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
- 2000-05-05 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 | $197.28 | $197.28 | 5,142 | — | — |
| 2004-12-30 | $194.40 | $194.40 | 7,747 | — | — |
| 2004-12-29 | $182.88 | $182.88 | 4,072 | — | — |
| 2004-12-28 | $174.96 | $174.96 | 1,861 | — | — |
| 2004-12-27 | $173.52 | $173.52 | 3,161 | — | — |
| 2004-12-23 | $165.24 | $165.24 | 4,767 | — | — |
| 2004-12-22 | $166.32 | $166.32 | 3,886 | — | — |
| 2004-12-21 | $172.80 | $172.80 | 4,450 | — | — |
| 2004-12-20 | $172.44 | $172.44 | 3,169 | — | — |
| 2004-12-17 | $177.12 | $177.12 | 2,803 | — | — |
| 2004-12-16 | $180.00 | $180.00 | 3,786 | — | — |
| 2004-12-15 | $173.88 | $173.88 | 3,731 | — | — |
| 2004-12-14 | $179.28 | $179.28 | 10,792 | — | — |
| 2004-12-13 | $164.52 | $164.52 | 10,039 | — | — |
| 2004-12-10 | $163.44 | $163.44 | 8,042 | — | — |
| 2004-12-09 | $165.60 | $165.60 | 15,342 | — | — |
| 2004-12-08 | $171.72 | $171.72 | 20,081 | — | — |
| 2004-12-07 | $179.64 | $179.64 | 19,689 | — | — |
| 2004-12-06 | $186.12 | $186.12 | 41,408 | — | — |
| 2004-12-03 | $174.24 | $174.24 | 140,064 | — | — |
| 2004-12-02 | $270.00 | $270.00 | 70,842 | — | — |
| 2004-12-01 | $302.40 | $302.40 | 60,606 | — | — |
| 2004-11-30 | $362.52 | $362.52 | 8,669 | — | — |
| 2004-11-29 | $375.84 | $375.84 | 15,411 | — | — |
| 2004-11-26 | $365.40 | $365.40 | 1,303 | — | — |
| 2004-11-24 | $356.40 | $356.40 | 3,336 | — | — |
| 2004-11-23 | $359.64 | $359.64 | 4,492 | — | — |
| 2004-11-22 | $354.60 | $354.60 | 6,267 | — | — |
| 2004-11-19 | $360.00 | $360.00 | 9,053 | — | — |
| 2004-11-18 | $349.20 | $349.20 | 6,769 | — | — |
| 2004-11-17 | $325.80 | $325.80 | 1,878 | — | — |
| 2004-11-16 | $330.48 | $330.48 | 1,953 | — | — |
| 2004-11-15 | $326.52 | $326.52 | 1,961 | — | — |
| 2004-11-12 | $331.92 | $331.92 | 3,289 | — | — |
| 2004-11-11 | $335.16 | $335.16 | 1,056 | — | — |
| 2004-11-10 | $326.16 | $326.16 | 872 | — | — |
| 2004-11-09 | $326.16 | $326.16 | 2,036 | — | — |
| 2004-11-08 | $320.40 | $320.40 | 1,036 | — | — |
| 2004-11-05 | $327.60 | $327.60 | 2,028 | — | — |
| 2004-11-04 | $311.04 | $311.04 | 1,211 | — | — |
| 2004-11-03 | $320.40 | $320.40 | 2,028 | — | — |
| 2004-11-02 | $313.92 | $313.92 | 8,192 | — | — |
| 2004-11-01 | $331.20 | $331.20 | 10,936 | — | — |
| 2004-10-29 | $359.28 | $359.28 | 2,381 | — | — |
| 2004-10-28 | $353.88 | $353.88 | 1,867 | — | — |
| 2004-10-27 | $353.52 | $353.52 | 2,931 | — | — |
| 2004-10-26 | $351.00 | $351.00 | 5,867 | — | — |
| 2004-10-25 | $347.40 | $347.40 | 1,158 | — | — |
| 2004-10-22 | $340.92 | $340.92 | 350 | — | — |
| 2004-10-21 | $342.00 | $342.00 | 947 | — | — |
| 2004-10-20 | $340.20 | $340.20 | 1,475 | — | — |
| 2004-10-19 | $333.36 | $333.36 | 1,967 | — | — |
| 2004-10-18 | $338.40 | $338.40 | 3,786 | — | — |
| 2004-10-15 | $347.40 | $347.40 | 869 | — | — |
| 2004-10-14 | $351.00 | $351.00 | 2,014 | — | — |
| 2004-10-13 | $354.60 | $354.60 | 992 | — | — |
| 2004-10-12 | $353.88 | $353.88 | 1,331 | — | — |
| 2004-10-11 | $352.80 | $352.80 | 5,111 | — | — |
| 2004-10-08 | $349.56 | $349.56 | 6,761 | — | — |
| 2004-10-07 | $362.16 | $362.16 | 4,569 | — | — |
| 2004-10-06 | $359.28 | $359.28 | 1,803 | — | — |
| 2004-10-05 | $356.40 | $356.40 | 3,636 | — | — |
| 2004-10-04 | $351.00 | $351.00 | 2,581 | — | — |
| 2004-10-01 | $347.40 | $347.40 | 8,103 | — | — |
| 2004-09-30 | $324.36 | $324.36 | 2,994 | — | — |
| 2004-09-29 | $319.32 | $319.32 | 4,469 | — | — |
| 2004-09-28 | $324.36 | $324.36 | 9,958 | — | — |
| 2004-09-27 | $317.52 | $317.52 | 6,825 | — | — |
| 2004-09-24 | $320.04 | $320.04 | 7,653 | — | — |
| 2004-09-23 | $330.12 | $330.12 | 11,339 | — | — |
| 2004-09-22 | $356.04 | $356.04 | 29,606 | — | — |
| 2004-09-21 | $343.80 | $343.80 | 10,697 | — | — |
| 2004-09-20 | $331.20 | $331.20 | 7,264 | — | — |
| 2004-09-17 | $320.76 | $320.76 | 10,169 | — | — |
| 2004-09-16 | $313.20 | $313.20 | 8,414 | — | — |
| 2004-09-15 | $296.28 | $296.28 | 13,308 | — | — |
| 2004-09-14 | $282.60 | $282.60 | 8,897 | — | — |
| 2004-09-13 | $270.00 | $270.00 | 7,981 | — | — |
| 2004-09-10 | $255.60 | $255.60 | 439 | — | — |
| 2004-09-09 | $255.60 | $255.60 | 1,417 | — | — |
| 2004-09-08 | $261.00 | $261.00 | 350 | — | — |
| 2004-09-07 | $262.80 | $262.80 | 914 | — | — |
| 2004-09-03 | $262.80 | $262.80 | 1,136 | — | — |
| 2004-09-02 | $263.16 | $263.16 | 1,417 | — | — |
| 2004-09-01 | $260.64 | $260.64 | 5,264 | — | — |
| 2004-08-31 | $249.12 | $249.12 | 1,219 | — | — |
| 2004-08-30 | $246.24 | $246.24 | 1,708 | — | — |
| 2004-08-27 | $241.20 | $241.20 | 1,453 | — | — |
| 2004-08-26 | $241.20 | $241.20 | 1,964 | — | — |
| 2004-08-25 | $248.40 | $248.40 | 2,608 | — | — |
| 2004-08-24 | $229.68 | $229.68 | 1,219 | — | — |
| 2004-08-23 | $227.52 | $227.52 | 2,278 | — | — |
| 2004-08-20 | $214.20 | $214.20 | 1,328 | — | — |
| 2004-08-19 | $210.60 | $210.60 | 836 | — | — |
| 2004-08-18 | $211.68 | $211.68 | 3,628 | — | — |
| 2004-08-17 | $205.20 | $205.20 | 3,069 | — | — |
| 2004-08-16 | $195.48 | $195.48 | 5,808 | — | — |
| 2004-08-13 | $177.48 | $177.48 | 589 | — | — |
| 2004-08-12 | $174.60 | $174.60 | 853 | — | — |
| 2004-08-11 | $171.00 | $171.00 | 2,467 | — | — |
| 2004-08-10 | $176.04 | $176.04 | 2,236 | — | — |
| 2004-08-09 | $180.00 | $180.00 | 1,481 | — | — |
| 2004-08-06 | $178.20 | $178.20 | 2,947 | — | — |
| 2004-08-05 | $186.84 | $186.84 | 961 | — | — |
| 2004-08-04 | $199.80 | $199.80 | 1,525 | — | — |
| 2004-08-03 | $210.24 | $210.24 | 622 | — | — |
| 2004-08-02 | $211.68 | $211.68 | 1,061 | — | — |
| 2004-07-30 | $221.40 | $221.40 | 1,722 | — | — |
| 2004-07-29 | $212.40 | $212.40 | 1,256 | — | — |
| 2004-07-28 | $204.12 | $204.12 | 1,228 | — | — |
| 2004-07-27 | $210.60 | $210.60 | 2,211 | — | — |
| 2004-07-26 | $213.12 | $213.12 | 6,853 | — | — |
| 2004-07-23 | $208.08 | $208.08 | 953 | — | — |
| 2004-07-22 | $209.88 | $209.88 | 411 | — | — |
| 2004-07-21 | $214.20 | $214.20 | 1,914 | — | — |
| 2004-07-20 | $204.12 | $204.12 | 1,231 | — | — |
| 2004-07-19 | $204.12 | $204.12 | 1,489 | — | — |
| 2004-07-16 | $209.16 | $209.16 | 717 | — | — |
| 2004-07-15 | $214.20 | $214.20 | 4,703 | — | — |
| 2004-07-14 | $228.24 | $228.24 | 556 | — | — |
| 2004-07-13 | $235.80 | $235.80 | 483 | — | — |
| 2004-07-12 | $234.00 | $234.00 | 1,019 | — | — |
| 2004-07-09 | $247.68 | $247.68 | 817 | — | — |
| 2004-07-08 | $246.24 | $246.24 | 2,419 | — | — |
| 2004-07-07 | $252.00 | $252.00 | 2,867 | — | — |
| 2004-07-06 | $259.20 | $259.20 | 1,292 | — | — |
| 2004-07-02 | $270.00 | $270.00 | 425 | — | — |
| 2004-07-01 | $272.88 | $272.88 | 625 | — | — |
| 2004-06-30 | $276.84 | $276.84 | 2,431 | — | — |
| 2004-06-29 | $277.56 | $277.56 | 1,244 | — | — |
| 2004-06-28 | $283.68 | $283.68 | 967 | — | — |
| 2004-06-25 | $281.52 | $281.52 | 1,183 | — | — |
| 2004-06-24 | $277.92 | $277.92 | 1,797 | — | — |
| 2004-06-23 | $282.96 | $282.96 | 4,414 | — | — |
| 2004-06-22 | $273.60 | $273.60 | 1,539 | — | — |
| 2004-06-21 | $275.76 | $275.76 | 506 | — | — |
| 2004-06-18 | $269.64 | $269.64 | 1,764 | — | — |
| 2004-06-17 | $279.36 | $279.36 | 522 | — | — |
| 2004-06-16 | $272.52 | $272.52 | 1,544 | — | — |
| 2004-06-15 | $264.60 | $264.60 | 1,167 | — | — |
| 2004-06-14 | $255.60 | $255.60 | 656 | — | — |
| 2004-06-10 | $257.04 | $257.04 | 1,247 | — | — |
| 2004-06-09 | $254.16 | $254.16 | 1,356 | — | — |
| 2004-06-08 | $259.20 | $259.20 | 1,125 | — | — |
| 2004-06-07 | $268.56 | $268.56 | 1,517 | — | — |
| 2004-06-04 | $281.52 | $281.52 | 1,419 | — | — |
| 2004-06-03 | $283.68 | $283.68 | 1,642 | — | — |
| 2004-06-02 | $281.88 | $281.88 | 1,464 | — | — |
| 2004-06-01 | $286.20 | $286.20 | 5,161 | — | — |
| 2004-05-28 | $273.60 | $273.60 | 1,642 | — | — |
| 2004-05-27 | $265.68 | $265.68 | 1,317 | — | — |
| 2004-05-26 | $264.24 | $264.24 | 2,475 | — | — |
| 2004-05-25 | $259.92 | $259.92 | 2,150 | — | — |
| 2004-05-24 | $271.08 | $271.08 | 1,761 | — | — |
| 2004-05-21 | $279.00 | $279.00 | 1,425 | — | — |
| 2004-05-20 | $280.08 | $280.08 | 1,217 | — | — |
| 2004-05-19 | $280.80 | $280.80 | 3,583 | — | — |
| 2004-05-18 | $286.92 | $286.92 | 4,569 | — | — |
| 2004-05-17 | $295.20 | $295.20 | 7,031 | — | — |
| 2004-05-14 | $301.68 | $301.68 | 10,083 | — | — |
| 2004-05-13 | $274.32 | $274.32 | 8,014 | — | — |
| 2004-05-12 | $240.48 | $240.48 | 1,686 | — | — |
| 2004-05-11 | $235.44 | $235.44 | 1,761 | — | — |
| 2004-05-10 | $236.88 | $236.88 | 2,122 | — | — |
| 2004-05-07 | $241.92 | $241.92 | 1,350 | — | — |
| 2004-05-06 | $230.76 | $230.76 | 883 | — | — |
| 2004-05-05 | $230.76 | $230.76 | 4,697 | — | — |
| 2004-05-04 | $225.00 | $225.00 | 1,789 | — | — |
| 2004-05-03 | $223.20 | $223.20 | 2,622 | — | — |
| 2004-04-30 | $238.68 | $238.68 | 1,706 | — | — |
| 2004-04-29 | $249.84 | $249.84 | 5,686 | — | — |
| 2004-04-28 | $234.00 | $234.00 | 2,725 | — | — |
| 2004-04-27 | $226.80 | $226.80 | 6,208 | — | — |
| 2004-04-26 | $233.28 | $233.28 | 6,156 | — | — |
| 2004-04-23 | $251.64 | $251.64 | 1,475 | — | — |
| 2004-04-22 | $250.92 | $250.92 | 3,336 | — | — |
| 2004-04-21 | $258.48 | $258.48 | 5,003 | — | — |
| 2004-04-20 | $244.80 | $244.80 | 12,675 | — | — |
| 2004-04-19 | $242.28 | $242.28 | 5,272 | — | — |
| 2004-04-16 | $225.00 | $225.00 | 3,697 | — | — |
| 2004-04-15 | $223.20 | $223.20 | 3,375 | — | — |
| 2004-04-14 | $208.44 | $208.44 | 2,756 | — | — |
| 2004-04-13 | $207.00 | $207.00 | 6,331 | — | — |
| 2004-04-12 | $210.60 | $210.60 | 5,494 | — | — |
| 2004-04-08 | $207.00 | $207.00 | 12,861 | — | — |
| 2004-04-07 | $171.00 | $171.00 | 3,400 | — | — |
| 2004-04-06 | $166.68 | $166.68 | 2,239 | — | — |
| 2004-04-05 | $173.88 | $173.88 | 5,383 | — | — |
| 2004-04-02 | $167.40 | $167.40 | 2,931 | — | — |
| 2004-04-01 | $165.96 | $165.96 | 13,483 | — | — |
| 2004-03-31 | $147.96 | $147.96 | 7,661 | — | — |
| 2004-03-30 | $150.84 | $150.84 | 900 | — | — |
| 2004-03-29 | $153.36 | $153.36 | 1,853 | — | — |
| 2004-03-26 | $154.08 | $154.08 | 956 | — | — |
| 2004-03-25 | $154.08 | $154.08 | 2,603 | — | — |
| 2004-03-24 | $154.44 | $154.44 | 2,244 | — | — |
| 2004-03-23 | $167.04 | $167.04 | 1,275 | — | — |
| 2004-03-22 | $170.64 | $170.64 | 925 | — | — |
| 2004-03-19 | $171.00 | $171.00 | 578 | — | — |
| 2004-03-18 | $171.00 | $171.00 | 614 | — | — |
| 2004-03-17 | $168.84 | $168.84 | 1,406 | — | — |
| 2004-03-16 | $167.40 | $167.40 | 1,642 | — | — |
| 2004-03-15 | $166.68 | $166.68 | 692 | — | — |
| 2004-03-12 | $181.44 | $181.44 | 975 | — | — |
| 2004-03-11 | $176.40 | $176.40 | 2,975 | — | — |
| 2004-03-10 | $183.60 | $183.60 | 3,086 | — | — |
| 2004-03-09 | $194.76 | $194.76 | 1,011 | — | — |
| 2004-03-08 | $197.64 | $197.64 | 964 | — | — |
| 2004-03-05 | $201.24 | $201.24 | 1,114 | — | — |
| 2004-03-04 | $203.04 | $203.04 | 983 | — | — |
| 2004-03-03 | $207.72 | $207.72 | 847 | — | — |
| 2004-03-02 | $210.24 | $210.24 | 2,381 | — | — |
| 2004-03-01 | $199.80 | $199.80 | 2,606 | — | — |
| 2004-02-27 | $187.20 | $187.20 | 1,806 | — | — |
| 2004-02-26 | $182.88 | $182.88 | 1,475 | — | — |
| 2004-02-25 | $179.28 | $179.28 | 1,119 | — | — |
| 2004-02-24 | $177.84 | $177.84 | 1,989 | — | — |
| 2004-02-23 | $183.60 | $183.60 | 1,239 | — | — |
| 2004-02-20 | $194.40 | $194.40 | 2,075 | — | — |
| 2004-02-19 | $199.08 | $199.08 | 2,189 | — | — |
| 2004-02-18 | $203.40 | $203.40 | 1,639 | — | — |
| 2004-02-17 | $208.80 | $208.80 | 2,156 | — | — |
| 2004-02-13 | $212.40 | $212.40 | 1,614 | — | — |
| 2004-02-12 | $213.84 | $213.84 | 1,056 | — | — |
| 2004-02-11 | $213.84 | $213.84 | 781 | — | — |
| 2004-02-10 | $216.00 | $216.00 | 2,069 | — | — |
| 2004-02-09 | $212.40 | $212.40 | 2,083 | — | — |
| 2004-02-06 | $212.04 | $212.04 | 5,892 | — | — |
| 2004-02-05 | $213.12 | $213.12 | 8,642 | — | — |
| 2004-02-04 | $230.40 | $230.40 | 17,817 | — | — |
| 2004-02-03 | $228.60 | $228.60 | 43,203 | — | — |
| 2004-02-02 | $202.68 | $202.68 | 9,422 | — | — |
| 2004-01-30 | $206.64 | $206.64 | 703 | — | — |
| 2004-01-29 | $207.36 | $207.36 | 936 | — | — |
| 2004-01-28 | $211.32 | $211.32 | 1,039 | — | — |
| 2004-01-27 | $210.60 | $210.60 | 1,978 | — | — |
| 2004-01-26 | $205.20 | $205.20 | 983 | — | — |
| 2004-01-23 | $204.84 | $204.84 | 2,033 | — | — |
| 2004-01-22 | $204.48 | $204.48 | 10,767 | — | — |
| 2004-01-21 | $208.80 | $208.80 | 4,811 | — | — |
| 2004-01-20 | $208.80 | $208.80 | 10,919 | — | — |
| 2004-01-16 | $205.20 | $205.20 | 9,247 | — | — |
| 2004-01-15 | $190.80 | $190.80 | 4,011 | — | — |
| 2004-01-14 | $174.96 | $174.96 | 2,692 | — | — |
| 2004-01-13 | $173.52 | $173.52 | 3,189 | — | — |
| 2004-01-12 | $171.00 | $171.00 | 3,678 | — | — |
| 2004-01-09 | $165.60 | $165.60 | 5,792 | — | — |
| 2004-01-08 | $166.68 | $166.68 | 7,739 | — | — |
| 2004-01-07 | $154.80 | $154.80 | 4,319 | — | — |
| 2004-01-06 | $148.68 | $148.68 | 258 | — | — |
| 2004-01-05 | $148.68 | $148.68 | 583 | — | — |
| 2004-01-02 | $146.88 | $146.88 | 986 | — | — |