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
- 1995-11-01 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 | $218.33 | $272.40 | 986 | — | — |
| 2004-12-30 | $223.16 | $278.42 | 1,743 | — | — |
| 2004-12-29 | $220.85 | $275.54 | 686 | — | — |
| 2004-12-28 | $221.20 | $274.49 | 1,243 | — | — |
| 2004-12-27 | $219.24 | $272.06 | 3,400 | — | — |
| 2004-12-23 | $221.69 | $275.10 | 1,371 | — | — |
| 2004-12-22 | $222.60 | $276.23 | 5,900 | — | — |
| 2004-12-21 | $224.63 | $278.75 | 1,829 | — | — |
| 2004-12-20 | $218.82 | $271.54 | 1,543 | — | — |
| 2004-12-17 | $218.82 | $271.54 | 3,571 | — | — |
| 2004-12-16 | $220.57 | $273.71 | 2,686 | — | — |
| 2004-12-15 | $224.98 | $279.18 | 1,700 | — | — |
| 2004-12-14 | $222.18 | $275.71 | 1,129 | — | — |
| 2004-12-13 | $221.20 | $274.49 | 1,314 | — | — |
| 2004-12-10 | $222.11 | $275.62 | 1,871 | — | — |
| 2004-12-09 | $218.19 | $270.76 | 714 | — | — |
| 2004-12-08 | $224.84 | $279.01 | 5,086 | — | — |
| 2004-12-07 | $217.07 | $269.37 | 4,000 | — | — |
| 2004-12-06 | $220.08 | $273.10 | 4,929 | — | — |
| 2004-12-03 | $232.82 | $288.91 | 1,143 | — | — |
| 2004-12-02 | $236.25 | $293.17 | 2,514 | — | — |
| 2004-12-01 | $239.75 | $297.51 | 4,100 | — | — |
| 2004-11-30 | $231.14 | $286.83 | 1,014 | — | — |
| 2004-11-29 | $235.34 | $292.04 | 2,200 | — | — |
| 2004-11-26 | $234.50 | $291.00 | 771 | — | — |
| 2004-11-24 | $229.95 | $285.35 | 657 | — | — |
| 2004-11-23 | $228.97 | $284.13 | 2,571 | — | — |
| 2004-11-22 | $229.95 | $285.35 | 2,657 | — | — |
| 2004-11-19 | $228.06 | $283.01 | 1,386 | — | — |
| 2004-11-18 | $228.90 | $284.05 | 2,000 | — | — |
| 2004-11-17 | $228.20 | $283.18 | 2,043 | — | — |
| 2004-11-16 | $228.76 | $283.87 | 3,457 | — | — |
| 2004-11-15 | $231.70 | $287.52 | 8,700 | — | — |
| 2004-11-12 | $228.48 | $283.53 | 1,586 | — | — |
| 2004-11-11 | $226.73 | $281.36 | 3,100 | — | — |
| 2004-11-10 | $227.08 | $281.79 | 4,129 | — | — |
| 2004-11-09 | $217.35 | $269.72 | 2,571 | — | — |
| 2004-11-08 | $214.97 | $266.76 | 1,543 | — | — |
| 2004-11-05 | $213.15 | $264.50 | 2,886 | — | — |
| 2004-11-04 | $210.00 | $260.59 | 8,171 | — | — |
| 2004-11-03 | $210.00 | $260.59 | 2,429 | — | — |
| 2004-11-02 | $206.08 | $255.73 | 4,614 | — | — |
| 2004-11-01 | $209.51 | $259.99 | 6,471 | — | — |
| 2004-10-29 | $209.30 | $259.73 | 6,957 | — | — |
| 2004-10-28 | $209.37 | $259.81 | 3,786 | — | — |
| 2004-10-27 | $210.00 | $260.59 | 10,857 | — | — |
| 2004-10-26 | $203.84 | $252.95 | 6,771 | — | — |
| 2004-10-25 | $201.74 | $250.34 | 5,414 | — | — |
| 2004-10-22 | $194.67 | $241.57 | 2,500 | — | — |
| 2004-10-21 | $195.23 | $242.27 | 8,286 | — | — |
| 2004-10-20 | $195.23 | $242.27 | 814 | — | — |
| 2004-10-19 | $195.02 | $242.01 | 8,100 | — | — |
| 2004-10-18 | $197.12 | $244.61 | 714 | — | — |
| 2004-10-15 | $196.00 | $243.22 | 1,371 | — | — |
| 2004-10-14 | $194.11 | $240.88 | 1,886 | — | — |
| 2004-10-13 | $194.60 | $241.48 | 1,214 | — | — |
| 2004-10-12 | $196.00 | $243.22 | 4,929 | — | — |
| 2004-10-11 | $198.73 | $246.61 | 1,771 | — | — |
| 2004-10-08 | $199.85 | $248.00 | 1,743 | — | — |
| 2004-10-07 | $203.84 | $252.95 | 1,400 | — | — |
| 2004-10-06 | $206.50 | $256.25 | 1,014 | — | — |
| 2004-10-05 | $204.40 | $253.65 | 1,086 | — | — |
| 2004-10-04 | $204.05 | $253.21 | 986 | — | — |
| 2004-10-01 | $205.03 | $254.43 | 3,057 | — | — |
| 2004-09-30 | $205.80 | $255.38 | 1,986 | — | — |
| 2004-09-29 | $210.70 | $261.46 | 4,843 | — | — |
| 2004-09-28 | $210.00 | $260.59 | 314 | — | — |
| 2004-09-27 | $203.56 | $251.21 | 1,643 | — | — |
| 2004-09-24 | $211.47 | $260.97 | 3,300 | — | — |
| 2004-09-23 | $205.10 | $253.11 | 300 | — | — |
| 2004-09-22 | $208.53 | $257.35 | 1,043 | — | — |
| 2004-09-21 | $218.12 | $269.18 | 829 | — | — |
| 2004-09-20 | $213.92 | $264.00 | 557 | — | — |
| 2004-09-17 | $217.00 | $267.80 | 6,571 | — | — |
| 2004-09-16 | $217.00 | $267.80 | 1,071 | — | — |
| 2004-09-15 | $213.50 | $263.48 | 1,271 | — | — |
| 2004-09-14 | $210.07 | $259.25 | 1,157 | — | — |
| 2004-09-13 | $211.54 | $261.06 | 1,343 | — | — |
| 2004-09-10 | $212.73 | $262.53 | 1,714 | — | — |
| 2004-09-09 | $211.05 | $260.46 | 3,643 | — | — |
| 2004-09-08 | $201.95 | $249.23 | 3,529 | — | — |
| 2004-09-07 | $204.33 | $252.16 | 957 | — | — |
| 2004-09-03 | $202.16 | $249.49 | 700 | — | — |
| 2004-09-02 | $200.69 | $247.67 | 1,143 | — | — |
| 2004-09-01 | $197.75 | $244.04 | 1,686 | — | — |
| 2004-08-31 | $199.22 | $245.86 | 1,571 | — | — |
| 2004-08-30 | $194.60 | $240.16 | 771 | — | — |
| 2004-08-27 | $201.81 | $249.05 | 257 | — | — |
| 2004-08-26 | $199.57 | $246.29 | 386 | — | — |
| 2004-08-25 | $201.25 | $248.36 | 1,443 | — | — |
| 2004-08-24 | $195.65 | $241.45 | 5,529 | — | — |
| 2004-08-23 | $196.77 | $242.83 | 2,886 | — | — |
| 2004-08-20 | $204.19 | $251.99 | 1,771 | — | — |
| 2004-08-19 | $197.82 | $244.13 | 4,771 | — | — |
| 2004-08-18 | $196.98 | $243.09 | 4,171 | — | — |
| 2004-08-17 | $195.44 | $241.19 | 1,100 | — | — |
| 2004-08-16 | $197.12 | $243.27 | 1,100 | — | — |
| 2004-08-13 | $195.44 | $241.19 | 1,386 | — | — |
| 2004-08-12 | $187.04 | $230.83 | 1,157 | — | — |
| 2004-08-11 | $195.30 | $241.02 | 2,043 | — | — |
| 2004-08-10 | $193.76 | $239.12 | 3,586 | — | — |
| 2004-08-09 | $182.56 | $225.30 | 1,000 | — | — |
| 2004-08-06 | $183.75 | $226.77 | 3,629 | — | — |
| 2004-08-05 | $186.62 | $230.31 | 1,657 | — | — |
| 2004-08-04 | $189.77 | $234.19 | 2,186 | — | — |
| 2004-08-03 | $187.04 | $230.83 | 1,486 | — | — |
| 2004-08-02 | $186.48 | $230.13 | 4,029 | — | — |
| 2004-07-30 | $190.82 | $235.49 | 3,771 | — | — |
| 2004-07-29 | $198.24 | $244.65 | 2,843 | — | — |
| 2004-07-28 | $196.21 | $242.14 | 3,829 | — | — |
| 2004-07-27 | $204.61 | $252.51 | 786 | — | — |
| 2004-07-26 | $198.10 | $244.47 | 1,871 | — | — |
| 2004-07-23 | $201.25 | $248.36 | 1,829 | — | — |
| 2004-07-22 | $209.09 | $258.04 | 1,257 | — | — |
| 2004-07-21 | $205.80 | $253.98 | 2,700 | — | — |
| 2004-07-20 | $210.00 | $259.16 | 2,700 | — | — |
| 2004-07-19 | $206.01 | $254.24 | 4,071 | — | — |
| 2004-07-16 | $200.90 | $247.93 | 3,614 | — | — |
| 2004-07-15 | $206.64 | $255.01 | 1,743 | — | — |
| 2004-07-14 | $206.64 | $255.01 | 614 | — | — |
| 2004-07-13 | $207.13 | $255.62 | 871 | — | — |
| 2004-07-12 | $205.45 | $253.55 | 1,143 | — | — |
| 2004-07-09 | $203.77 | $251.47 | 671 | — | — |
| 2004-07-08 | $201.53 | $248.71 | 2,286 | — | — |
| 2004-07-07 | $201.67 | $248.88 | 1,214 | — | — |
| 2004-07-06 | $202.86 | $250.35 | 2,114 | — | — |
| 2004-07-02 | $202.93 | $250.44 | 857 | — | — |
| 2004-07-01 | $199.71 | $246.46 | 1,571 | — | — |
| 2004-06-30 | $204.40 | $252.25 | 5,557 | — | — |
| 2004-06-29 | $204.40 | $252.25 | 3,386 | — | — |
| 2004-06-28 | $201.95 | $249.23 | 5,314 | — | — |
| 2004-06-25 | $201.46 | $247.24 | 5,343 | — | — |
| 2004-06-24 | $199.57 | $244.92 | 1,786 | — | — |
| 2004-06-23 | $197.75 | $242.69 | 9,871 | — | — |
| 2004-06-22 | $192.99 | $236.84 | 2,971 | — | — |
| 2004-06-21 | $190.12 | $233.32 | 1,629 | — | — |
| 2004-06-18 | $192.57 | $236.33 | 5,000 | — | — |
| 2004-06-17 | $191.66 | $235.21 | 3,557 | — | — |
| 2004-06-16 | $194.11 | $238.22 | 1,314 | — | — |
| 2004-06-15 | $192.22 | $235.90 | 4,929 | — | — |
| 2004-06-14 | $189.42 | $232.46 | 2,800 | — | — |
| 2004-06-10 | $194.74 | $238.99 | 3,700 | — | — |
| 2004-06-09 | $198.31 | $243.37 | 1,014 | — | — |
| 2004-06-08 | $204.05 | $250.42 | 1,357 | — | — |
| 2004-06-07 | $203.70 | $249.99 | 1,557 | — | — |
| 2004-06-04 | $201.74 | $247.58 | 814 | — | — |
| 2004-06-03 | $200.90 | $246.55 | 300 | — | — |
| 2004-06-02 | $205.87 | $252.65 | 2,914 | — | — |
| 2004-06-01 | $202.30 | $248.27 | 3,971 | — | — |
| 2004-05-28 | $204.40 | $250.85 | 1,329 | — | — |
| 2004-05-27 | $206.08 | $252.91 | 1,743 | — | — |
| 2004-05-26 | $206.01 | $252.82 | 2,371 | — | — |
| 2004-05-25 | $209.30 | $256.86 | 1,414 | — | — |
| 2004-05-24 | $203.35 | $249.56 | 6,200 | — | — |
| 2004-05-21 | $201.74 | $247.58 | 4,729 | — | — |
| 2004-05-20 | $194.18 | $238.30 | 3,486 | — | — |
| 2004-05-19 | $187.67 | $230.32 | 1,586 | — | — |
| 2004-05-18 | $188.58 | $231.43 | 429 | — | — |
| 2004-05-17 | $187.11 | $229.63 | 2,957 | — | — |
| 2004-05-14 | $189.35 | $232.38 | 2,557 | — | — |
| 2004-05-13 | $185.92 | $228.17 | 1,329 | — | — |
| 2004-05-12 | $184.80 | $226.79 | 2,357 | — | — |
| 2004-05-11 | $180.67 | $221.72 | 4,343 | — | — |
| 2004-05-10 | $180.25 | $221.21 | 1,557 | — | — |
| 2004-05-07 | $180.74 | $221.81 | 1,771 | — | — |
| 2004-05-06 | $180.25 | $221.21 | 2,286 | — | — |
| 2004-05-05 | $179.90 | $220.78 | 657 | — | — |
| 2004-05-04 | $179.20 | $219.92 | 1,414 | — | — |
| 2004-05-03 | $180.11 | $221.04 | 1,129 | — | — |
| 2004-04-30 | $180.11 | $221.04 | 1,757 | — | — |
| 2004-04-29 | $181.93 | $223.27 | 1,457 | — | — |
| 2004-04-28 | $182.00 | $223.36 | 1,200 | — | — |
| 2004-04-27 | $182.63 | $224.13 | 1,429 | — | — |
| 2004-04-26 | $182.70 | $224.22 | 800 | — | — |
| 2004-04-23 | $185.71 | $227.91 | 1,114 | — | — |
| 2004-04-22 | $185.43 | $227.57 | 1,343 | — | — |
| 2004-04-21 | $182.28 | $223.70 | 1,257 | — | — |
| 2004-04-20 | $182.21 | $223.61 | 1,143 | — | — |
| 2004-04-19 | $182.84 | $224.39 | 1,229 | — | — |
| 2004-04-16 | $183.61 | $225.33 | 1,871 | — | — |
| 2004-04-15 | $184.73 | $226.71 | 2,100 | — | — |
| 2004-04-14 | $185.43 | $227.57 | 2,686 | — | — |
| 2004-04-13 | $187.39 | $229.97 | 6,771 | — | — |
| 2004-04-12 | $200.13 | $245.61 | 1,414 | — | — |
| 2004-04-08 | $201.81 | $247.67 | 1,257 | — | — |
| 2004-04-07 | $205.31 | $251.96 | 2,143 | — | — |
| 2004-04-06 | $203.35 | $249.56 | 1,343 | — | — |
| 2004-04-05 | $206.78 | $253.77 | 5,971 | — | — |
| 2004-04-02 | $216.23 | $265.37 | 4,871 | — | — |
| 2004-04-01 | $204.96 | $251.53 | 3,157 | — | — |
| 2004-03-31 | $205.03 | $251.62 | 2,157 | — | — |
| 2004-03-30 | $201.18 | $246.90 | 771 | — | — |
| 2004-03-29 | $199.85 | $245.26 | 3,986 | — | — |
| 2004-03-26 | $195.02 | $237.96 | 5,000 | — | — |
| 2004-03-25 | $199.36 | $243.26 | 6,971 | — | — |
| 2004-03-24 | $184.24 | $224.81 | 2,200 | — | — |
| 2004-03-23 | $184.31 | $224.89 | 629 | — | — |
| 2004-03-22 | $182.00 | $222.07 | 1,529 | — | — |
| 2004-03-19 | $184.03 | $224.55 | 2,143 | — | — |
| 2004-03-18 | $184.80 | $225.49 | 643 | — | — |
| 2004-03-17 | $185.71 | $226.60 | 1,543 | — | — |
| 2004-03-16 | $182.70 | $222.93 | 1,814 | — | — |
| 2004-03-15 | $181.93 | $221.99 | 1,800 | — | — |
| 2004-03-12 | $192.08 | $234.37 | 1,629 | — | — |
| 2004-03-11 | $189.07 | $230.70 | 971 | — | — |
| 2004-03-10 | $187.60 | $228.91 | 1,786 | — | — |
| 2004-03-09 | $197.75 | $241.29 | 1,886 | — | — |
| 2004-03-08 | $195.65 | $238.73 | 1,371 | — | — |
| 2004-03-05 | $195.51 | $238.56 | 1,029 | — | — |
| 2004-03-04 | $197.19 | $240.61 | 2,743 | — | — |
| 2004-03-03 | $196.00 | $239.16 | 1,357 | — | — |
| 2004-03-02 | $194.95 | $237.88 | 3,114 | — | — |
| 2004-03-01 | $195.23 | $238.22 | 4,371 | — | — |
| 2004-02-27 | $194.67 | $237.53 | 2,086 | — | — |
| 2004-02-26 | $193.83 | $236.51 | 1,557 | — | — |
| 2004-02-25 | $192.22 | $234.54 | 1,443 | — | — |
| 2004-02-24 | $191.80 | $234.03 | 2,471 | — | — |
| 2004-02-23 | $194.11 | $236.85 | 1,529 | — | — |
| 2004-02-20 | $194.67 | $237.53 | 1,729 | — | — |
| 2004-02-19 | $193.27 | $235.83 | 1,600 | — | — |
| 2004-02-18 | $193.13 | $235.66 | 2,029 | — | — |
| 2004-02-17 | $195.58 | $238.64 | 929 | — | — |
| 2004-02-13 | $188.72 | $230.27 | 2,686 | — | — |
| 2004-02-12 | $194.25 | $237.02 | 3,286 | — | — |
| 2004-02-11 | $196.14 | $239.33 | 2,343 | — | — |
| 2004-02-10 | $187.60 | $228.91 | 814 | — | — |
| 2004-02-09 | $187.60 | $228.91 | 1,271 | — | — |
| 2004-02-06 | $187.60 | $228.91 | 1,843 | — | — |
| 2004-02-05 | $180.25 | $219.94 | 1,229 | — | — |
| 2004-02-04 | $180.11 | $219.77 | 2,157 | — | — |
| 2004-02-03 | $180.88 | $220.71 | 2,243 | — | — |
| 2004-02-02 | $179.97 | $219.60 | 857 | — | — |
| 2004-01-30 | $180.95 | $220.79 | 1,043 | — | — |
| 2004-01-29 | $182.21 | $222.33 | 2,514 | — | — |
| 2004-01-28 | $181.02 | $220.88 | 13,643 | — | — |
| 2004-01-27 | $179.69 | $219.26 | 2,957 | — | — |
| 2004-01-26 | $181.93 | $221.99 | 1,057 | — | — |
| 2004-01-23 | $177.38 | $216.44 | 757 | — | — |
| 2004-01-22 | $175.35 | $213.96 | 1,971 | — | — |
| 2004-01-21 | $181.23 | $221.13 | 1,200 | — | — |
| 2004-01-20 | $180.25 | $219.94 | 357 | — | — |
| 2004-01-16 | $180.25 | $219.94 | 1,371 | — | — |
| 2004-01-15 | $180.11 | $219.77 | 1,129 | — | — |
| 2004-01-14 | $179.20 | $218.66 | 2,900 | — | — |
| 2004-01-13 | $174.93 | $213.45 | 629 | — | — |
| 2004-01-12 | $175.00 | $213.53 | 6,329 | — | — |
| 2004-01-09 | $173.60 | $211.82 | 1,900 | — | — |
| 2004-01-08 | $174.58 | $213.02 | 2,200 | — | — |
| 2004-01-07 | $173.95 | $212.25 | 971 | — | — |
| 2004-01-06 | $175.70 | $214.39 | 3,343 | — | — |
| 2004-01-05 | $176.40 | $215.24 | 2,114 | — | — |
| 2004-01-02 | $174.58 | $213.02 | 1,171 | — | — |