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
- 2002-01-22 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 | $122.50 | $122.50 | 84 | — | — |
| 2004-12-30 | $116.25 | $116.25 | 2 | — | — |
| 2004-12-29 | $122.50 | $122.50 | 0 | — | — |
| 2004-12-28 | $122.50 | $122.50 | 0 | — | — |
| 2004-12-27 | $122.50 | $122.50 | 48 | — | — |
| 2004-12-23 | $125.00 | $125.00 | 0 | — | — |
| 2004-12-22 | $125.00 | $125.00 | 88 | — | — |
| 2004-12-21 | $126.25 | $126.25 | 0 | — | — |
| 2004-12-20 | $126.25 | $126.25 | 32 | — | — |
| 2004-12-17 | $123.75 | $123.75 | 0 | — | — |
| 2004-12-16 | $123.75 | $123.75 | 1 | — | — |
| 2004-12-15 | $118.75 | $118.75 | 64 | — | — |
| 2004-12-14 | $126.25 | $126.25 | 0 | — | — |
| 2004-12-13 | $126.25 | $126.25 | 13 | — | — |
| 2004-12-10 | $126.25 | $126.25 | 4 | — | — |
| 2004-12-09 | $121.25 | $121.25 | 28 | — | — |
| 2004-12-08 | $121.25 | $121.25 | 48 | — | — |
| 2004-12-07 | $123.75 | $123.75 | 383 | — | — |
| 2004-12-06 | $131.25 | $131.25 | 182 | — | — |
| 2004-12-03 | $122.50 | $122.50 | 237 | — | — |
| 2004-12-02 | $118.75 | $118.75 | 44 | — | — |
| 2004-12-01 | $121.25 | $121.25 | 280 | — | — |
| 2004-11-30 | $115.00 | $115.00 | 0 | — | — |
| 2004-11-29 | $115.00 | $115.00 | 116 | — | — |
| 2004-11-26 | $120.00 | $120.00 | 50 | — | — |
| 2004-11-24 | $115.00 | $115.00 | 144 | — | — |
| 2004-11-23 | $113.75 | $113.75 | 0 | — | — |
| 2004-11-22 | $113.75 | $113.75 | 208 | — | — |
| 2004-11-19 | $112.50 | $112.50 | 100 | — | — |
| 2004-11-18 | $110.00 | $110.00 | 0 | — | — |
| 2004-11-17 | $110.00 | $110.00 | 40 | — | — |
| 2004-11-16 | $106.25 | $106.25 | 88 | — | — |
| 2004-11-15 | $105.00 | $105.00 | 52 | — | — |
| 2004-11-12 | $112.50 | $112.50 | 0 | — | — |
| 2004-11-11 | $112.50 | $112.50 | 80 | — | — |
| 2004-11-10 | $111.25 | $111.25 | 16 | — | — |
| 2004-11-09 | $112.50 | $112.50 | 0 | — | — |
| 2004-11-08 | $112.50 | $112.50 | 0 | — | — |
| 2004-11-05 | $112.50 | $112.50 | 0 | — | — |
| 2004-11-04 | $112.50 | $112.50 | 24 | — | — |
| 2004-11-03 | $117.50 | $117.50 | 0 | — | — |
| 2004-11-02 | $117.50 | $117.50 | 1 | — | — |
| 2004-11-01 | $111.25 | $111.25 | 0 | — | — |
| 2004-10-29 | $111.25 | $111.25 | 144 | — | — |
| 2004-10-28 | $117.50 | $117.50 | 0 | — | — |
| 2004-10-27 | $117.50 | $117.50 | 0 | — | — |
| 2004-10-26 | $117.50 | $117.50 | 16 | — | — |
| 2004-10-25 | $117.50 | $117.50 | 0 | — | — |
| 2004-10-22 | $117.50 | $117.50 | 80 | — | — |
| 2004-10-21 | $112.50 | $112.50 | 0 | — | — |
| 2004-10-20 | $112.50 | $112.50 | 0 | — | — |
| 2004-10-19 | $112.50 | $112.50 | 0 | — | — |
| 2004-10-18 | $112.50 | $112.50 | 0 | — | — |
| 2004-10-15 | $112.50 | $112.50 | 80 | — | — |
| 2004-10-14 | $112.50 | $112.50 | 0 | — | — |
| 2004-10-13 | $112.50 | $112.50 | 64 | — | — |
| 2004-10-12 | $122.50 | $122.50 | 20 | — | — |
| 2004-10-11 | $118.75 | $118.75 | 0 | — | — |
| 2004-10-08 | $118.75 | $118.75 | 80 | — | — |
| 2004-10-07 | $117.50 | $117.50 | 169 | — | — |
| 2004-10-06 | $118.75 | $118.75 | 10 | — | — |
| 2004-10-05 | $118.75 | $118.75 | 0 | — | — |
| 2004-10-04 | $118.75 | $118.75 | 0 | — | — |
| 2004-10-01 | $118.75 | $118.75 | 40 | — | — |
| 2004-09-30 | $118.75 | $118.75 | 24 | — | — |
| 2004-09-29 | $116.25 | $116.25 | 20 | — | — |
| 2004-09-28 | $118.75 | $118.75 | 40 | — | — |
| 2004-09-27 | $122.50 | $122.50 | 44 | — | — |
| 2004-09-24 | $116.25 | $116.25 | 8 | — | — |
| 2004-09-23 | $125.00 | $125.00 | 16 | — | — |
| 2004-09-22 | $116.25 | $116.25 | 48 | — | — |
| 2004-09-21 | $125.00 | $125.00 | 0 | — | — |
| 2004-09-20 | $125.00 | $125.00 | 40 | — | — |
| 2004-09-17 | $118.75 | $118.75 | 0 | — | — |
| 2004-09-16 | $118.75 | $118.75 | 0 | — | — |
| 2004-09-15 | $118.75 | $118.75 | 28 | — | — |
| 2004-09-14 | $118.75 | $118.75 | 72 | — | — |
| 2004-09-13 | $115.00 | $115.00 | 0 | — | — |
| 2004-09-10 | $115.00 | $115.00 | 127 | — | — |
| 2004-09-09 | $112.50 | $112.50 | 80 | — | — |
| 2004-09-08 | $103.75 | $103.75 | 0 | — | — |
| 2004-09-07 | $103.75 | $103.75 | 0 | — | — |
| 2004-09-03 | $103.75 | $103.75 | 0 | — | — |
| 2004-09-02 | $103.75 | $103.75 | 0 | — | — |
| 2004-09-01 | $103.75 | $103.75 | 0 | — | — |
| 2004-08-31 | $103.75 | $103.75 | 0 | — | — |
| 2004-08-30 | $103.75 | $103.75 | 0 | — | — |
| 2004-08-27 | $103.75 | $103.75 | 2 | — | — |
| 2004-08-26 | $106.25 | $106.25 | 40 | — | — |
| 2004-08-25 | $125.00 | $125.00 | 48 | — | — |
| 2004-08-24 | $111.25 | $111.25 | 0 | — | — |
| 2004-08-23 | $111.25 | $111.25 | 0 | — | — |
| 2004-08-20 | $111.25 | $111.25 | 0 | — | — |
| 2004-08-19 | $111.25 | $111.25 | 100 | — | — |
| 2004-08-18 | $118.75 | $118.75 | 0 | — | — |
| 2004-08-17 | $118.75 | $118.75 | 64 | — | — |
| 2004-08-16 | $118.75 | $118.75 | 10 | — | — |
| 2004-08-13 | $125.00 | $125.00 | 44 | — | — |
| 2004-08-12 | $126.25 | $126.25 | 49 | — | — |
| 2004-08-11 | $125.00 | $125.00 | 8 | — | — |
| 2004-08-10 | $127.50 | $127.50 | 0 | — | — |
| 2004-08-09 | $127.50 | $127.50 | 0 | — | — |
| 2004-08-06 | $127.50 | $127.50 | 0 | — | — |
| 2004-08-05 | $127.50 | $127.50 | 0 | — | — |
| 2004-08-04 | $127.50 | $127.50 | 116 | — | — |
| 2004-08-03 | $126.25 | $126.25 | 68 | — | — |
| 2004-08-02 | $127.50 | $127.50 | 40 | — | — |
| 2004-07-30 | $128.75 | $128.75 | 68 | — | — |
| 2004-07-29 | $120.00 | $120.00 | 28 | — | — |
| 2004-07-28 | $120.00 | $120.00 | 4 | — | — |
| 2004-07-27 | $127.50 | $127.50 | 32 | — | — |
| 2004-07-26 | $127.50 | $127.50 | 32 | — | — |
| 2004-07-23 | $125.00 | $125.00 | 0 | — | — |
| 2004-07-22 | $125.00 | $125.00 | 0 | — | — |
| 2004-07-21 | $125.00 | $125.00 | 0 | — | — |
| 2004-07-20 | $125.00 | $125.00 | 0 | — | — |
| 2004-07-19 | $125.00 | $125.00 | 0 | — | — |
| 2004-07-16 | $125.00 | $125.00 | 16 | — | — |
| 2004-07-15 | $126.25 | $126.25 | 160 | — | — |
| 2004-07-14 | $126.25 | $126.25 | 13 | — | — |
| 2004-07-13 | $126.25 | $126.25 | 18 | — | — |
| 2004-07-12 | $115.00 | $115.00 | 83 | — | — |
| 2004-07-09 | $126.25 | $126.25 | 24 | — | — |
| 2004-07-08 | $125.00 | $125.00 | 42 | — | — |
| 2004-07-07 | $127.50 | $127.50 | 16 | — | — |
| 2004-07-06 | $126.25 | $126.25 | 16 | — | — |
| 2004-07-02 | $126.25 | $126.25 | 76 | — | — |
| 2004-07-01 | $132.50 | $132.50 | 12 | — | — |
| 2004-06-30 | $132.50 | $132.50 | 8 | — | — |
| 2004-06-29 | $128.75 | $128.75 | 64 | — | — |
| 2004-06-28 | $130.00 | $130.00 | 52 | — | — |
| 2004-06-25 | $138.75 | $138.75 | 4 | — | — |
| 2004-06-24 | $138.75 | $138.75 | 96 | — | — |
| 2004-06-23 | $137.50 | $137.50 | 12 | — | — |
| 2004-06-22 | $143.75 | $143.75 | 0 | — | — |
| 2004-06-21 | $143.75 | $143.75 | 0 | — | — |
| 2004-06-18 | $143.75 | $143.75 | 8 | — | — |
| 2004-06-17 | $132.50 | $132.50 | 0 | — | — |
| 2004-06-16 | $132.50 | $132.50 | 163 | — | — |
| 2004-06-15 | $156.25 | $156.25 | 0 | — | — |
| 2004-06-14 | $156.25 | $156.25 | 163 | — | — |
| 2004-06-10 | $156.25 | $156.25 | 782 | — | — |
| 2004-06-09 | $125.00 | $125.00 | 260 | — | — |
| 2004-06-08 | $125.00 | $125.00 | 83 | — | — |
| 2004-06-07 | $116.25 | $116.25 | 188 | — | — |
| 2004-06-04 | $115.00 | $115.00 | 224 | — | — |
| 2004-06-03 | $112.50 | $112.50 | 100 | — | — |
| 2004-06-02 | $115.00 | $115.00 | 96 | — | — |
| 2004-06-01 | $121.25 | $121.25 | 208 | — | — |
| 2004-05-28 | $115.00 | $115.00 | 516 | — | — |
| 2004-05-27 | $108.75 | $108.75 | 120 | — | — |
| 2004-05-26 | $100.00 | $100.00 | 356 | — | — |
| 2004-05-25 | $106.25 | $106.25 | 168 | — | — |
| 2004-05-24 | $105.00 | $105.00 | 120 | — | — |
| 2004-05-21 | $108.75 | $108.75 | 192 | — | — |
| 2004-05-20 | $112.50 | $112.50 | 48 | — | — |
| 2004-05-19 | $111.25 | $111.25 | 0 | — | — |
| 2004-05-18 | $111.25 | $111.25 | 72 | — | — |
| 2004-05-17 | $110.00 | $110.00 | 416 | — | — |
| 2004-05-14 | $100.00 | $100.00 | 40 | — | — |
| 2004-05-13 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-12 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-11 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-10 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-07 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-06 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-05 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-04 | $87.50 | $87.50 | 0 | — | — |
| 2004-05-03 | $87.50 | $87.50 | 0 | — | — |
| 2004-04-30 | $87.50 | $87.50 | 246 | — | — |
| 2004-04-29 | $100.00 | $100.00 | 0 | — | — |
| 2004-04-28 | $100.00 | $100.00 | 0 | — | — |
| 2004-04-27 | $100.00 | $100.00 | 196 | — | — |
| 2004-04-26 | $106.25 | $106.25 | 64 | — | — |
| 2004-04-23 | $106.25 | $106.25 | 128 | — | — |
| 2004-04-22 | $110.00 | $110.00 | 12 | — | — |
| 2004-04-21 | $103.75 | $103.75 | 148 | — | — |
| 2004-04-20 | $117.50 | $117.50 | 0 | — | — |
| 2004-04-19 | $117.50 | $117.50 | 2 | — | — |
| 2004-04-16 | $125.00 | $125.00 | 0 | — | — |
| 2004-04-15 | $125.00 | $125.00 | 0 | — | — |
| 2004-04-14 | $125.00 | $125.00 | 0 | — | — |
| 2004-04-13 | $125.00 | $125.00 | 0 | — | — |
| 2004-04-12 | $125.00 | $125.00 | 0 | — | — |
| 2004-04-08 | $125.00 | $125.00 | 316 | — | — |
| 2004-04-07 | $120.00 | $120.00 | 0 | — | — |
| 2004-04-06 | $120.00 | $120.00 | 68 | — | — |
| 2004-04-05 | $117.50 | $117.50 | 32 | — | — |
| 2004-04-02 | $118.75 | $118.75 | 20 | — | — |
| 2004-04-01 | $118.75 | $118.75 | 0 | — | — |
| 2004-03-31 | $118.75 | $118.75 | 20 | — | — |
| 2004-03-30 | $121.25 | $121.25 | 0 | — | — |
| 2004-03-29 | $121.25 | $121.25 | 120 | — | — |
| 2004-03-26 | $125.00 | $125.00 | 373 | — | — |
| 2004-03-25 | $122.50 | $122.50 | 236 | — | — |
| 2004-03-24 | $113.75 | $113.75 | 0 | — | — |
| 2004-03-23 | $113.75 | $113.75 | 0 | — | — |
| 2004-03-22 | $113.75 | $113.75 | 0 | — | — |
| 2004-03-19 | $113.75 | $113.75 | 332 | — | — |
| 2004-03-18 | $106.25 | $106.25 | 132 | — | — |
| 2004-03-17 | $112.50 | $112.50 | 0 | — | — |
| 2004-03-16 | $112.50 | $112.50 | 0 | — | — |
| 2004-03-15 | $112.50 | $112.50 | 36 | — | — |
| 2004-03-12 | $112.50 | $112.50 | 27 | — | — |
| 2004-03-11 | $116.25 | $116.25 | 0 | — | — |
| 2004-03-10 | $116.25 | $116.25 | 0 | — | — |
| 2004-03-09 | $116.25 | $116.25 | 216 | — | — |
| 2004-03-08 | $116.25 | $116.25 | 148 | — | — |
| 2004-03-05 | $116.25 | $116.25 | 31 | — | — |
| 2004-03-04 | $113.75 | $113.75 | 520 | — | — |
| 2004-03-03 | $106.25 | $106.25 | 0 | — | — |
| 2004-03-02 | $106.25 | $106.25 | 5 | — | — |
| 2004-03-01 | $106.25 | $106.25 | 32 | — | — |
| 2004-02-27 | $106.25 | $106.25 | 40 | — | — |
| 2004-02-26 | $116.25 | $116.25 | 0 | — | — |
| 2004-02-25 | $116.25 | $116.25 | 384 | — | — |
| 2004-02-24 | $106.25 | $106.25 | 268 | — | — |
| 2004-02-23 | $106.25 | $106.25 | 188 | — | — |
| 2004-02-20 | $97.50 | $97.50 | 32 | — | — |
| 2004-02-19 | $106.25 | $106.25 | 200 | — | — |
| 2004-02-18 | $91.25 | $91.25 | 68 | — | — |
| 2004-02-17 | $93.75 | $93.75 | 112 | — | — |
| 2004-02-13 | $87.50 | $87.50 | 0 | — | — |
| 2004-02-12 | $87.50 | $87.50 | 0 | — | — |
| 2004-02-11 | $87.50 | $87.50 | 0 | — | — |
| 2004-02-10 | $87.50 | $87.50 | 0 | — | — |
| 2004-02-09 | $87.50 | $87.50 | 80 | — | — |
| 2004-02-06 | $100.00 | $100.00 | 0 | — | — |
| 2004-02-05 | $100.00 | $100.00 | 0 | — | — |
| 2004-02-04 | $100.00 | $100.00 | 0 | — | — |
| 2004-02-03 | $100.00 | $100.00 | 40 | — | — |
| 2004-02-02 | $106.25 | $106.25 | 80 | — | — |
| 2004-01-30 | $106.25 | $106.25 | 108 | — | — |
| 2004-01-29 | $112.50 | $112.50 | 380 | — | — |
| 2004-01-28 | $96.25 | $96.25 | 0 | — | — |
| 2004-01-27 | $96.25 | $96.25 | 0 | — | — |
| 2004-01-26 | $96.25 | $96.25 | 0 | — | — |
| 2004-01-23 | $96.25 | $96.25 | 0 | — | — |
| 2004-01-22 | $96.25 | $96.25 | 92 | — | — |
| 2004-01-21 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-20 | $93.75 | $93.75 | 64 | — | — |
| 2004-01-16 | $93.75 | $93.75 | 52 | — | — |
| 2004-01-15 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-14 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-13 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-12 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-09 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-08 | $93.75 | $93.75 | 0 | — | — |
| 2004-01-07 | $93.75 | $93.75 | 276 | — | — |
| 2004-01-06 | $91.25 | $91.25 | 104 | — | — |
| 2004-01-05 | $87.50 | $87.50 | 22 | — | — |
| 2004-01-02 | $91.25 | $91.25 | 0 | — | — |