | — | — |
| 2004-09-01 | $817.00 | $852.33 | 12,450 | — | — |
| 2004-08-31 | $818.60 | $853.17 | 10,620 | — | — |
| 2004-08-30 | $824.00 | $858.80 | 6,305 | — | — |
| 2004-08-27 | $821.00 | $855.67 | 8,855 | — | — |
| 2004-08-26 | $822.60 | $857.34 | 10,260 | — | — |
| 2004-08-25 | $814.00 | $848.37 | 19,245 | — | — |
| 2004-08-24 | $783.60 | $816.69 | 36,550 | — | — |
| 2004-08-23 | $810.40 | $844.62 | 10,575 | — | — |
| 2004-08-20 | $810.20 | $844.41 | 8,965 | — | — |
| 2004-08-19 | $789.20 | $822.53 | 11,735 | — | — |
| 2004-08-18 | $798.40 | $832.12 | 8,775 | — | — |
| 2004-08-17 | $788.40 | $821.69 | 8,030 | — | — |
| 2004-08-16 | $787.00 | $820.23 | 9,590 | — | — |
| 2004-08-13 | $775.40 | $808.14 | 3,255 | — | — |
| 2004-08-12 | $779.60 | $812.52 | 9,590 | — | — |
| 2004-08-11 | $788.80 | $822.11 | 7,495 | — | — |
| 2004-08-10 | $793.60 | $827.11 | 19,630 | — | — |
| 2004-08-09 | $771.80 | $804.39 | 10,335 | — | — |
| 2004-08-06 | $770.20 | $802.73 | 16,695 | — | — |
| 2004-08-05 | $781.60 | $814.61 | 13,280 | — | — |
| 2004-08-04 | $811.60 | $845.87 | 18,295 | — | — |
| 2004-08-03 | $808.60 | $842.75 | 10,085 | — | — |
| 2004-08-02 | $808.60 | $842.75 | 18,350 | — | — |
| 2004-07-30 | $823.20 | $857.96 | 7,450 | — | — |
| 2004-07-29 | $823.80 | $858.59 | 8,980 | — | — |
| 2004-07-28 | $819.00 | $853.59 | 9,005 | — | — |
| 2004-07-27 | $827.00 | $861.92 | 11,415 | — | — |
| 2004-07-26 | $820.00 | $854.63 | 11,035 | — | — |
| 2004-07-23 | $835.40 | $870.68 | 22,400 | — | — |
| 2004-07-22 | $837.20 | $872.55 | 14,225 | — | — |
| 2004-07-21 | $843.40 | $879.02 | 9,505 | — | — |
| 2004-07-20 | $844.00 | $879.64 | 8,925 | — | — |
| 2004-07-19 | $832.20 | $867.34 | 4,300 | — | — |
| 2004-07-16 | $840.20 | $875.68 | 8,450 | — | — |
| 2004-07-15 | $842.20 | $877.77 | 6,450 | — | — |
| 2004-07-14 | $831.00 | $866.09 | 4,355 | — | — |
| 2004-07-13 | $841.00 | $876.52 | 5,985 | — | — |
| 2004-07-12 | $837.00 | $872.35 | 7,580 | — | — |
| 2004-07-09 | $842.60 | $878.18 | 5,900 | — | — |
| 2004-07-08 | $837.80 | $873.18 | 22,785 | — | — |
| 2004-07-07 | $865.00 | $901.53 | 10,250 | — | — |
| 2004-07-06 | $858.00 | $894.23 | 11,325 | — | — |
| 2004-07-02 | $871.00 | $907.78 | 5,780 | — | — |
| 2004-07-01 | $877.20 | $914.24 | 16,875 | — | — |
| 2004-06-30 | $891.80 | $929.46 | 8,650 | — | — |
| 2004-06-29 | $888.60 | $926.12 | 15,080 | — | — |
| 2004-06-28 | $897.00 | $934.88 | 12,430 | — | — |
| 2004-06-25 | $905.60 | $943.84 | 10,680 | — | — |
| 2004-06-24 | $911.40 | $949.89 | 10,380 | — | — |
| 2004-06-23 | $905.00 | $943.22 | 6,335 | — | — |
| 2004-06-22 | $901.80 | $939.88 | 10,245 | — | — |
| 2004-06-21 | $894.80 | $932.59 | 7,260 | — | — |
| 2004-06-18 | $898.40 | $936.34 | 6,220 | — | — |
| 2004-06-17 | $896.60 | $934.46 | 5,470 | — | — |
| 2004-06-16 | $902.00 | $940.09 | 6,845 | — | — |
| 2004-06-15 | $903.00 | $941.13 | 8,070 | — | — |
| 2004-06-14 | $889.80 | $927.38 | 8,645 | — | — |
| 2004-06-10 | $895.60 | $933.42 | 7,850 | — | — |
| 2004-06-09 | $891.00 | $928.63 | 10,220 | — | — |
| 2004-06-08 | $890.80 | $928.42 | 5,040 | — | — |
| 2004-06-07 | $889.00 | $926.54 | 5,695 | — | — |
| 2004-06-04 | $868.00 | $904.66 | 11,225 | — | — |
| 2004-06-03 | $871.20 | $907.99 | 8,875 | — | — |
| 2004-06-02 | $884.00 | $921.33 | 5,495 | — | — |
| 2004-06-01 | $883.00 | $920.29 | 12,005 | — | — |
| 2004-05-28 | $871.80 | $908.62 | 3,960 | — | — |
| 2004-05-27 | $872.00 | $908.82 | 9,570 | — | — |
| 2004-05-26 | $855.80 | $891.94 | 5,895 | — | — |
| 2004-05-25 | $854.00 | $890.06 | 6,665 | — | — |
| 2004-05-24 | $833.00 | $868.18 | 6,525 | — | — |
| 2004-05-21 | $833.80 | $869.01 | 6,185 | — | — |
| 2004-05-20 | $829.20 | $864.22 | 4,320 | — | — |
| 2004-05-19 | $828.00 | $862.97 | 7,640 | — | — |
| 2004-05-18 | $824.20 | $859.01 | 9,470 | — | — |
| 2004-05-17 | $823.40 | $858.17 | 7,360 | — | — |
| 2004-05-14 | $828.00 | $862.13 | 7,075 | — | — |
| 2004-05-13 | $837.40 | $871.92 | 9,175 | — | — |
| 2004-05-12 | $837.40 | $871.92 | 23,710 | — | — |
| 2004-05-11 | $839.60 | $874.21 | 16,120 | — | — |
| 2004-05-10 | $845.00 | $879.83 | 13,530 | — | — |
| 2004-05-07 | $861.80 | $897.33 | 10,525 | — | — |
| 2004-05-06 | $874.40 | $910.45 | 14,205 | — | — |
| 2004-05-05 | $896.80 | $933.77 | 8,845 | — | — |
| 2004-05-04 | $897.40 | $934.39 | 12,630 | — | — |
| 2004-05-03 | $884.80 | $921.27 | 15,345 | — | — |
| 2004-04-30 | $868.40 | $904.20 | 21,125 | — | — |
| 2004-04-29 | $890.80 | $927.52 | 11,615 | — | — |
| 2004-04-28 | $899.60 | $936.68 | 9,410 | — | — |
| 2004-04-27 | $916.40 | $954.18 | 14,050 | — | — |
| 2004-04-26 | $899.60 | $936.68 | 9,015 | — | — |
| 2004-04-23 | $907.00 | $944.39 | 5,540 | — | — |
| 2004-04-22 | $920.00 | $957.93 | 11,365 | — | — |
| 2004-04-21 | $895.40 | $932.31 | 13,850 | — | — |
| 2004-04-20 | $891.00 | $927.73 | 15,005 | — | — |
| 2004-04-19 | $902.00 | $939.18 | 17,400 | — | — |
| 2004-04-16 | $891.00 | $927.73 | 9,060 | — | — |
| 2004-04-15 | $889.00 | $925.65 | 6,535 | — | — |
| 2004-04-14 | $887.00 | $923.56 | 10,080 | — | — |
| 2004-04-13 | $891.80 | $928.56 | 6,975 | — | — |
| 2004-04-12 | $907.80 | $945.22 | 5,720 | — | — |
| 2004-04-08 | $904.60 | $941.89 | 6,685 | — | — |
| 2004-04-07 | $917.40 | $955.22 | 12,645 | — | — |
| 2004-04-06 | $919.40 | $957.30 | 12,130 | — | — |
| 2004-04-05 | $913.00 | $950.64 | 6,705 | — | — |
| 2004-04-02 | $891.60 | $928.35 | 5,245 | — | — |
| 2004-04-01 | $896.60 | $933.56 | 6,340 | — | — |
| 2004-03-31 | $888.80 | $925.44 | 7,440 | — | — |
| 2004-03-30 | $884.80 | $921.27 | 8,290 | — | — |
| 2004-03-29 | $870.60 | $906.49 | 7,895 | — | — |
| 2004-03-26 | $856.60 | $891.91 | 5,430 | — | — |
| 2004-03-25 | $858.80 | $894.20 | 12,035 | — | — |
| 2004-03-24 | $845.80 | $880.67 | 7,345 | — | — |
| 2004-03-23 | $862.00 | $897.53 | 12,060 | — | — |
| 2004-03-22 | $862.00 | $897.53 | 7,200 | — | — |
| 2004-03-19 | $880.00 | $916.28 | 7,850 | — | — |
| 2004-03-18 | $876.00 | $912.11 | 10,095 | — | — |
| 2004-03-17 | $875.60 | $911.69 | 6,190 | — | — |
| 2004-03-16 | $859.00 | $894.41 | 13,295 | — | — |
| 2004-03-15 | $846.20 | $881.08 | 7,930 | — | — |
| 2004-03-12 | $868.40 | $904.20 | 5,930 | — | — |
| 2004-03-11 | $852.00 | $887.12 | 15,690 | — | — |
| 2004-03-10 | $869.00 | $904.82 | 7,595 | — | — |
| 2004-03-09 | $883.20 | $919.61 | 8,935 | — | — |
| 2004-03-08 | $890.80 | $927.52 | 12,135 | — | — |
| 2004-03-05 | $887.60 | $924.19 | 27,105 | — | — |
| 2004-03-04 | $849.00 | $884.00 | 10,140 | — | — |
| 2004-03-03 | $851.20 | $886.29 | 15,410 | — | — |
| 2004-03-02 | $853.00 | $888.16 | 18,895 | — | — |
| 2004-03-01 | $862.80 | $898.37 | 11,705 | — | — |
| 2004-02-27 | $864.40 | $900.03 | 24,125 | — | — |
| 2004-02-26 | $865.80 | $901.49 | 121,250 | — | — |
| 2004-02-25 | $865.00 | $900.66 | 11,040 | — | — |
| 2004-02-24 | $866.00 | $901.70 | 21,480 | — | — |
| 2004-02-23 | $833.40 | $867.76 | 13,265 | — | — |
| 2004-02-20 | $855.00 | $890.25 | 20,375 | — | — |
| 2004-02-19 | $832.00 | $866.30 | 20,965 | — | — |
| 2004-02-18 | $845.20 | $880.04 | 4,775 | — | — |
| 2004-02-17 | $848.00 | $882.96 | 3,670 | — | — |
| 2004-02-13 | $835.40 | $869.84 | 5,915 | — | — |
| 2004-02-12 | $837.20 | $871.71 | 8,745 | — | — |
| 2004-02-11 | $840.40 | $875.04 | 13,930 | — | — |
| 2004-02-10 | $848.00 | $882.96 | 7,965 | — | — |
| 2004-02-09 | $840.00 | $874.63 | 13,870 | — | — |
| 2004-02-06 | $839.80 | $873.59 | 20,995 | — | — |
| 2004-02-05 | $851.80 | $886.07 | 6,035 | — | — |
| 2004-02-04 | $850.00 | $884.20 | 18,845 | — | — |
| 2004-02-03 | $856.80 | $891.27 | 10,010 | — | — |
| 2004-02-02 | $866.00 | $900.84 | 13,880 | — | — |
| 2004-01-30 | $864.00 | $898.76 | 9,010 | — | — |
| 2004-01-29 | $855.00 | $889.40 | 6,690 | — | — |
| 2004-01-28 | $855.00 | $889.40 | 12,360 | — | — |
| 2004-01-27 | $863.00 | $897.72 | 6,870 | — | — |
| 2004-01-26 | $861.60 | $896.26 | 14,545 | — | — |
| 2004-01-23 | $865.60 | $900.42 | 16,345 | — | — |
| 2004-01-22 | $862.20 | $896.89 | 12,010 | — | — |
| 2004-01-21 | $852.80 | $887.11 | 26,320 | — | — |
| 2004-01-20 | $833.20 | $866.72 | 19,980 | — | — |
| 2004-01-16 | $804.40 | $836.76 | 5,800 | — | — |
| 2004-01-15 | $807.80 | $840.30 | 24,880 | — | — |
| 2004-01-14 | $802.40 | $834.68 | 16,175 | — | — |
| 2004-01-13 | $799.80 | $831.98 | 4,025 | — | — |
| 2004-01-12 | $796.40 | $828.44 | 8,535 | — | — |
| 2004-01-09 | $794.00 | $825.94 | 18,390 | — | — |
| 2004-01-08 | $778.60 | $809.92 | 19,245 | — | — |
| 2004-01-07 | $798.00 | $830.10 | 6,080 | — | — |
| 2004-01-06 | $790.40 | $822.20 | 5,445 | — | — |
| 2004-01-05 | $793.00 | $824.90 | 8,030 | — | — |
| 2004-01-02 | $787.20 | $818.87 | 5,300 | — | — |