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
- 1973-02-21 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 | $215.00 | $215.00 | 11,700 | — | — |
| 2004-12-30 | $212.50 | $212.50 | 2,400 | — | — |
| 2004-12-29 | $215.65 | $215.65 | 4,600 | — | — |
| 2004-12-28 | $216.00 | $216.00 | 2,600 | — | — |
| 2004-12-27 | $217.55 | $217.55 | 1,900 | — | — |
| 2004-12-23 | $220.00 | $220.00 | 900 | — | — |
| 2004-12-22 | $219.50 | $219.50 | 3,600 | — | — |
| 2004-12-21 | $218.55 | $218.55 | 3,500 | — | — |
| 2004-12-20 | $219.00 | $219.00 | 1,000 | — | — |
| 2004-12-17 | $221.50 | $221.50 | 6,100 | — | — |
| 2004-12-16 | $223.15 | $223.15 | 1,900 | — | — |
| 2004-12-15 | $223.75 | $223.75 | 3,400 | — | — |
| 2004-12-14 | $227.50 | $227.50 | 2,400 | — | — |
| 2004-12-13 | $228.40 | $228.40 | 4,100 | — | — |
| 2004-12-10 | $230.01 | $230.01 | 9,400 | — | — |
| 2004-12-09 | $224.91 | $224.91 | 15,800 | — | — |
| 2004-12-08 | $220.25 | $220.25 | 3,100 | — | — |
| 2004-12-07 | $220.04 | $220.04 | 3,900 | — | — |
| 2004-12-06 | $217.40 | $217.40 | 1,100 | — | — |
| 2004-12-03 | $217.40 | $217.40 | 300 | — | — |
| 2004-12-02 | $215.15 | $215.15 | 5,400 | — | — |
| 2004-12-01 | $218.65 | $218.65 | 16,700 | — | — |
| 2004-11-30 | $211.00 | $211.00 | 3,900 | — | — |
| 2004-11-29 | $207.05 | $207.05 | 800 | — | — |
| 2004-11-26 | $207.05 | $207.05 | 0 | — | — |
| 2004-11-24 | $207.05 | $207.05 | 5,700 | — | — |
| 2004-11-23 | $204.00 | $204.00 | 7,800 | — | — |
| 2004-11-22 | $205.00 | $205.00 | 4,300 | — | — |
| 2004-11-19 | $206.00 | $206.00 | 1,100 | — | — |
| 2004-11-18 | $208.74 | $208.74 | 4,500 | — | — |
| 2004-11-17 | $210.03 | $210.03 | 21,400 | — | — |
| 2004-11-16 | $200.05 | $200.05 | 2,000 | — | — |
| 2004-11-15 | $201.25 | $201.25 | 2,400 | — | — |
| 2004-11-12 | $201.25 | $201.25 | 2,100 | — | — |
| 2004-11-11 | $202.95 | $202.95 | 2,700 | — | — |
| 2004-11-10 | $200.99 | $200.99 | 600 | — | — |
| 2004-11-09 | $199.99 | $199.99 | 3,700 | — | — |
| 2004-11-08 | $200.20 | $200.20 | 2,400 | — | — |
| 2004-11-05 | $199.36 | $199.36 | 900 | — | — |
| 2004-11-04 | $199.00 | $199.00 | 2,600 | — | — |
| 2004-11-03 | $196.20 | $196.20 | 3,600 | — | — |
| 2004-11-02 | $197.60 | $197.60 | 2,800 | — | — |
| 2004-11-01 | $197.60 | $197.60 | 700 | — | — |
| 2004-10-29 | $197.60 | $197.60 | 600 | — | — |
| 2004-10-28 | $197.76 | $197.76 | 8,300 | — | — |
| 2004-10-27 | $200.32 | $200.32 | 6,000 | — | — |
| 2004-10-26 | $198.90 | $198.90 | 5,800 | — | — |
| 2004-10-25 | $198.90 | $198.90 | 700 | — | — |
| 2004-10-22 | $198.90 | $198.90 | 300 | — | — |
| 2004-10-21 | $198.90 | $198.90 | 3,900 | — | — |
| 2004-10-20 | $199.00 | $199.00 | 4,200 | — | — |
| 2004-10-19 | $198.00 | $198.00 | 3,600 | — | — |
| 2004-10-18 | $198.01 | $198.01 | 800 | — | — |
| 2004-10-15 | $197.75 | $197.75 | 3,800 | — | — |
| 2004-10-14 | $199.00 | $199.00 | 5,600 | — | — |
| 2004-10-13 | $196.00 | $196.00 | 1,500 | — | — |
| 2004-10-12 | $198.00 | $198.00 | 900 | — | — |
| 2004-10-11 | $198.00 | $198.00 | 200 | — | — |
| 2004-10-08 | $199.25 | $199.25 | 1,800 | — | — |
| 2004-10-07 | $198.00 | $198.00 | 1,700 | — | — |
| 2004-10-06 | $201.50 | $201.50 | 3,000 | — | — |
| 2004-10-05 | $198.50 | $198.50 | 5,000 | — | — |
| 2004-10-04 | $199.90 | $199.90 | 2,100 | — | — |
| 2004-10-01 | $200.00 | $200.00 | 7,300 | — | — |
| 2004-09-30 | $199.10 | $199.10 | 8,600 | — | — |
| 2004-09-29 | $201.75 | $201.75 | 12,600 | — | — |
| 2004-09-28 | $197.00 | $197.00 | 2,000 | — | — |
| 2004-09-27 | $197.00 | $197.00 | 2,300 | — | — |
| 2004-09-24 | $193.50 | $193.50 | 2,500 | — | — |
| 2004-09-23 | $193.72 | $193.72 | 2,200 | — | — |
| 2004-09-22 | $196.41 | $196.41 | 3,900 | — | — |
| 2004-09-21 | $198.88 | $198.88 | 700 | — | — |
| 2004-09-20 | $198.87 | $198.87 | 1,100 | — | — |
| 2004-09-17 | $197.25 | $197.25 | 6,100 | — | — |
| 2004-09-16 | $198.70 | $198.70 | 1,400 | — | — |
| 2004-09-15 | $199.00 | $199.00 | 2,300 | — | — |
| 2004-09-14 | $199.50 | $199.50 | 1,300 | — | — |
| 2004-09-13 | $199.75 | $199.75 | 7,100 | — | — |
| 2004-09-10 | $197.00 | $197.00 | 4,100 | — | — |
| 2004-09-09 | $197.05 | $197.05 | 7,600 | — | — |
| 2004-09-08 | $196.02 | $196.02 | 3,100 | — | — |
| 2004-09-07 | $199.26 | $199.26 | 4,100 | — | — |
| 2004-09-03 | $196.50 | $196.50 | 2,700 | — | — |
| 2004-09-02 | $199.35 | $199.35 | 3,800 | — | — |
| 2004-09-01 | $195.00 | $195.00 | 5,400 | — | — |
| 2004-08-31 | $193.85 | $193.85 | 5,100 | — | — |
| 2004-08-30 | $189.00 | $189.00 | 4,500 | — | — |
| 2004-08-27 | $188.90 | $188.90 | 3,900 | — | — |
| 2004-08-26 | $186.00 | $186.00 | 4,700 | — | — |
| 2004-08-25 | $185.75 | $185.75 | 6,800 | — | — |
| 2004-08-24 | $182.51 | $182.51 | 8,300 | — | — |
| 2004-08-23 | $178.98 | $178.98 | 3,700 | — | — |
| 2004-08-20 | $178.35 | $178.35 | 12,500 | — | — |
| 2004-08-19 | $173.01 | $173.01 | 17,200 | — | — |
| 2004-08-18 | $174.45 | $174.45 | 3,700 | — | — |
| 2004-08-17 | $171.00 | $171.00 | 9,100 | — | — |
| 2004-08-16 | $168.60 | $168.60 | 1,300 | — | — |
| 2004-08-13 | $166.91 | $166.91 | 900 | — | — |
| 2004-08-12 | $168.00 | $168.00 | 1,400 | — | — |
| 2004-08-11 | $168.22 | $168.22 | 1,000 | — | — |
| 2004-08-10 | $168.22 | $168.22 | 600 | — | — |
| 2004-08-09 | $165.21 | $165.21 | 1,700 | — | — |
| 2004-08-06 | $166.50 | $166.50 | 2,900 | — | — |
| 2004-08-05 | $167.72 | $167.72 | 1,000 | — | — |
| 2004-08-04 | $168.50 | $168.50 | 1,100 | — | — |
| 2004-08-03 | $168.50 | $168.50 | 3,600 | — | — |
| 2004-08-02 | $170.65 | $170.65 | 3,100 | — | — |
| 2004-07-30 | $170.65 | $170.65 | 1,600 | — | — |
| 2004-07-29 | $171.00 | $171.00 | 2,500 | — | — |
| 2004-07-28 | $169.50 | $169.50 | 1,500 | — | — |
| 2004-07-27 | $169.00 | $169.00 | 1,600 | — | — |
| 2004-07-26 | $168.15 | $168.15 | 1,600 | — | — |
| 2004-07-23 | $167.26 | $167.26 | 1,600 | — | — |
| 2004-07-22 | $168.50 | $168.50 | 1,100 | — | — |
| 2004-07-21 | $168.25 | $168.25 | 2,500 | — | — |
| 2004-07-20 | $170.41 | $170.41 | 1,000 | — | — |
| 2004-07-19 | $170.05 | $170.05 | 400 | — | — |
| 2004-07-16 | $170.02 | $170.02 | 1,400 | — | — |
| 2004-07-15 | $172.25 | $172.25 | 3,400 | — | — |
| 2004-07-14 | $169.00 | $169.00 | 2,000 | — | — |
| 2004-07-13 | $168.00 | $168.00 | 1,400 | — | — |
| 2004-07-12 | $168.49 | $168.49 | 1,200 | — | — |
| 2004-07-09 | $169.00 | $169.00 | 200 | — | — |
| 2004-07-08 | $168.61 | $168.61 | 2,300 | — | — |
| 2004-07-07 | $168.51 | $168.51 | 1,100 | — | — |
| 2004-07-06 | $168.65 | $168.65 | 2,600 | — | — |
| 2004-07-02 | $169.75 | $169.75 | 800 | — | — |
| 2004-07-01 | $169.03 | $169.03 | 3,500 | — | — |
| 2004-06-30 | $167.74 | $167.74 | 2,100 | — | — |
| 2004-06-29 | $167.54 | $167.54 | 2,500 | — | — |
| 2004-06-28 | $170.25 | $170.25 | 3,300 | — | — |
| 2004-06-25 | $172.00 | $172.00 | 13,400 | — | — |
| 2004-06-24 | $168.30 | $168.30 | 5,100 | — | — |
| 2004-06-23 | $163.08 | $163.08 | 1,400 | — | — |
| 2004-06-22 | $162.84 | $162.84 | 4,900 | — | — |
| 2004-06-21 | $162.36 | $162.36 | 3,700 | — | — |
| 2004-06-18 | $162.51 | $162.51 | 6,600 | — | — |
| 2004-06-17 | $162.86 | $162.86 | 1,900 | — | — |
| 2004-06-16 | $162.10 | $162.10 | 5,500 | — | — |
| 2004-06-15 | $162.06 | $162.06 | 2,100 | — | — |
| 2004-06-14 | $162.25 | $162.25 | 4,000 | — | — |
| 2004-06-10 | $164.99 | $164.99 | 3,000 | — | — |
| 2004-06-09 | $164.98 | $164.98 | 900 | — | — |
| 2004-06-08 | $165.05 | $165.05 | 1,100 | — | — |
| 2004-06-07 | $167.40 | $167.40 | 4,000 | — | — |
| 2004-06-04 | $166.87 | $166.87 | 4,700 | — | — |
| 2004-06-03 | $161.99 | $161.99 | 700 | — | — |
| 2004-06-02 | $162.00 | $162.00 | 500 | — | — |
| 2004-06-01 | $161.10 | $161.10 | 3,600 | — | — |
| 2004-05-28 | $161.10 | $161.10 | 2,500 | — | — |
| 2004-05-27 | $162.85 | $162.85 | 7,800 | — | — |
| 2004-05-26 | $161.30 | $161.30 | 3,200 | — | — |
| 2004-05-25 | $161.60 | $161.60 | 5,300 | — | — |
| 2004-05-24 | $158.00 | $158.00 | 400 | — | — |
| 2004-05-21 | $157.09 | $157.09 | 3,300 | — | — |
| 2004-05-20 | $154.00 | $154.00 | 2,900 | — | — |
| 2004-05-19 | $155.45 | $155.45 | 8,800 | — | — |
| 2004-05-18 | $154.00 | $154.00 | 1,200 | — | — |
| 2004-05-17 | $154.50 | $154.50 | 2,000 | — | — |
| 2004-05-14 | $155.76 | $155.76 | 400 | — | — |
| 2004-05-13 | $155.98 | $155.98 | 1,100 | — | — |
| 2004-05-12 | $156.00 | $156.00 | 1,600 | — | — |
| 2004-05-11 | $156.00 | $156.00 | 800 | — | — |
| 2004-05-10 | $156.00 | $156.00 | 2,700 | — | — |
| 2004-05-07 | $157.98 | $157.98 | 1,000 | — | — |
| 2004-05-06 | $159.50 | $159.50 | 4,500 | — | — |
| 2004-05-05 | $163.23 | $163.23 | 3,900 | — | — |
| 2004-05-04 | $159.81 | $159.81 | 7,800 | — | — |
| 2004-05-03 | $157.45 | $157.45 | 2,700 | — | — |
| 2004-04-30 | $155.95 | $155.95 | 2,800 | — | — |
| 2004-04-29 | $153.40 | $153.40 | 900 | — | — |
| 2004-04-28 | $155.00 | $155.00 | 5,000 | — | — |
| 2004-04-27 | $157.70 | $157.70 | 4,300 | — | — |
| 2004-04-26 | $155.25 | $155.25 | 2,900 | — | — |
| 2004-04-23 | $152.22 | $152.22 | 700 | — | — |
| 2004-04-22 | $151.30 | $151.30 | 4,100 | — | — |
| 2004-04-21 | $149.16 | $149.16 | 500 | — | — |
| 2004-04-20 | $149.42 | $149.42 | 1,900 | — | — |
| 2004-04-19 | $149.41 | $149.41 | 2,100 | — | — |
| 2004-04-16 | $147.70 | $147.70 | 6,200 | — | — |
| 2004-04-15 | $148.00 | $148.00 | 5,100 | — | — |
| 2004-04-14 | $149.00 | $149.00 | 2,600 | — | — |
| 2004-04-13 | $150.40 | $150.40 | 5,000 | — | — |
| 2004-04-12 | $152.05 | $152.05 | 6,300 | — | — |
| 2004-04-08 | $157.00 | $157.00 | 7,200 | — | — |
| 2004-04-07 | $155.50 | $155.50 | 10,500 | — | — |
| 2004-04-06 | $157.13 | $157.13 | 9,800 | — | — |
| 2004-04-05 | $163.95 | $163.95 | 2,500 | — | — |
| 2004-04-02 | $164.00 | $164.00 | 4,900 | — | — |
| 2004-04-01 | $162.50 | $162.50 | 3,500 | — | — |
| 2004-03-31 | $160.00 | $160.00 | 36,500 | — | — |
| 2004-03-30 | $153.00 | $153.00 | 14,400 | — | — |
| 2004-03-29 | $141.75 | $141.75 | 1,400 | — | — |
| 2004-03-26 | $139.40 | $139.40 | 500 | — | — |
| 2004-03-25 | $137.55 | $137.55 | 800 | — | — |
| 2004-03-24 | $137.50 | $137.50 | 1,900 | — | — |
| 2004-03-23 | $138.61 | $138.61 | 15,500 | — | — |
| 2004-03-22 | $143.51 | $143.51 | 1,800 | — | — |
| 2004-03-19 | $145.68 | $145.68 | 6,500 | — | — |
| 2004-03-18 | $142.00 | $142.00 | 3,200 | — | — |
| 2004-03-17 | $142.30 | $142.30 | 700 | — | — |
| 2004-03-16 | $140.85 | $140.85 | 1,600 | — | — |
| 2004-03-15 | $139.97 | $139.97 | 5,700 | — | — |
| 2004-03-12 | $140.00 | $140.00 | 500 | — | — |
| 2004-03-11 | $139.99 | $139.99 | 1,000 | — | — |
| 2004-03-10 | $139.51 | $139.51 | 1,900 | — | — |
| 2004-03-09 | $139.93 | $139.93 | 5,300 | — | — |
| 2004-03-08 | $140.48 | $140.48 | 8,300 | — | — |
| 2004-03-05 | $140.51 | $140.51 | 900 | — | — |
| 2004-03-04 | $140.37 | $140.37 | 1,400 | — | — |
| 2004-03-03 | $140.37 | $140.37 | 5,100 | — | — |
| 2004-03-02 | $141.86 | $141.86 | 3,900 | — | — |
| 2004-03-01 | $139.54 | $139.54 | 2,800 | — | — |
| 2004-02-27 | $139.60 | $139.60 | 1,100 | — | — |
| 2004-02-26 | $140.00 | $140.00 | 2,900 | — | — |
| 2004-02-25 | $141.25 | $141.25 | 1,500 | — | — |
| 2004-02-24 | $142.31 | $142.31 | 200 | — | — |
| 2004-02-23 | $142.30 | $142.30 | 1,100 | — | — |
| 2004-02-20 | $143.50 | $143.50 | 3,500 | — | — |
| 2004-02-19 | $145.85 | $145.85 | 3,500 | — | — |
| 2004-02-18 | $143.94 | $143.94 | 700 | — | — |
| 2004-02-17 | $143.08 | $143.08 | 9,400 | — | — |
| 2004-02-13 | $144.05 | $144.05 | 400 | — | — |
| 2004-02-12 | $145.80 | $145.80 | 300 | — | — |
| 2004-02-11 | $145.80 | $145.80 | 7,400 | — | — |
| 2004-02-10 | $148.10 | $148.10 | 6,200 | — | — |
| 2004-02-09 | $145.47 | $145.47 | 600 | — | — |
| 2004-02-06 | $145.47 | $145.47 | 1,100 | — | — |
| 2004-02-05 | $145.48 | $145.48 | 700 | — | — |
| 2004-02-04 | $145.54 | $145.54 | 2,300 | — | — |
| 2004-02-03 | $145.00 | $145.00 | 700 | — | — |
| 2004-02-02 | $144.00 | $144.00 | 1,300 | — | — |
| 2004-01-30 | $145.00 | $145.00 | 1,800 | — | — |
| 2004-01-29 | $143.30 | $143.30 | 900 | — | — |
| 2004-01-28 | $144.00 | $144.00 | 3,300 | — | — |
| 2004-01-27 | $145.00 | $145.00 | 2,000 | — | — |
| 2004-01-26 | $145.00 | $145.00 | 500 | — | — |
| 2004-01-23 | $145.00 | $145.00 | 5,700 | — | — |
| 2004-01-22 | $146.26 | $146.26 | 5,000 | — | — |
| 2004-01-21 | $147.50 | $147.50 | 7,400 | — | — |
| 2004-01-20 | $145.90 | $145.90 | 17,400 | — | — |
| 2004-01-16 | $140.10 | $140.10 | 1,600 | — | — |
| 2004-01-15 | $140.10 | $140.10 | 4,300 | — | — |
| 2004-01-14 | $139.76 | $139.76 | 3,800 | — | — |
| 2004-01-13 | $137.30 | $137.30 | 3,600 | — | — |
| 2004-01-12 | $136.99 | $136.99 | 4,300 | — | — |
| 2004-01-09 | $134.05 | $134.05 | 2,900 | — | — |
| 2004-01-08 | $133.50 | $133.50 | 4,100 | — | — |
| 2004-01-07 | $130.35 | $130.35 | 2,700 | — | — |
| 2004-01-06 | $129.65 | $129.65 | 5,700 | — | — |
| 2004-01-05 | $129.25 | $129.25 | 4,800 | — | — |
| 2004-01-02 | $125.74 | $125.74 | 1,700 | — | — |