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
- 1980-03-17 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 | $230.82 | $459.59 | 3,106 | — | — |
| 2004-12-30 | $230.36 | $458.67 | 8,447 | — | — |
| 2004-12-29 | $234.50 | $466.91 | 3,836 | — | — |
| 2004-12-28 | $229.78 | $457.53 | 7,125 | — | — |
| 2004-12-27 | $224.50 | $447.00 | 3,880 | — | — |
| 2004-12-23 | $227.94 | $453.87 | 2,627 | — | — |
| 2004-12-22 | $228.75 | $455.47 | 5,846 | — | — |
| 2004-12-21 | $228.75 | $455.47 | 5,072 | — | — |
| 2004-12-20 | $224.73 | $447.46 | 4,358 | — | — |
| 2004-12-17 | $228.86 | $455.70 | 25,411 | — | — |
| 2004-12-16 | $221.05 | $440.13 | 4,820 | — | — |
| 2004-12-15 | $224.73 | $447.46 | 8,508 | — | — |
| 2004-12-14 | $222.66 | $443.34 | 16,651 | — | — |
| 2004-12-13 | $217.60 | $433.27 | 8,169 | — | — |
| 2004-12-10 | $216.91 | $431.89 | 8,882 | — | — |
| 2004-12-09 | $213.35 | $424.80 | 3,436 | — | — |
| 2004-12-08 | $215.53 | $429.15 | 11,718 | — | — |
| 2004-12-07 | $211.97 | $422.05 | 9,404 | — | — |
| 2004-12-06 | $212.43 | $422.97 | 7,020 | — | — |
| 2004-12-03 | $209.67 | $417.47 | 2,914 | — | — |
| 2004-12-02 | $213.69 | $425.48 | 7,247 | — | — |
| 2004-12-01 | $211.05 | $420.22 | 24,802 | — | — |
| 2004-11-30 | $214.04 | $426.17 | 11,544 | — | — |
| 2004-11-29 | $215.76 | $429.60 | 10,874 | — | — |
| 2004-11-26 | $212.66 | $423.42 | 2,558 | — | — |
| 2004-11-24 | $216.68 | $431.44 | 5,341 | — | — |
| 2004-11-23 | $211.74 | $421.59 | 9,300 | — | — |
| 2004-11-22 | $211.97 | $422.05 | 7,673 | — | — |
| 2004-11-19 | $208.75 | $415.64 | 11,005 | — | — |
| 2004-11-18 | $211.39 | $420.91 | 11,779 | — | — |
| 2004-11-17 | $209.90 | $417.93 | 11,970 | — | — |
| 2004-11-16 | $206.45 | $411.07 | 8,926 | — | — |
| 2004-11-15 | $199.21 | $396.65 | 6,246 | — | — |
| 2004-11-12 | $199.32 | $396.87 | 6,994 | — | — |
| 2004-11-11 | $199.44 | $397.10 | 11,109 | — | — |
| 2004-11-10 | $200.82 | $399.85 | 6,742 | — | — |
| 2004-11-09 | $198.98 | $396.19 | 11,936 | — | — |
| 2004-11-08 | $199.32 | $396.87 | 10,170 | — | — |
| 2004-11-05 | $197.48 | $393.21 | 18,086 | — | — |
| 2004-11-04 | $195.30 | $388.86 | 13,728 | — | — |
| 2004-11-03 | $194.49 | $387.26 | 6,446 | — | — |
| 2004-11-02 | $192.20 | $382.68 | 16,607 | — | — |
| 2004-11-01 | $190.01 | $378.34 | 26,629 | — | — |
| 2004-10-29 | $189.44 | $377.19 | 4,811 | — | — |
| 2004-10-28 | $191.05 | $380.40 | 5,307 | — | — |
| 2004-10-27 | $194.26 | $386.80 | 7,238 | — | — |
| 2004-10-26 | $192.77 | $383.83 | 4,637 | — | — |
| 2004-10-25 | $191.85 | $382.00 | 5,846 | — | — |
| 2004-10-22 | $190.47 | $379.25 | 5,968 | — | — |
| 2004-10-21 | $192.77 | $383.83 | 5,394 | — | — |
| 2004-10-20 | $191.97 | $382.23 | 4,193 | — | — |
| 2004-10-19 | $194.15 | $386.58 | 4,767 | — | — |
| 2004-10-18 | $195.53 | $389.32 | 8,508 | — | — |
| 2004-10-15 | $195.41 | $389.09 | 8,412 | — | — |
| 2004-10-14 | $196.68 | $391.61 | 4,332 | — | — |
| 2004-10-13 | $196.79 | $391.84 | 3,697 | — | — |
| 2004-10-12 | $196.79 | $391.84 | 5,663 | — | — |
| 2004-10-11 | $197.14 | $392.53 | 3,532 | — | — |
| 2004-10-08 | $194.26 | $386.80 | 10,152 | — | — |
| 2004-10-07 | $197.71 | $393.67 | 4,750 | — | — |
| 2004-10-06 | $207.37 | $412.90 | 6,620 | — | — |
| 2004-10-05 | $201.39 | $400.99 | 6,081 | — | — |
| 2004-10-04 | $202.89 | $403.97 | 9,456 | — | — |
| 2004-10-01 | $201.16 | $400.54 | 7,377 | — | — |
| 2004-09-30 | $196.33 | $390.92 | 5,942 | — | — |
| 2004-09-29 | $195.41 | $389.09 | 12,075 | — | — |
| 2004-09-28 | $194.84 | $387.95 | 9,500 | — | — |
| 2004-09-27 | $194.26 | $386.80 | 4,863 | — | — |
| 2004-09-24 | $197.14 | $392.53 | 2,871 | — | — |
| 2004-09-23 | $198.52 | $395.27 | 9,517 | — | — |
| 2004-09-22 | $196.56 | $391.38 | 17,886 | — | — |
| 2004-09-21 | $212.77 | $423.65 | 5,463 | — | — |
| 2004-09-20 | $207.48 | $413.13 | 2,775 | — | — |
| 2004-09-17 | $207.71 | $413.58 | 5,576 | — | — |
| 2004-09-16 | $209.55 | $417.24 | 7,003 | — | — |
| 2004-09-15 | $206.33 | $410.84 | 45,150 | — | — |
| 2004-09-14 | $209.55 | $417.24 | 3,610 | — | — |
| 2004-09-13 | $208.06 | $414.27 | 2,967 | — | — |
| 2004-09-10 | $208.06 | $414.27 | 3,132 | — | — |
| 2004-09-09 | $208.86 | $415.87 | 6,672 | — | — |
| 2004-09-08 | $206.33 | $410.84 | 6,359 | — | — |
| 2004-09-07 | $205.18 | $408.55 | 7,847 | — | — |
| 2004-09-03 | $200.59 | $399.39 | 3,280 | — | — |
| 2004-09-02 | $198.29 | $394.81 | 7,647 | — | — |
| 2004-09-01 | $200.13 | $398.48 | 8,177 | — | — |
| 2004-08-31 | $197.71 | $393.67 | 3,228 | — | — |
| 2004-08-30 | $195.07 | $388.41 | 7,734 | — | — |
| 2004-08-27 | $194.38 | $387.03 | 4,419 | — | — |
| 2004-08-26 | $194.38 | $387.03 | 17,399 | — | — |
| 2004-08-25 | $196.79 | $391.84 | 8,865 | — | — |
| 2004-08-24 | $194.49 | $387.26 | 30,988 | — | — |
| 2004-08-23 | $192.43 | $383.14 | 7,064 | — | — |
| 2004-08-20 | $193.80 | $385.89 | 4,228 | — | — |
| 2004-08-19 | $191.28 | $380.85 | 5,194 | — | — |
| 2004-08-18 | $194.26 | $386.80 | 3,488 | — | — |
| 2004-08-17 | $189.90 | $378.11 | 6,124 | — | — |
| 2004-08-16 | $189.67 | $377.65 | 12,780 | — | — |
| 2004-08-13 | $191.28 | $380.85 | 7,360 | — | — |
| 2004-08-12 | $189.21 | $376.73 | 4,158 | — | — |
| 2004-08-11 | $191.97 | $382.23 | 6,759 | — | — |
| 2004-08-10 | $195.76 | $389.78 | 4,854 | — | — |
| 2004-08-09 | $190.93 | $380.17 | 6,211 | — | — |
| 2004-08-06 | $189.78 | $377.88 | 7,830 | — | — |
| 2004-08-05 | $195.53 | $389.32 | 7,003 | — | — |
| 2004-08-04 | $196.68 | $391.61 | 8,578 | — | — |
| 2004-08-03 | $197.02 | $392.30 | 11,448 | — | — |
| 2004-08-02 | $195.18 | $388.64 | 8,604 | — | — |
| 2004-07-30 | $196.79 | $391.84 | 12,275 | — | — |
| 2004-07-29 | $197.71 | $393.67 | 17,442 | — | — |
| 2004-07-28 | $193.69 | $385.66 | 14,746 | — | — |
| 2004-07-27 | $194.38 | $387.03 | 3,575 | — | — |
| 2004-07-26 | $189.78 | $377.88 | 6,316 | — | — |
| 2004-07-23 | $189.67 | $377.65 | 4,028 | — | — |
| 2004-07-22 | $189.67 | $377.65 | 5,602 | — | — |
| 2004-07-21 | $190.24 | $378.79 | 6,707 | — | — |
| 2004-07-20 | $195.41 | $389.09 | 4,993 | — | — |
| 2004-07-19 | $193.35 | $384.97 | 6,325 | — | — |
| 2004-07-16 | $188.29 | $374.90 | 4,820 | — | — |
| 2004-07-15 | $191.62 | $381.54 | 8,917 | — | — |
| 2004-07-14 | $189.32 | $376.96 | 13,154 | — | — |
| 2004-07-13 | $194.26 | $386.80 | 5,585 | — | — |
| 2004-07-12 | $195.64 | $389.55 | 7,873 | — | — |
| 2004-07-09 | $195.53 | $389.32 | 5,829 | — | — |
| 2004-07-08 | $194.95 | $388.18 | 7,255 | — | — |
| 2004-07-07 | $200.36 | $398.93 | 7,281 | — | — |
| 2004-07-06 | $199.67 | $397.56 | 5,698 | — | — |
| 2004-07-02 | $206.33 | $410.84 | 7,047 | — | — |
| 2004-07-01 | $206.10 | $410.38 | 9,770 | — | — |
| 2004-06-30 | $209.44 | $417.02 | 10,605 | — | — |
| 2004-06-29 | $211.05 | $420.22 | 9,134 | — | — |
| 2004-06-28 | $205.07 | $408.32 | 7,125 | — | — |
| 2004-06-25 | $204.61 | $407.40 | 11,231 | — | — |
| 2004-06-24 | $208.40 | $414.96 | 4,376 | — | — |
| 2004-06-23 | $208.06 | $414.27 | 6,220 | — | — |
| 2004-06-22 | $208.06 | $414.27 | 8,099 | — | — |
| 2004-06-21 | $210.93 | $419.99 | 8,204 | — | — |
| 2004-06-18 | $209.21 | $416.56 | 11,275 | — | — |
| 2004-06-17 | $210.82 | $419.76 | 4,619 | — | — |
| 2004-06-16 | $209.44 | $417.02 | 8,908 | — | — |
| 2004-06-15 | $207.83 | $413.81 | 13,397 | — | — |
| 2004-06-14 | $201.85 | $401.91 | 4,245 | — | — |
| 2004-06-10 | $205.53 | $409.23 | 5,115 | — | — |
| 2004-06-09 | $204.50 | $407.17 | 2,514 | — | — |
| 2004-06-08 | $208.63 | $415.41 | 3,062 | — | — |
| 2004-06-07 | $208.86 | $415.87 | 7,629 | — | — |
| 2004-06-04 | $201.16 | $400.54 | 2,836 | — | — |
| 2004-06-03 | $202.31 | $402.83 | 5,446 | — | — |
| 2004-06-02 | $205.76 | $409.69 | 6,072 | — | — |
| 2004-06-01 | $206.22 | $410.61 | 8,473 | — | — |
| 2004-05-28 | $202.20 | $402.60 | 3,428 | — | — |
| 2004-05-27 | $202.66 | $403.51 | 7,786 | — | — |
| 2004-05-26 | $205.53 | $409.23 | 2,375 | — | — |
| 2004-05-25 | $204.50 | $407.17 | 8,134 | — | — |
| 2004-05-24 | $202.54 | $403.28 | 5,341 | — | — |
| 2004-05-21 | $200.47 | $399.16 | 7,029 | — | — |
| 2004-05-20 | $195.87 | $390.01 | 4,750 | — | — |
| 2004-05-19 | $196.45 | $391.15 | 6,403 | — | — |
| 2004-05-18 | $201.28 | $400.77 | 4,959 | — | — |
| 2004-05-17 | $198.86 | $395.96 | 7,099 | — | — |
| 2004-05-14 | $199.44 | $397.10 | 5,298 | — | — |
| 2004-05-13 | $200.70 | $399.62 | 11,640 | — | — |
| 2004-05-12 | $204.84 | $407.86 | 8,891 | — | — |
| 2004-05-11 | $210.01 | $418.16 | 7,856 | — | — |
| 2004-05-10 | $206.22 | $410.61 | 17,068 | — | — |
| 2004-05-07 | $206.91 | $411.98 | 5,594 | — | — |
| 2004-05-06 | $213.35 | $424.80 | 5,742 | — | — |
| 2004-05-05 | $217.25 | $432.58 | 19,043 | — | — |
| 2004-05-04 | $217.14 | $432.35 | 19,426 | — | — |
| 2004-05-03 | $218.29 | $434.64 | 6,577 | — | — |
| 2004-04-30 | $216.68 | $431.44 | 13,528 | — | — |
| 2004-04-29 | $217.37 | $432.81 | 5,672 | — | — |
| 2004-04-28 | $221.05 | $440.13 | 3,793 | — | — |
| 2004-04-27 | $227.83 | $453.64 | 3,045 | — | — |
| 2004-04-26 | $227.60 | $453.18 | 3,175 | — | — |
| 2004-04-23 | $229.90 | $457.76 | 4,689 | — | — |
| 2004-04-22 | $232.77 | $463.48 | 4,489 | — | — |
| 2004-04-21 | $223.00 | $444.02 | 3,697 | — | — |
| 2004-04-20 | $226.45 | $450.89 | 4,489 | — | — |
| 2004-04-19 | $227.60 | $453.18 | 5,550 | — | — |
| 2004-04-16 | $221.85 | $441.73 | 4,715 | — | — |
| 2004-04-15 | $222.43 | $442.88 | 5,681 | — | — |
| 2004-04-14 | $223.81 | $445.63 | 8,073 | — | — |
| 2004-04-13 | $225.30 | $448.60 | 9,317 | — | — |
| 2004-04-12 | $234.27 | $466.45 | 6,168 | — | — |
| 2004-04-08 | $228.86 | $455.70 | 7,447 | — | — |
| 2004-04-07 | $233.92 | $465.77 | 5,576 | — | — |
| 2004-04-06 | $230.01 | $457.99 | 8,665 | — | — |
| 2004-04-05 | $235.76 | $469.43 | 14,215 | — | — |
| 2004-04-02 | $231.05 | $460.05 | 6,203 | — | — |
| 2004-04-01 | $223.00 | $444.02 | 4,228 | — | — |
| 2004-03-31 | $221.28 | $440.59 | 7,134 | — | — |
| 2004-03-30 | $223.00 | $444.02 | 9,256 | — | — |
| 2004-03-29 | $218.40 | $434.87 | 6,960 | — | — |
| 2004-03-26 | $217.94 | $433.95 | 8,082 | — | — |
| 2004-03-25 | $218.40 | $434.87 | 5,663 | — | — |
| 2004-03-24 | $217.83 | $433.72 | 8,012 | — | — |
| 2004-03-23 | $215.07 | $428.23 | 2,871 | — | — |
| 2004-03-22 | $214.04 | $426.17 | 5,463 | — | — |
| 2004-03-19 | $219.78 | $437.61 | 8,325 | — | — |
| 2004-03-18 | $217.83 | $433.72 | 15,511 | — | — |
| 2004-03-17 | $221.28 | $440.59 | 15,041 | — | — |
| 2004-03-16 | $218.29 | $434.64 | 8,943 | — | — |
| 2004-03-15 | $221.51 | $441.05 | 5,472 | — | — |
| 2004-03-12 | $229.90 | $457.76 | 5,750 | — | — |
| 2004-03-11 | $229.67 | $457.30 | 9,013 | — | — |
| 2004-03-10 | $229.09 | $456.15 | 7,699 | — | — |
| 2004-03-09 | $235.07 | $468.06 | 8,673 | — | — |
| 2004-03-08 | $237.60 | $473.09 | 7,281 | — | — |
| 2004-03-05 | $236.34 | $470.57 | 7,490 | — | — |
| 2004-03-04 | $235.42 | $468.74 | 7,629 | — | — |
| 2004-03-03 | $234.27 | $466.45 | 6,351 | — | — |
| 2004-03-02 | $234.73 | $467.37 | 12,197 | — | — |
| 2004-03-01 | $234.96 | $467.83 | 7,986 | — | — |
| 2004-02-27 | $227.60 | $453.18 | 7,664 | — | — |
| 2004-02-26 | $231.74 | $461.42 | 9,100 | — | — |
| 2004-02-25 | $231.85 | $461.65 | 5,002 | — | — |
| 2004-02-24 | $230.13 | $458.21 | 9,674 | — | — |
| 2004-02-23 | $228.75 | $455.47 | 5,602 | — | — |
| 2004-02-20 | $227.72 | $453.41 | 7,238 | — | — |
| 2004-02-19 | $230.93 | $459.82 | 6,116 | — | — |
| 2004-02-18 | $232.20 | $462.33 | 6,438 | — | — |
| 2004-02-17 | $233.58 | $465.08 | 11,997 | — | — |
| 2004-02-13 | $228.75 | $455.47 | 8,865 | — | — |
| 2004-02-12 | $235.88 | $469.66 | 6,620 | — | — |
| 2004-02-11 | $237.14 | $472.18 | 5,159 | — | — |
| 2004-02-10 | $241.05 | $479.96 | 11,248 | — | — |
| 2004-02-09 | $236.80 | $471.49 | 6,699 | — | — |
| 2004-02-06 | $233.58 | $465.08 | 11,327 | — | — |
| 2004-02-05 | $227.72 | $453.41 | 6,838 | — | — |
| 2004-02-04 | $220.13 | $438.30 | 11,074 | — | — |
| 2004-02-03 | $228.17 | $454.32 | 7,847 | — | — |
| 2004-02-02 | $228.75 | $455.47 | 5,629 | — | — |
| 2004-01-30 | $229.67 | $457.30 | 7,395 | — | — |
| 2004-01-29 | $228.52 | $455.01 | 7,673 | — | — |
| 2004-01-28 | $229.78 | $457.53 | 7,334 | — | — |
| 2004-01-27 | $237.37 | $472.63 | 8,525 | — | — |
| 2004-01-26 | $238.98 | $475.84 | 9,361 | — | — |
| 2004-01-23 | $241.16 | $480.19 | 20,305 | — | — |
| 2004-01-22 | $236.11 | $470.12 | 46,368 | — | — |
| 2004-01-21 | $249.44 | $496.67 | 14,450 | — | — |
| 2004-01-20 | $237.95 | $473.78 | 8,804 | — | — |
| 2004-01-16 | $233.00 | $463.94 | 5,768 | — | — |
| 2004-01-15 | $232.20 | $462.33 | 5,028 | — | — |
| 2004-01-14 | $231.16 | $460.27 | 7,473 | — | — |
| 2004-01-13 | $229.55 | $457.07 | 9,613 | — | — |
| 2004-01-12 | $234.96 | $467.83 | 17,782 | — | — |
| 2004-01-09 | $221.74 | $441.51 | 8,691 | — | — |
| 2004-01-08 | $221.62 | $441.28 | 8,769 | — | — |
| 2004-01-07 | $223.92 | $445.85 | 16,216 | — | — |
| 2004-01-06 | $208.63 | $415.41 | 6,472 | — | — |
| 2004-01-05 | $206.33 | $410.84 | 4,906 | — | — |
| 2004-01-02 | $206.91 | $411.98 | 3,854 | — | — |