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
- 1973-02-22 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 | $998.00 | $1,079.78 | 1,000 | — | — |
| 2004-12-30 | $1,030.25 | $1,114.67 | 800 | — | — |
| 2004-12-29 | $983.00 | $1,063.55 | 800 | — | — |
| 2004-12-28 | $968.00 | $1,047.32 | 1,200 | — | — |
| 2004-12-27 | $970.00 | $1,049.49 | 2,200 | — | — |
| 2004-12-23 | $976.00 | $1,055.98 | 1,100 | — | — |
| 2004-12-22 | $965.40 | $1,044.51 | 1,500 | — | — |
| 2004-12-21 | $948.00 | $1,025.68 | 2,700 | — | — |
| 2004-12-20 | $994.75 | $1,076.27 | 4,600 | — | — |
| 2004-12-17 | $999.00 | $1,080.86 | 2,400 | — | — |
| 2004-12-16 | $955.00 | $1,032.45 | 12,800 | — | — |
| 2004-12-15 | $803.98 | $869.18 | 2,800 | — | — |
| 2004-12-14 | $775.00 | $837.85 | 3,200 | — | — |
| 2004-12-13 | $792.00 | $856.23 | 1,400 | — | — |
| 2004-12-10 | $795.00 | $859.47 | 2,500 | — | — |
| 2004-12-09 | $799.00 | $863.80 | 600 | — | — |
| 2004-12-08 | $790.00 | $854.07 | 700 | — | — |
| 2004-12-07 | $796.00 | $860.55 | 2,400 | — | — |
| 2004-12-06 | $794.00 | $858.39 | 2,000 | — | — |
| 2004-12-03 | $803.00 | $868.12 | 1,700 | — | — |
| 2004-12-02 | $770.00 | $832.44 | 3,400 | — | — |
| 2004-12-01 | $781.00 | $844.34 | 2,100 | — | — |
| 2004-11-30 | $750.00 | $810.82 | 1,100 | — | — |
| 2004-11-29 | $746.00 | $806.50 | 1,000 | — | — |
| 2004-11-26 | $734.05 | $793.58 | 200 | — | — |
| 2004-11-24 | $724.00 | $782.71 | 1,400 | — | — |
| 2004-11-23 | $739.00 | $798.93 | 1,600 | — | — |
| 2004-11-22 | $715.98 | $774.04 | 1,000 | — | — |
| 2004-11-19 | $725.98 | $784.85 | 100 | — | — |
| 2004-11-18 | $718.00 | $776.23 | 500 | — | — |
| 2004-11-17 | $731.90 | $791.25 | 1,700 | — | — |
| 2004-11-16 | $710.02 | $767.60 | 400 | — | — |
| 2004-11-15 | $719.95 | $778.34 | 1,300 | — | — |
| 2004-11-12 | $698.05 | $754.66 | 800 | — | — |
| 2004-11-11 | $682.00 | $737.31 | 600 | — | — |
| 2004-11-10 | $685.00 | $740.55 | 400 | — | — |
| 2004-11-09 | $669.00 | $723.25 | 300 | — | — |
| 2004-11-08 | $670.00 | $724.33 | 1,700 | — | — |
| 2004-11-05 | $655.95 | $709.15 | 800 | — | — |
| 2004-11-04 | $665.00 | $718.93 | 800 | — | — |
| 2004-11-03 | $659.00 | $712.44 | 800 | — | — |
| 2004-11-02 | $635.00 | $686.50 | 2,400 | — | — |
| 2004-11-01 | $680.00 | $735.15 | 1,700 | — | — |
| 2004-10-29 | $695.00 | $751.36 | 1,200 | — | — |
| 2004-10-28 | $734.95 | $794.55 | 3,900 | — | — |
| 2004-10-27 | $691.00 | $747.04 | 1,800 | — | — |
| 2004-10-26 | $652.00 | $704.88 | 800 | — | — |
| 2004-10-25 | $650.01 | $702.72 | 300 | — | — |
| 2004-10-22 | $656.00 | $709.20 | 700 | — | — |
| 2004-10-21 | $659.00 | $712.44 | 1,300 | — | — |
| 2004-10-20 | $624.00 | $674.60 | 500 | — | — |
| 2004-10-19 | $626.00 | $676.77 | 800 | — | — |
| 2004-10-18 | $620.00 | $670.28 | 1,700 | — | — |
| 2004-10-15 | $616.00 | $665.96 | 900 | — | — |
| 2004-10-14 | $607.00 | $656.23 | 600 | — | — |
| 2004-10-13 | $600.00 | $648.66 | 1,200 | — | — |
| 2004-10-12 | $594.00 | $642.17 | 1,800 | — | — |
| 2004-10-11 | $583.99 | $631.35 | 400 | — | — |
| 2004-10-08 | $582.26 | $629.48 | 1,700 | — | — |
| 2004-10-07 | $556.00 | $601.09 | 600 | — | — |
| 2004-10-06 | $565.00 | $610.82 | 2,500 | — | — |
| 2004-10-05 | $589.95 | $637.79 | 400 | — | — |
| 2004-10-04 | $599.98 | $648.64 | 1,300 | — | — |
| 2004-10-01 | $604.00 | $652.98 | 1,000 | — | — |
| 2004-09-30 | $585.95 | $633.47 | 1,600 | — | — |
| 2004-09-29 | $581.00 | $628.12 | 1,600 | — | — |
| 2004-09-28 | $570.00 | $616.23 | 3,500 | — | — |
| 2004-09-27 | $609.99 | $659.46 | 2,500 | — | — |
| 2004-09-24 | $634.99 | $686.49 | 700 | — | — |
| 2004-09-23 | $649.52 | $702.19 | 1,400 | — | — |
| 2004-09-22 | $644.00 | $696.23 | 1,300 | — | — |
| 2004-09-21 | $660.95 | $714.55 | 400 | — | — |
| 2004-09-20 | $655.95 | $709.15 | 900 | — | — |
| 2004-09-17 | $645.00 | $697.31 | 2,100 | — | — |
| 2004-09-16 | $650.00 | $702.71 | 2,200 | — | — |
| 2004-09-15 | $627.00 | $677.04 | 1,800 | — | — |
| 2004-09-14 | $627.00 | $677.04 | 2,100 | — | — |
| 2004-09-13 | $611.00 | $659.76 | 4,700 | — | — |
| 2004-09-10 | $588.00 | $634.92 | 500 | — | — |
| 2004-09-09 | $582.00 | $628.45 | 200 | — | — |
| 2004-09-08 | $580.00 | $626.29 | 300 | — | — |
| 2004-09-07 | $577.00 | $623.05 | 1,200 | — | — |
| 2004-09-03 | $542.95 | $586.28 | 300 | — | — |
| 2004-09-02 | $544.50 | $587.95 | 300 | — | — |
| 2004-09-01 | $543.00 | $586.33 | 900 | — | — |
| 2004-08-31 | $532.05 | $574.51 | 200 | — | — |
| 2004-08-30 | $539.50 | $582.55 | 1,500 | — | — |
| 2004-08-27 | $536.00 | $578.77 | 1,500 | — | — |
| 2004-08-26 | $525.00 | $566.90 | 200 | — | — |
| 2004-08-25 | $530.00 | $572.30 | 700 | — | — |
| 2004-08-24 | $525.00 | $566.90 | 500 | — | — |
| 2004-08-23 | $527.00 | $569.06 | 600 | — | — |
| 2004-08-20 | $532.00 | $574.46 | 200 | — | — |
| 2004-08-19 | $540.00 | $583.09 | 1,600 | — | — |
| 2004-08-18 | $538.00 | $580.93 | 1,000 | — | — |
| 2004-08-17 | $528.00 | $570.14 | 1,000 | — | — |
| 2004-08-16 | $527.00 | $569.06 | 500 | — | — |
| 2004-08-13 | $520.00 | $561.50 | 300 | — | — |
| 2004-08-12 | $525.01 | $566.91 | 700 | — | — |
| 2004-08-11 | $525.00 | $566.90 | 1,200 | — | — |
| 2004-08-10 | $527.00 | $569.06 | 1,400 | — | — |
| 2004-08-09 | $539.45 | $582.50 | 500 | — | — |
| 2004-08-06 | $540.99 | $584.16 | 1,800 | — | — |
| 2004-08-05 | $539.05 | $582.07 | 1,100 | — | — |
| 2004-08-04 | $534.00 | $576.62 | 600 | — | — |
| 2004-08-03 | $539.00 | $582.01 | 2,600 | — | — |
| 2004-08-02 | $520.50 | $562.04 | 2,100 | — | — |
| 2004-07-30 | $519.01 | $560.43 | 400 | — | — |
| 2004-07-29 | $519.51 | $560.97 | 600 | — | — |
| 2004-07-28 | $521.93 | $563.58 | 500 | — | — |
| 2004-07-27 | $522.90 | $564.63 | 500 | — | — |
| 2004-07-26 | $521.00 | $562.58 | 200 | — | — |
| 2004-07-23 | $520.05 | $561.55 | 700 | — | — |
| 2004-07-22 | $529.95 | $572.24 | 1,700 | — | — |
| 2004-07-21 | $530.00 | $572.30 | 2,800 | — | — |
| 2004-07-20 | $505.05 | $545.35 | 2,300 | — | — |
| 2004-07-19 | $495.00 | $534.50 | 700 | — | — |
| 2004-07-16 | $494.00 | $533.42 | 1,400 | — | — |
| 2004-07-15 | $490.00 | $529.10 | 200 | — | — |
| 2004-07-14 | $495.00 | $534.50 | 1,500 | — | — |
| 2004-07-13 | $487.90 | $526.84 | 1,200 | — | — |
| 2004-07-12 | $489.00 | $528.02 | 400 | — | — |
| 2004-07-09 | $492.50 | $531.80 | 900 | — | — |
| 2004-07-08 | $497.89 | $537.62 | 500 | — | — |
| 2004-07-07 | $499.81 | $539.70 | 1,400 | — | — |
| 2004-07-06 | $496.00 | $535.58 | 1,600 | — | — |
| 2004-07-02 | $495.10 | $534.61 | 500 | — | — |
| 2004-07-01 | $489.00 | $528.02 | 900 | — | — |
| 2004-06-30 | $497.95 | $537.69 | 600 | — | — |
| 2004-06-29 | $494.00 | $533.42 | 1,000 | — | — |
| 2004-06-28 | $494.00 | $533.42 | 3,500 | — | — |
| 2004-06-25 | $451.45 | $487.48 | 2,400 | — | — |
| 2004-06-24 | $436.00 | $470.79 | 1,500 | — | — |
| 2004-06-23 | $436.00 | $470.79 | 900 | — | — |
| 2004-06-22 | $439.95 | $475.06 | 300 | — | — |
| 2004-06-21 | $438.95 | $473.98 | 600 | — | — |
| 2004-06-18 | $424.05 | $457.89 | 1,400 | — | — |
| 2004-06-17 | $422.65 | $456.38 | 1,300 | — | — |
| 2004-06-16 | $435.05 | $468.96 | 600 | — | — |
| 2004-06-15 | $442.00 | $476.45 | 1,000 | — | — |
| 2004-06-14 | $441.98 | $476.43 | 5,000 | — | — |
| 2004-06-10 | $419.00 | $451.66 | 3,300 | — | — |
| 2004-06-09 | $399.95 | $431.12 | 500 | — | — |
| 2004-06-08 | $397.00 | $427.94 | 700 | — | — |
| 2004-06-07 | $384.50 | $414.47 | 400 | — | — |
| 2004-06-04 | $391.00 | $421.48 | 700 | — | — |
| 2004-06-03 | $384.95 | $414.95 | 400 | — | — |
| 2004-06-02 | $379.00 | $408.54 | 700 | — | — |
| 2004-06-01 | $376.00 | $405.31 | 300 | — | — |
| 2004-05-28 | $374.00 | $403.15 | 200 | — | — |
| 2004-05-27 | $378.00 | $407.46 | 1,200 | — | — |
| 2004-05-26 | $364.00 | $392.37 | 600 | — | — |
| 2004-05-25 | $363.00 | $391.29 | 400 | — | — |
| 2004-05-24 | $369.01 | $397.77 | 1,100 | — | — |
| 2004-05-21 | $363.00 | $391.29 | 600 | — | — |
| 2004-05-20 | $356.40 | $384.18 | 400 | — | — |
| 2004-05-19 | $342.50 | $369.20 | 600 | — | — |
| 2004-05-18 | $331.50 | $357.34 | 500 | — | — |
| 2004-05-17 | $326.00 | $351.41 | 600 | — | — |
| 2004-05-14 | $329.00 | $354.64 | 600 | — | — |
| 2004-05-13 | $324.00 | $349.25 | 1,200 | — | — |
| 2004-05-12 | $324.00 | $349.25 | 1,200 | — | — |
| 2004-05-11 | $321.00 | $346.02 | 400 | — | — |
| 2004-05-10 | $324.03 | $349.29 | 1,400 | — | — |
| 2004-05-07 | $329.98 | $355.70 | 1,100 | — | — |
| 2004-05-06 | $334.71 | $360.80 | 100 | — | — |
| 2004-05-05 | $339.71 | $366.19 | 300 | — | — |
| 2004-05-04 | $332.00 | $357.88 | 600 | — | — |
| 2004-05-03 | $331.00 | $356.80 | 1,400 | — | — |
| 2004-04-30 | $322.51 | $347.65 | 900 | — | — |
| 2004-04-29 | $346.00 | $372.97 | 100 | — | — |
| 2004-04-28 | $347.15 | $374.21 | 100 | — | — |
| 2004-04-27 | $349.66 | $376.91 | 3,700 | — | — |
| 2004-04-26 | $348.05 | $375.18 | 600 | — | — |
| 2004-04-23 | $360.05 | $388.11 | 100 | — | — |
| 2004-04-22 | $364.00 | $392.37 | 800 | — | — |
| 2004-04-21 | $373.10 | $402.18 | 2,800 | — | — |
| 2004-04-20 | $370.00 | $398.84 | 1,400 | — | — |
| 2004-04-19 | $365.02 | $393.47 | 700 | — | — |
| 2004-04-16 | $369.00 | $397.76 | 700 | — | — |
| 2004-04-15 | $366.00 | $394.53 | 800 | — | — |
| 2004-04-14 | $372.00 | $400.99 | 1,200 | — | — |
| 2004-04-13 | $366.52 | $395.09 | 1,600 | — | — |
| 2004-04-12 | $358.00 | $385.90 | 700 | — | — |
| 2004-04-08 | $351.00 | $378.36 | 700 | — | — |
| 2004-04-07 | $342.00 | $368.66 | 700 | — | — |
| 2004-04-06 | $336.00 | $362.19 | 200 | — | — |
| 2004-04-05 | $328.00 | $353.56 | 800 | — | — |
| 2004-04-02 | $330.10 | $355.83 | 1,900 | — | — |
| 2004-04-01 | $325.00 | $350.33 | 7,000 | — | — |
| 2004-03-31 | $335.00 | $361.11 | 500 | — | — |
| 2004-03-30 | $341.00 | $367.58 | 500 | — | — |
| 2004-03-29 | $334.00 | $360.03 | 900 | — | — |
| 2004-03-26 | $334.98 | $361.09 | 200 | — | — |
| 2004-03-25 | $332.00 | $357.88 | 1,200 | — | — |
| 2004-03-24 | $321.20 | $346.23 | 1,600 | — | — |
| 2004-03-23 | $323.00 | $348.18 | 1,300 | — | — |
| 2004-03-22 | $325.00 | $350.33 | 1,000 | — | — |
| 2004-03-19 | $321.00 | $346.02 | 400 | — | — |
| 2004-03-18 | $312.98 | $337.37 | 200 | — | — |
| 2004-03-17 | $312.95 | $336.53 | 100 | — | — |
| 2004-03-16 | $308.00 | $331.21 | 500 | — | — |
| 2004-03-15 | $310.00 | $333.36 | 100 | — | — |
| 2004-03-12 | $311.96 | $335.47 | 200 | — | — |
| 2004-03-11 | $312.00 | $335.51 | 200 | — | — |
| 2004-03-10 | $309.00 | $332.29 | 700 | — | — |
| 2004-03-09 | $303.00 | $325.83 | 2,100 | — | — |
| 2004-03-08 | $326.00 | $350.57 | 400 | — | — |
| 2004-03-05 | $331.00 | $355.94 | 400 | — | — |
| 2004-03-04 | $330.00 | $354.87 | 200 | — | — |
| 2004-03-03 | $333.00 | $358.09 | 300 | — | — |
| 2004-03-02 | $322.00 | $346.27 | 800 | — | — |
| 2004-03-01 | $335.00 | $360.25 | 100 | — | — |
| 2004-02-27 | $335.60 | $360.89 | 700 | — | — |
| 2004-02-26 | $341.00 | $366.70 | 700 | — | — |
| 2004-02-25 | $345.00 | $371.00 | 300 | — | — |
| 2004-02-24 | $347.00 | $373.15 | 600 | — | — |
| 2004-02-23 | $346.00 | $372.07 | 400 | — | — |
| 2004-02-20 | $344.50 | $370.46 | 300 | — | — |
| 2004-02-19 | $343.99 | $369.91 | 400 | — | — |
| 2004-02-18 | $346.05 | $372.13 | 600 | — | — |
| 2004-02-17 | $342.00 | $367.77 | 100 | — | — |
| 2004-02-13 | $342.10 | $367.88 | 500 | — | — |
| 2004-02-12 | $349.99 | $376.36 | 700 | — | — |
| 2004-02-11 | $352.00 | $378.53 | 400 | — | — |
| 2004-02-10 | $340.00 | $365.62 | 700 | — | — |
| 2004-02-09 | $330.05 | $354.92 | 300 | — | — |
| 2004-02-06 | $322.95 | $347.29 | 400 | — | — |
| 2004-02-05 | $322.00 | $346.27 | 300 | — | — |
| 2004-02-04 | $317.00 | $340.89 | 100 | — | — |
| 2004-02-03 | $317.00 | $340.89 | 1,800 | — | — |
| 2004-02-02 | $306.00 | $329.06 | 800 | — | — |
| 2004-01-30 | $305.00 | $327.98 | 700 | — | — |
| 2004-01-29 | $304.00 | $326.91 | 1,400 | — | — |
| 2004-01-28 | $285.00 | $306.48 | 1,600 | — | — |
| 2004-01-27 | $284.79 | $306.25 | 2,000 | — | — |
| 2004-01-26 | $282.15 | $303.41 | 300 | — | — |
| 2004-01-23 | $280.50 | $301.64 | 500 | — | — |
| 2004-01-22 | $284.45 | $305.89 | 1,500 | — | — |
| 2004-01-21 | $282.48 | $303.77 | 600 | — | — |
| 2004-01-20 | $280.00 | $301.10 | 200 | — | — |
| 2004-01-16 | $281.99 | $303.24 | 400 | — | — |
| 2004-01-15 | $283.00 | $304.33 | 400 | — | — |
| 2004-01-14 | $281.50 | $302.71 | 1,200 | — | — |
| 2004-01-13 | $284.95 | $306.42 | 900 | — | — |
| 2004-01-12 | $283.00 | $304.33 | 100 | — | — |
| 2004-01-09 | $281.01 | $302.19 | 200 | — | — |
| 2004-01-08 | $281.02 | $302.20 | 1,200 | — | — |
| 2004-01-07 | $283.00 | $304.33 | 500 | — | — |
| 2004-01-06 | $284.00 | $305.40 | 400 | — | — |
| 2004-01-05 | $281.50 | $302.71 | 500 | — | — |
| 2004-01-02 | $281.02 | $302.20 | 300 | — | — |