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
- 1985-10-23 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 | $646.00 | $741.75 | 3,800 | — | — |
| 2004-12-30 | $651.00 | $747.49 | 8,600 | — | — |
| 2004-12-29 | $659.00 | $756.68 | 9,100 | — | — |
| 2004-12-28 | $647.50 | $743.47 | 4,200 | — | — |
| 2004-12-27 | $644.50 | $740.03 | 7,900 | — | — |
| 2004-12-23 | $637.00 | $731.42 | 2,700 | — | — |
| 2004-12-22 | $639.00 | $733.71 | 6,200 | — | — |
| 2004-12-21 | $640.00 | $734.86 | 10,100 | — | — |
| 2004-12-20 | $629.75 | $723.09 | 11,300 | — | — |
| 2004-12-17 | $624.00 | $716.49 | 11,900 | — | — |
| 2004-12-16 | $605.00 | $694.67 | 4,700 | — | — |
| 2004-12-15 | $598.00 | $686.64 | 4,500 | — | — |
| 2004-12-14 | $600.00 | $688.93 | 8,400 | — | — |
| 2004-12-13 | $602.60 | $691.92 | 8,100 | — | — |
| 2004-12-10 | $602.03 | $691.26 | 7,200 | — | — |
| 2004-12-09 | $604.50 | $694.10 | 10,100 | — | — |
| 2004-12-08 | $608.72 | $698.95 | 6,400 | — | — |
| 2004-12-07 | $610.00 | $700.42 | 22,500 | — | — |
| 2004-12-06 | $598.90 | $687.67 | 22,300 | — | — |
| 2004-12-03 | $595.25 | $683.48 | 6,900 | — | — |
| 2004-12-02 | $607.75 | $697.83 | 16,800 | — | — |
| 2004-12-01 | $608.75 | $698.98 | 13,800 | — | — |
| 2004-11-30 | $617.00 | $708.45 | 33,000 | — | — |
| 2004-11-29 | $622.75 | $715.06 | 6,700 | — | — |
| 2004-11-26 | $607.00 | $696.97 | 2,600 | — | — |
| 2004-11-24 | $599.00 | $687.79 | 24,000 | — | — |
| 2004-11-23 | $595.00 | $683.19 | 39,800 | — | — |
| 2004-11-22 | $602.00 | $691.23 | 64,300 | — | — |
| 2004-11-19 | $629.00 | $722.23 | 95,700 | — | — |
| 2004-11-18 | $558.00 | $640.71 | 35,800 | — | — |
| 2004-11-17 | $542.10 | $622.45 | 13,900 | — | — |
| 2004-11-16 | $539.90 | $619.93 | 6,000 | — | — |
| 2004-11-15 | $539.95 | $619.98 | 5,000 | — | — |
| 2004-11-12 | $535.00 | $614.30 | 3,500 | — | — |
| 2004-11-11 | $539.50 | $619.47 | 2,600 | — | — |
| 2004-11-10 | $539.00 | $618.89 | 4,600 | — | — |
| 2004-11-09 | $545.00 | $625.78 | 9,700 | — | — |
| 2004-11-08 | $525.50 | $603.39 | 1,600 | — | — |
| 2004-11-05 | $530.00 | $608.56 | 5,100 | — | — |
| 2004-11-04 | $527.00 | $605.11 | 1,300 | — | — |
| 2004-11-03 | $526.00 | $603.97 | 4,000 | — | — |
| 2004-11-02 | $523.50 | $601.09 | 4,500 | — | — |
| 2004-11-01 | $524.57 | $602.32 | 11,200 | — | — |
| 2004-10-29 | $510.20 | $585.82 | 5,700 | — | — |
| 2004-10-28 | $510.30 | $585.94 | 13,300 | — | — |
| 2004-10-27 | $510.10 | $585.71 | 6,500 | — | — |
| 2004-10-26 | $509.25 | $584.73 | 10,300 | — | — |
| 2004-10-25 | $505.60 | $580.54 | 2,700 | — | — |
| 2004-10-22 | $501.00 | $575.26 | 8,100 | — | — |
| 2004-10-21 | $508.00 | $583.30 | 11,700 | — | — |
| 2004-10-20 | $507.00 | $582.15 | 4,000 | — | — |
| 2004-10-19 | $502.00 | $576.41 | 26,100 | — | — |
| 2004-10-18 | $510.20 | $585.82 | 13,200 | — | — |
| 2004-10-15 | $508.60 | $583.99 | 15,300 | — | — |
| 2004-10-14 | $511.00 | $586.74 | 25,200 | — | — |
| 2004-10-13 | $518.12 | $594.92 | 3,500 | — | — |
| 2004-10-12 | $525.70 | $603.62 | 4,800 | — | — |
| 2004-10-11 | $525.50 | $603.39 | 6,800 | — | — |
| 2004-10-08 | $523.00 | $600.52 | 3,800 | — | — |
| 2004-10-07 | $520.50 | $597.65 | 2,900 | — | — |
| 2004-10-06 | $521.00 | $598.22 | 7,100 | — | — |
| 2004-10-05 | $525.00 | $602.82 | 1,600 | — | — |
| 2004-10-04 | $521.50 | $598.80 | 2,800 | — | — |
| 2004-10-01 | $525.00 | $602.82 | 17,500 | — | — |
| 2004-09-30 | $526.00 | $603.97 | 15,600 | — | — |
| 2004-09-29 | $525.00 | $602.82 | 15,400 | — | — |
| 2004-09-28 | $512.00 | $587.89 | 2,200 | — | — |
| 2004-09-27 | $513.01 | $589.05 | 3,900 | — | — |
| 2004-09-24 | $513.90 | $590.07 | 18,200 | — | — |
| 2004-09-23 | $512.00 | $587.89 | 12,700 | — | — |
| 2004-09-22 | $510.00 | $585.59 | 700 | — | — |
| 2004-09-21 | $510.75 | $586.45 | 4,100 | — | — |
| 2004-09-20 | $513.50 | $589.61 | 4,300 | — | — |
| 2004-09-17 | $510.00 | $585.59 | 3,900 | — | — |
| 2004-09-16 | $510.65 | $586.34 | 3,500 | — | — |
| 2004-09-15 | $507.00 | $582.15 | 2,200 | — | — |
| 2004-09-14 | $509.00 | $584.45 | 4,300 | — | — |
| 2004-09-13 | $506.50 | $581.57 | 3,000 | — | — |
| 2004-09-10 | $506.82 | $581.94 | 1,100 | — | — |
| 2004-09-09 | $508.50 | $583.87 | 3,100 | — | — |
| 2004-09-08 | $508.00 | $583.30 | 3,500 | — | — |
| 2004-09-07 | $508.50 | $583.87 | 1,300 | — | — |
| 2004-09-03 | $507.75 | $583.01 | 2,800 | — | — |
| 2004-09-02 | $506.50 | $581.57 | 9,200 | — | — |
| 2004-09-01 | $501.50 | $575.83 | 5,400 | — | — |
| 2004-08-31 | $502.93 | $577.48 | 1,800 | — | — |
| 2004-08-30 | $502.60 | $577.10 | 1,400 | — | — |
| 2004-08-27 | $501.60 | $575.95 | 4,200 | — | — |
| 2004-08-26 | $500.00 | $574.11 | 4,500 | — | — |
| 2004-08-25 | $500.49 | $574.67 | 7,900 | — | — |
| 2004-08-24 | $500.90 | $575.14 | 20,500 | — | — |
| 2004-08-23 | $500.00 | $574.11 | 109,900 | — | — |
| 2004-08-20 | $467.00 | $536.22 | 81,300 | — | — |
| 2004-08-19 | $498.50 | $572.39 | 16,100 | — | — |
| 2004-08-18 | $521.50 | $598.80 | 5,600 | — | — |
| 2004-08-17 | $514.00 | $590.19 | 2,400 | — | — |
| 2004-08-16 | $516.00 | $592.48 | 2,400 | — | — |
| 2004-08-13 | $509.00 | $584.45 | 2,800 | — | — |
| 2004-08-12 | $509.26 | $584.74 | 2,700 | — | — |
| 2004-08-11 | $505.00 | $579.85 | 4,800 | — | — |
| 2004-08-10 | $510.25 | $585.88 | 1,100 | — | — |
| 2004-08-09 | $512.00 | $587.89 | 5,500 | — | — |
| 2004-08-06 | $522.00 | $599.37 | 6,100 | — | — |
| 2004-08-05 | $526.00 | $603.97 | 2,400 | — | — |
| 2004-08-04 | $525.00 | $602.82 | 5,100 | — | — |
| 2004-08-03 | $522.25 | $599.66 | 4,800 | — | — |
| 2004-08-02 | $515.00 | $591.33 | 3,000 | — | — |
| 2004-07-30 | $505.50 | $580.43 | 12,200 | — | — |
| 2004-07-29 | $504.01 | $578.72 | 15,700 | — | — |
| 2004-07-28 | $505.00 | $579.85 | 14,100 | — | — |
| 2004-07-27 | $505.50 | $580.43 | 3,700 | — | — |
| 2004-07-26 | $505.47 | $580.39 | 2,300 | — | — |
| 2004-07-23 | $505.50 | $580.43 | 2,500 | — | — |
| 2004-07-22 | $507.55 | $582.78 | 2,800 | — | — |
| 2004-07-21 | $513.12 | $589.18 | 4,100 | — | — |
| 2004-07-20 | $519.00 | $595.93 | 7,400 | — | — |
| 2004-07-19 | $512.00 | $587.89 | 4,100 | — | — |
| 2004-07-16 | $517.00 | $593.63 | 1,200 | — | — |
| 2004-07-15 | $512.00 | $587.89 | 4,100 | — | — |
| 2004-07-14 | $513.50 | $589.61 | 5,800 | — | — |
| 2004-07-13 | $514.00 | $590.19 | 2,000 | — | — |
| 2004-07-12 | $516.00 | $592.48 | 5,100 | — | — |
| 2004-07-09 | $507.50 | $582.72 | 6,900 | — | — |
| 2004-07-08 | $508.26 | $583.60 | 6,800 | — | — |
| 2004-07-07 | $521.75 | $599.09 | 7,200 | — | — |
| 2004-07-06 | $514.50 | $590.76 | 5,100 | — | — |
| 2004-07-02 | $514.00 | $590.19 | 2,300 | — | — |
| 2004-07-01 | $519.00 | $595.93 | 12,000 | — | — |
| 2004-06-30 | $510.00 | $585.59 | 13,800 | — | — |
| 2004-06-29 | $510.00 | $585.59 | 16,000 | — | — |
| 2004-06-28 | $501.51 | $575.85 | 1,700 | — | — |
| 2004-06-25 | $502.00 | $576.41 | 5,500 | — | — |
| 2004-06-24 | $506.51 | $581.59 | 10,000 | — | — |
| 2004-06-23 | $498.00 | $571.82 | 5,500 | — | — |
| 2004-06-22 | $490.00 | $562.63 | 12,400 | — | — |
| 2004-06-21 | $493.02 | $566.10 | 10,000 | — | — |
| 2004-06-18 | $494.50 | $567.80 | 12,400 | — | — |
| 2004-06-17 | $500.50 | $574.69 | 13,000 | — | — |
| 2004-06-16 | $499.10 | $573.08 | 22,400 | — | — |
| 2004-06-15 | $502.00 | $576.41 | 15,800 | — | — |
| 2004-06-14 | $500.51 | $574.70 | 14,700 | — | — |
| 2004-06-10 | $501.00 | $575.26 | 7,400 | — | — |
| 2004-06-09 | $511.02 | $586.76 | 4,100 | — | — |
| 2004-06-08 | $517.00 | $593.63 | 27,600 | — | — |
| 2004-06-07 | $518.00 | $594.78 | 5,600 | — | — |
| 2004-06-04 | $524.00 | $601.67 | 4,600 | — | — |
| 2004-06-03 | $532.75 | $611.72 | 1,200 | — | — |
| 2004-06-02 | $535.50 | $614.87 | 11,100 | — | — |
| 2004-06-01 | $525.00 | $602.82 | 7,900 | — | — |
| 2004-05-28 | $512.50 | $588.46 | 7,000 | — | — |
| 2004-05-27 | $520.01 | $597.09 | 16,000 | — | — |
| 2004-05-26 | $502.99 | $577.54 | 9,700 | — | — |
| 2004-05-25 | $502.00 | $576.41 | 4,400 | — | — |
| 2004-05-24 | $500.03 | $574.15 | 4,800 | — | — |
| 2004-05-21 | $506.00 | $581.00 | 16,100 | — | — |
| 2004-05-20 | $498.75 | $572.68 | 10,700 | — | — |
| 2004-05-19 | $487.28 | $559.51 | 2,800 | — | — |
| 2004-05-18 | $484.00 | $555.74 | 8,900 | — | — |
| 2004-05-17 | $476.10 | $546.67 | 4,400 | — | — |
| 2004-05-14 | $484.00 | $555.74 | 2,400 | — | — |
| 2004-05-13 | $486.50 | $558.61 | 8,600 | — | — |
| 2004-05-12 | $485.00 | $556.89 | 5,200 | — | — |
| 2004-05-11 | $499.50 | $573.54 | 8,100 | — | — |
| 2004-05-10 | $488.00 | $560.33 | 7,000 | — | — |
| 2004-05-07 | $506.00 | $581.00 | 800 | — | — |
| 2004-05-06 | $506.50 | $581.57 | 11,300 | — | — |
| 2004-05-05 | $515.00 | $591.33 | 300 | — | — |
| 2004-05-04 | $517.10 | $593.75 | 5,000 | — | — |
| 2004-05-03 | $516.00 | $592.48 | 5,700 | — | — |
| 2004-04-30 | $515.00 | $591.33 | 4,000 | — | — |
| 2004-04-29 | $514.50 | $590.76 | 5,300 | — | — |
| 2004-04-28 | $510.00 | $585.59 | 4,300 | — | — |
| 2004-04-27 | $527.00 | $605.11 | 4,900 | — | — |
| 2004-04-26 | $515.75 | $592.20 | 1,900 | — | — |
| 2004-04-23 | $519.07 | $596.01 | 1,200 | — | — |
| 2004-04-22 | $526.00 | $603.97 | 4,100 | — | — |
| 2004-04-21 | $516.00 | $592.48 | 3,200 | — | — |
| 2004-04-20 | $530.00 | $608.56 | 4,700 | — | — |
| 2004-04-19 | $531.50 | $610.28 | 3,300 | — | — |
| 2004-04-16 | $529.75 | $608.27 | 5,400 | — | — |
| 2004-04-15 | $521.00 | $598.22 | 5,600 | — | — |
| 2004-04-14 | $526.02 | $603.99 | 3,000 | — | — |
| 2004-04-13 | $536.75 | $616.31 | 4,600 | — | — |
| 2004-04-12 | $543.50 | $624.06 | 2,400 | — | — |
| 2004-04-08 | $539.00 | $618.89 | 8,000 | — | — |
| 2004-04-07 | $536.50 | $616.02 | 3,400 | — | — |
| 2004-04-06 | $553.80 | $635.89 | 4,400 | — | — |
| 2004-04-05 | $550.74 | $632.37 | 7,800 | — | — |
| 2004-04-02 | $539.45 | $619.41 | 6,000 | — | — |
| 2004-04-01 | $535.50 | $614.87 | 10,500 | — | — |
| 2004-03-31 | $524.50 | $602.24 | 13,100 | — | — |
| 2004-03-30 | $510.00 | $585.59 | 6,900 | — | — |
| 2004-03-29 | $497.00 | $570.67 | 2,100 | — | — |
| 2004-03-26 | $505.00 | $579.85 | 10,600 | — | — |
| 2004-03-25 | $492.40 | $565.39 | 4,800 | — | — |
| 2004-03-24 | $493.00 | $566.07 | 4,200 | — | — |
| 2004-03-23 | $494.99 | $568.36 | 7,100 | — | — |
| 2004-03-22 | $492.00 | $564.93 | 6,900 | — | — |
| 2004-03-19 | $493.03 | $566.11 | 4,300 | — | — |
| 2004-03-18 | $496.00 | $569.52 | 1,600 | — | — |
| 2004-03-17 | $493.97 | $567.19 | 5,800 | — | — |
| 2004-03-16 | $487.50 | $559.76 | 6,700 | — | — |
| 2004-03-15 | $478.00 | $548.85 | 2,500 | — | — |
| 2004-03-12 | $482.50 | $554.02 | 4,800 | — | — |
| 2004-03-11 | $476.00 | $546.55 | 3,500 | — | — |
| 2004-03-10 | $484.75 | $555.45 | 2,500 | — | — |
| 2004-03-09 | $482.00 | $552.30 | 6,300 | — | — |
| 2004-03-08 | $496.01 | $568.36 | 2,900 | — | — |
| 2004-03-05 | $494.00 | $566.05 | 6,400 | — | — |
| 2004-03-04 | $487.79 | $558.94 | 4,700 | — | — |
| 2004-03-03 | $482.50 | $552.87 | 2,400 | — | — |
| 2004-03-02 | $490.51 | $562.05 | 2,100 | — | — |
| 2004-03-01 | $492.25 | $564.05 | 4,700 | — | — |
| 2004-02-27 | $488.03 | $559.21 | 5,000 | — | — |
| 2004-02-26 | $475.00 | $544.28 | 1,500 | — | — |
| 2004-02-25 | $469.00 | $537.41 | 3,100 | — | — |
| 2004-02-24 | $469.00 | $537.41 | 1,700 | — | — |
| 2004-02-23 | $476.86 | $546.41 | 2,500 | — | — |
| 2004-02-20 | $472.00 | $540.84 | 2,400 | — | — |
| 2004-02-19 | $477.07 | $546.65 | 2,900 | — | — |
| 2004-02-18 | $475.00 | $544.28 | 1,800 | — | — |
| 2004-02-17 | $473.80 | $542.91 | 2,800 | — | — |
| 2004-02-13 | $471.50 | $540.27 | 17,500 | — | — |
| 2004-02-12 | $465.00 | $532.82 | 10,500 | — | — |
| 2004-02-11 | $460.49 | $527.65 | 6,700 | — | — |
| 2004-02-10 | $458.50 | $525.37 | 5,500 | — | — |
| 2004-02-09 | $459.50 | $526.52 | 3,400 | — | — |
| 2004-02-06 | $460.00 | $527.09 | 3,400 | — | — |
| 2004-02-05 | $461.00 | $528.24 | 3,600 | — | — |
| 2004-02-04 | $458.00 | $524.80 | 700 | — | — |
| 2004-02-03 | $460.00 | $527.09 | 3,100 | — | — |
| 2004-02-02 | $461.70 | $529.04 | 9,300 | — | — |
| 2004-01-30 | $453.50 | $519.64 | 4,300 | — | — |
| 2004-01-29 | $455.00 | $521.36 | 4,200 | — | — |
| 2004-01-28 | $462.00 | $529.38 | 3,900 | — | — |
| 2004-01-27 | $468.51 | $536.84 | 4,100 | — | — |
| 2004-01-26 | $480.25 | $550.30 | 7,500 | — | — |
| 2004-01-23 | $464.00 | $531.68 | 5,200 | — | — |
| 2004-01-22 | $472.50 | $541.42 | 4,500 | — | — |
| 2004-01-21 | $469.00 | $537.41 | 3,600 | — | — |
| 2004-01-20 | $467.00 | $535.11 | 3,500 | — | — |
| 2004-01-16 | $461.00 | $528.24 | 3,200 | — | — |
| 2004-01-15 | $460.45 | $527.61 | 5,300 | — | — |
| 2004-01-14 | $462.00 | $529.38 | 6,000 | — | — |
| 2004-01-13 | $460.50 | $527.67 | 7,600 | — | — |
| 2004-01-12 | $464.25 | $531.96 | 4,500 | — | — |
| 2004-01-09 | $465.01 | $532.83 | 4,000 | — | — |
| 2004-01-08 | $463.00 | $530.53 | 3,800 | — | — |
| 2004-01-07 | $461.85 | $529.21 | 4,600 | — | — |
| 2004-01-06 | $460.50 | $527.67 | 8,800 | — | — |
| 2004-01-05 | $462.96 | $530.48 | 7,400 | — | — |
| 2004-01-02 | $454.00 | $520.22 | 2,800 | — | — |