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
- 2003-09-29 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 | $243.60 | $243.60 | 693 | — | — |
| 2004-12-30 | $246.60 | $246.60 | 448 | — | — |
| 2004-12-29 | $242.40 | $242.40 | 1,967 | — | — |
| 2004-12-28 | $244.80 | $244.80 | 1,122 | — | — |
| 2004-12-27 | $243.00 | $243.00 | 3,232 | — | — |
| 2004-12-23 | $243.00 | $243.00 | 280 | — | — |
| 2004-12-22 | $243.60 | $243.60 | 1,257 | — | — |
| 2004-12-21 | $243.00 | $243.00 | 268 | — | — |
| 2004-12-20 | $243.00 | $243.00 | 1,592 | — | — |
| 2004-12-17 | $246.00 | $246.00 | 837 | — | — |
| 2004-12-16 | $249.60 | $249.60 | 693 | — | — |
| 2004-12-15 | $250.20 | $250.20 | 203 | — | — |
| 2004-12-14 | $246.00 | $246.00 | 272 | — | — |
| 2004-12-13 | $246.00 | $246.00 | 262 | — | — |
| 2004-12-10 | $249.00 | $249.00 | 478 | — | — |
| 2004-12-09 | $252.00 | $252.00 | 862 | — | — |
| 2004-12-08 | $252.60 | $252.60 | 275 | — | — |
| 2004-12-07 | $244.80 | $244.80 | 413 | — | — |
| 2004-12-06 | $252.00 | $252.00 | 960 | — | — |
| 2004-12-03 | $253.20 | $253.20 | 3,298 | — | — |
| 2004-12-02 | $249.60 | $249.60 | 847 | — | — |
| 2004-12-01 | $256.80 | $256.80 | 697 | — | — |
| 2004-11-30 | $257.40 | $257.40 | 603 | — | — |
| 2004-11-29 | $261.60 | $261.60 | 332 | — | — |
| 2004-11-26 | $267.00 | $267.00 | 188 | — | — |
| 2004-11-24 | $262.20 | $262.20 | 657 | — | — |
| 2004-11-23 | $264.00 | $264.00 | 153 | — | — |
| 2004-11-22 | $265.20 | $265.20 | 125 | — | — |
| 2004-11-19 | $266.40 | $266.40 | 168 | — | — |
| 2004-11-18 | $273.60 | $273.60 | 535 | — | — |
| 2004-11-17 | $285.00 | $285.00 | 465 | — | — |
| 2004-11-16 | $287.40 | $287.40 | 250 | — | — |
| 2004-11-15 | $291.60 | $291.60 | 83 | — | — |
| 2004-11-12 | $285.00 | $285.00 | 195 | — | — |
| 2004-11-11 | $286.20 | $286.20 | 450 | — | — |
| 2004-11-10 | $295.20 | $295.20 | 705 | — | — |
| 2004-11-09 | $288.60 | $288.60 | 1,252 | — | — |
| 2004-11-08 | $294.60 | $294.60 | 2,618 | — | — |
| 2004-11-05 | $292.20 | $292.20 | 858 | — | — |
| 2004-11-04 | $276.00 | $276.00 | 158 | — | — |
| 2004-11-03 | $264.00 | $264.00 | 275 | — | — |
| 2004-11-02 | $258.00 | $258.00 | 307 | — | — |
| 2004-11-01 | $246.00 | $246.00 | 107 | — | — |
| 2004-10-29 | $246.00 | $246.00 | 208 | — | — |
| 2004-10-28 | $243.00 | $243.00 | 1,303 | — | — |
| 2004-10-27 | $246.60 | $246.60 | 133 | — | — |
| 2004-10-26 | $258.00 | $258.00 | 242 | — | — |
| 2004-10-25 | $250.80 | $250.80 | 665 | — | — |
| 2004-10-22 | $267.00 | $267.00 | 343 | — | — |
| 2004-10-21 | $273.60 | $273.60 | 132 | — | — |
| 2004-10-20 | $277.80 | $277.80 | 730 | — | — |
| 2004-10-19 | $287.40 | $287.40 | 3,600 | — | — |
| 2004-10-18 | $288.60 | $288.60 | 4,007 | — | — |
| 2004-10-15 | $285.60 | $285.60 | 3,013 | — | — |
| 2004-10-14 | $276.00 | $276.00 | 643 | — | — |
| 2004-10-13 | $282.00 | $282.00 | 1,372 | — | — |
| 2004-10-12 | $288.00 | $288.00 | 12,273 | — | — |
| 2004-10-11 | $275.40 | $275.40 | 1,815 | — | — |
| 2004-10-08 | $270.00 | $270.00 | 503 | — | — |
| 2004-10-07 | $266.40 | $266.40 | 580 | — | — |
| 2004-10-06 | $267.00 | $267.00 | 870 | — | — |
| 2004-10-05 | $244.20 | $244.20 | 740 | — | — |
| 2004-10-04 | $238.20 | $238.20 | 490 | — | — |
| 2004-10-01 | $224.40 | $224.40 | 195 | — | — |
| 2004-09-30 | $222.00 | $222.00 | 410 | — | — |
| 2004-09-29 | $222.60 | $222.60 | 67 | — | — |
| 2004-09-28 | $222.60 | $222.60 | 270 | — | — |
| 2004-09-27 | $222.60 | $222.60 | 143 | — | — |
| 2004-09-24 | $223.80 | $223.80 | 142 | — | — |
| 2004-09-23 | $226.80 | $226.80 | 40 | — | — |
| 2004-09-22 | $225.00 | $225.00 | 0 | — | — |
| 2004-09-21 | $225.00 | $225.00 | 165 | — | — |
| 2004-09-20 | $230.40 | $230.40 | 612 | — | — |
| 2004-09-17 | $219.60 | $219.60 | 75 | — | — |
| 2004-09-16 | $218.40 | $218.40 | 62 | — | — |
| 2004-09-15 | $221.40 | $221.40 | 480 | — | — |
| 2004-09-14 | $207.60 | $207.60 | 395 | — | — |
| 2004-09-13 | $204.60 | $204.60 | 153 | — | — |
| 2004-09-10 | $204.60 | $204.60 | 372 | — | — |
| 2004-09-09 | $210.00 | $210.00 | 357 | — | — |
| 2004-09-08 | $216.00 | $216.00 | 82 | — | — |
| 2004-09-07 | $216.00 | $216.00 | 163 | — | — |
| 2004-09-03 | $225.60 | $225.60 | 80 | — | — |
| 2004-09-02 | $232.20 | $232.20 | 173 | — | — |
| 2004-09-01 | $234.00 | $234.00 | 123 | — | — |
| 2004-08-31 | $240.00 | $240.00 | 90 | — | — |
| 2004-08-30 | $234.00 | $234.00 | 97 | — | — |
| 2004-08-27 | $246.00 | $246.00 | 72 | — | — |
| 2004-08-26 | $244.20 | $244.20 | 232 | — | — |
| 2004-08-25 | $246.00 | $246.00 | 122 | — | — |
| 2004-08-24 | $240.00 | $240.00 | 208 | — | — |
| 2004-08-23 | $247.20 | $247.20 | 202 | — | — |
| 2004-08-20 | $252.00 | $252.00 | 223 | — | — |
| 2004-08-19 | $249.00 | $249.00 | 203 | — | — |
| 2004-08-18 | $240.00 | $240.00 | 77 | — | — |
| 2004-08-17 | $242.40 | $242.40 | 495 | — | — |
| 2004-08-16 | $225.60 | $225.60 | 178 | — | — |
| 2004-08-13 | $231.60 | $231.60 | 202 | — | — |
| 2004-08-12 | $228.60 | $228.60 | 67 | — | — |
| 2004-08-11 | $235.20 | $235.20 | 175 | — | — |
| 2004-08-10 | $225.00 | $225.00 | 192 | — | — |
| 2004-08-09 | $228.60 | $228.60 | 550 | — | — |
| 2004-08-06 | $214.20 | $214.20 | 703 | — | — |
| 2004-08-05 | $216.00 | $216.00 | 322 | — | — |
| 2004-08-04 | $228.00 | $228.00 | 575 | — | — |
| 2004-08-03 | $228.00 | $228.00 | 282 | — | — |
| 2004-08-02 | $224.40 | $224.40 | 160 | — | — |
| 2004-07-30 | $223.80 | $223.80 | 175 | — | — |
| 2004-07-29 | $219.00 | $219.00 | 287 | — | — |
| 2004-07-28 | $225.00 | $225.00 | 343 | — | — |
| 2004-07-27 | $221.40 | $221.40 | 1,552 | — | — |
| 2004-07-26 | $223.20 | $223.20 | 1,567 | — | — |
| 2004-07-23 | $234.60 | $234.60 | 685 | — | — |
| 2004-07-22 | $241.20 | $241.20 | 1,050 | — | — |
| 2004-07-21 | $241.20 | $241.20 | 2,042 | — | — |
| 2004-07-20 | $247.80 | $247.80 | 5,963 | — | — |
| 2004-07-19 | $277.80 | $277.80 | 22,752 | — | — |
| 2004-07-16 | $274.20 | $274.20 | 692 | — | — |
| 2004-07-15 | $274.80 | $274.80 | 180 | — | — |
| 2004-07-14 | $273.60 | $273.60 | 145 | — | — |
| 2004-07-13 | $274.80 | $274.80 | 567 | — | — |
| 2004-07-12 | $276.60 | $276.60 | 197 | — | — |
| 2004-07-09 | $277.20 | $277.20 | 333 | — | — |
| 2004-07-08 | $274.20 | $274.20 | 542 | — | — |
| 2004-07-07 | $279.00 | $279.00 | 823 | — | — |
| 2004-07-06 | $276.00 | $276.00 | 157 | — | — |
| 2004-07-02 | $276.00 | $276.00 | 148 | — | — |
| 2004-07-01 | $279.60 | $279.60 | 377 | — | — |
| 2004-06-30 | $280.80 | $280.80 | 167 | — | — |
| 2004-06-29 | $276.00 | $276.00 | 368 | — | — |
| 2004-06-28 | $277.80 | $277.80 | 458 | — | — |
| 2004-06-25 | $276.00 | $276.00 | 543 | — | — |
| 2004-06-24 | $280.20 | $280.20 | 508 | — | — |
| 2004-06-23 | $288.60 | $288.60 | 1,752 | — | — |
| 2004-06-22 | $276.00 | $276.00 | 2,647 | — | — |
| 2004-06-21 | $277.80 | $277.80 | 537 | — | — |
| 2004-06-18 | $282.60 | $282.60 | 203 | — | — |
| 2004-06-17 | $278.40 | $278.40 | 935 | — | — |
| 2004-06-16 | $278.40 | $278.40 | 348 | — | — |
| 2004-06-15 | $271.80 | $271.80 | 640 | — | — |
| 2004-06-14 | $277.80 | $277.80 | 293 | — | — |
| 2004-06-10 | $298.20 | $298.20 | 322 | — | — |
| 2004-06-09 | $286.20 | $286.20 | 365 | — | — |
| 2004-06-08 | $288.00 | $288.00 | 137 | — | — |
| 2004-06-07 | $294.00 | $294.00 | 147 | — | — |
| 2004-06-04 | $291.00 | $291.00 | 505 | — | — |
| 2004-06-03 | $285.00 | $285.00 | 317 | — | — |
| 2004-06-02 | $285.00 | $285.00 | 415 | — | — |
| 2004-06-01 | $278.40 | $278.40 | 288 | — | — |
| 2004-05-28 | $288.60 | $288.60 | 82 | — | — |
| 2004-05-27 | $291.60 | $291.60 | 152 | — | — |
| 2004-05-26 | $297.00 | $297.00 | 1,047 | — | — |
| 2004-05-25 | $315.00 | $315.00 | 1,162 | — | — |
| 2004-05-24 | $335.40 | $335.40 | 557 | — | — |
| 2004-05-21 | $333.00 | $333.00 | 313 | — | — |
| 2004-05-20 | $340.20 | $340.20 | 295 | — | — |
| 2004-05-19 | $346.20 | $346.20 | 320 | — | — |
| 2004-05-18 | $349.20 | $349.20 | 185 | — | — |
| 2004-05-17 | $344.40 | $344.40 | 527 | — | — |
| 2004-05-14 | $339.00 | $339.00 | 237 | — | — |
| 2004-05-13 | $345.00 | $345.00 | 562 | — | — |
| 2004-05-12 | $352.80 | $352.80 | 907 | — | — |
| 2004-05-11 | $351.00 | $351.00 | 888 | — | — |
| 2004-05-10 | $324.60 | $324.60 | 1,147 | — | — |
| 2004-05-07 | $369.00 | $369.00 | 242 | — | — |
| 2004-05-06 | $370.20 | $370.20 | 520 | — | — |
| 2004-05-05 | $381.00 | $381.00 | 420 | — | — |
| 2004-05-04 | $391.80 | $391.80 | 545 | — | — |
| 2004-05-03 | $391.80 | $391.80 | 1,977 | — | — |
| 2004-04-30 | $375.00 | $375.00 | 1,600 | — | — |
| 2004-04-29 | $412.20 | $412.20 | 2,923 | — | — |
| 2004-04-28 | $375.60 | $375.60 | 2,823 | — | — |
| 2004-04-27 | $379.80 | $379.80 | 0 | — | — |
| 2004-04-26 | $379.80 | $379.80 | 0 | — | — |
| 2004-04-23 | $379.80 | $379.80 | 5,768 | — | — |
| 2004-04-22 | $443.40 | $443.40 | 2,200 | — | — |
| 2004-04-21 | $456.00 | $456.00 | 2,780 | — | — |
| 2004-04-20 | $459.00 | $459.00 | 4,293 | — | — |
| 2004-04-19 | $504.60 | $504.60 | 9,003 | — | — |
| 2004-04-16 | $526.80 | $526.80 | 31,315 | — | — |
| 2004-04-15 | $372.00 | $372.00 | 1,830 | — | — |
| 2004-04-14 | $363.60 | $363.60 | 1,287 | — | — |
| 2004-04-13 | $366.00 | $366.00 | 2,043 | — | — |
| 2004-04-12 | $396.00 | $396.00 | 2,895 | — | — |
| 2004-04-08 | $366.00 | $366.00 | 5,618 | — | — |
| 2004-04-07 | $438.00 | $438.00 | 12,838 | — | — |
| 2004-04-06 | $278.40 | $278.40 | 582 | — | — |
| 2004-04-05 | $277.20 | $277.20 | 198 | — | — |
| 2004-04-02 | $291.60 | $291.60 | 425 | — | — |
| 2004-04-01 | $288.00 | $288.00 | 313 | — | — |
| 2004-03-31 | $293.40 | $293.40 | 675 | — | — |
| 2004-03-30 | $306.00 | $306.00 | 643 | — | — |
| 2004-03-29 | $244.80 | $244.80 | 1,612 | — | — |
| 2004-03-26 | $247.80 | $247.80 | 1,630 | — | — |
| 2004-03-25 | $281.40 | $281.40 | 2,752 | — | — |
| 2004-03-24 | $233.40 | $233.40 | 133 | — | — |
| 2004-03-23 | $234.60 | $234.60 | 115 | — | — |
| 2004-03-22 | $237.00 | $237.00 | 40 | — | — |
| 2004-03-19 | $239.40 | $239.40 | 73 | — | — |
| 2004-03-18 | $235.20 | $235.20 | 33 | — | — |
| 2004-03-17 | $231.00 | $231.00 | 3 | — | — |
| 2004-03-16 | $237.60 | $237.60 | 33 | — | — |
| 2004-03-15 | $231.00 | $231.00 | 25 | — | — |
| 2004-03-12 | $237.60 | $237.60 | 18 | — | — |
| 2004-03-11 | $226.20 | $226.20 | 225 | — | — |
| 2004-03-10 | $252.00 | $252.00 | 17 | — | — |
| 2004-03-09 | $240.00 | $240.00 | 17 | — | — |
| 2004-03-08 | $236.40 | $236.40 | 133 | — | — |
| 2004-03-05 | $237.60 | $237.60 | 240 | — | — |
| 2004-03-04 | $240.00 | $240.00 | 63 | — | — |
| 2004-03-03 | $236.40 | $236.40 | 117 | — | — |
| 2004-03-02 | $240.00 | $240.00 | 70 | — | — |
| 2004-03-01 | $240.00 | $240.00 | 107 | — | — |
| 2004-02-27 | $241.20 | $241.20 | 80 | — | — |
| 2004-02-26 | $246.00 | $246.00 | 48 | — | — |
| 2004-02-25 | $254.40 | $254.40 | 110 | — | — |
| 2004-02-24 | $258.00 | $258.00 | 40 | — | — |
| 2004-02-23 | $245.40 | $245.40 | 57 | — | — |
| 2004-02-20 | $258.00 | $258.00 | 13 | — | — |
| 2004-02-19 | $261.00 | $261.00 | 243 | — | — |
| 2004-02-18 | $267.60 | $267.60 | 522 | — | — |
| 2004-02-17 | $255.00 | $255.00 | 128 | — | — |
| 2004-02-13 | $255.00 | $255.00 | 0 | — | — |
| 2004-02-12 | $255.00 | $255.00 | 0 | — | — |
| 2004-02-11 | $255.00 | $255.00 | 160 | — | — |
| 2004-02-10 | $255.00 | $255.00 | 0 | — | — |
| 2004-02-09 | $255.00 | $255.00 | 63 | — | — |
| 2004-02-06 | $254.40 | $254.40 | 92 | — | — |
| 2004-02-05 | $253.80 | $253.80 | 148 | — | — |
| 2004-02-04 | $255.00 | $255.00 | 65 | — | — |
| 2004-02-03 | $260.40 | $260.40 | 17 | — | — |
| 2004-02-02 | $267.00 | $267.00 | 8 | — | — |
| 2004-01-30 | $267.00 | $267.00 | 75 | — | — |
| 2004-01-29 | $262.20 | $262.20 | 3 | — | — |
| 2004-01-28 | $259.20 | $259.20 | 65 | — | — |
| 2004-01-27 | $262.20 | $262.20 | 103 | — | — |
| 2004-01-26 | $270.00 | $270.00 | 53 | — | — |
| 2004-01-23 | $264.00 | $264.00 | 22 | — | — |
| 2004-01-22 | $264.00 | $264.00 | 17 | — | — |
| 2004-01-21 | $269.40 | $269.40 | 73 | — | — |
| 2004-01-20 | $270.00 | $270.00 | 65 | — | — |
| 2004-01-16 | $270.00 | $270.00 | 58 | — | — |
| 2004-01-15 | $273.00 | $273.00 | 88 | — | — |
| 2004-01-14 | $273.00 | $273.00 | 22 | — | — |
| 2004-01-13 | $258.00 | $258.00 | 320 | — | — |
| 2004-01-12 | $278.40 | $278.40 | 138 | — | — |
| 2004-01-09 | $286.80 | $286.80 | 68 | — | — |
| 2004-01-08 | $281.40 | $281.40 | 45 | — | — |
| 2004-01-07 | $287.40 | $287.40 | 13 | — | — |
| 2004-01-06 | $285.00 | $285.00 | 195 | — | — |
| 2004-01-05 | $285.60 | $285.60 | 282 | — | — |
| 2004-01-02 | $296.40 | $296.40 | 132 | — | — |