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 | $177.60 | $177.60 | 683 | — | — |
| 2004-12-30 | $175.20 | $175.20 | 237 | — | — |
| 2004-12-29 | $175.80 | $175.80 | 463 | — | — |
| 2004-12-28 | $179.40 | $179.40 | 515 | — | — |
| 2004-12-27 | $179.40 | $179.40 | 527 | — | — |
| 2004-12-23 | $180.00 | $180.00 | 1,195 | — | — |
| 2004-12-22 | $174.00 | $174.00 | 620 | — | — |
| 2004-12-21 | $179.40 | $179.40 | 807 | — | — |
| 2004-12-20 | $178.80 | $178.80 | 563 | — | — |
| 2004-12-17 | $182.40 | $182.40 | 793 | — | — |
| 2004-12-16 | $182.40 | $182.40 | 687 | — | — |
| 2004-12-15 | $180.00 | $180.00 | 423 | — | — |
| 2004-12-14 | $180.00 | $180.00 | 1,415 | — | — |
| 2004-12-13 | $177.00 | $177.00 | 558 | — | — |
| 2004-12-10 | $172.20 | $172.20 | 1,213 | — | — |
| 2004-12-09 | $165.00 | $165.00 | 205 | — | — |
| 2004-12-08 | $163.20 | $163.20 | 20 | — | — |
| 2004-12-07 | $167.40 | $167.40 | 725 | — | — |
| 2004-12-06 | $171.00 | $171.00 | 892 | — | — |
| 2004-12-03 | $176.40 | $176.40 | 407 | — | — |
| 2004-12-02 | $171.00 | $171.00 | 407 | — | — |
| 2004-12-01 | $159.00 | $159.00 | 1,547 | — | — |
| 2004-11-30 | $179.40 | $179.40 | 778 | — | — |
| 2004-11-29 | $181.20 | $181.20 | 2,000 | — | — |
| 2004-11-26 | $184.20 | $184.20 | 1,812 | — | — |
| 2004-11-24 | $178.80 | $178.80 | 2,238 | — | — |
| 2004-11-23 | $162.00 | $162.00 | 1,598 | — | — |
| 2004-11-22 | $148.20 | $148.20 | 172 | — | — |
| 2004-11-19 | $150.00 | $150.00 | 555 | — | — |
| 2004-11-18 | $143.40 | $143.40 | 160 | — | — |
| 2004-11-17 | $141.00 | $141.00 | 390 | — | — |
| 2004-11-16 | $139.80 | $139.80 | 502 | — | — |
| 2004-11-15 | $141.00 | $141.00 | 495 | — | — |
| 2004-11-12 | $146.40 | $146.40 | 592 | — | — |
| 2004-11-11 | $150.00 | $150.00 | 228 | — | — |
| 2004-11-10 | $146.40 | $146.40 | 792 | — | — |
| 2004-11-09 | $151.20 | $151.20 | 633 | — | — |
| 2004-11-08 | $155.40 | $155.40 | 2,343 | — | — |
| 2004-11-05 | $145.20 | $145.20 | 2,590 | — | — |
| 2004-11-04 | $150.60 | $150.60 | 660 | — | — |
| 2004-11-03 | $151.80 | $151.80 | 2,523 | — | — |
| 2004-11-02 | $154.20 | $154.20 | 3,313 | — | — |
| 2004-11-01 | $154.80 | $154.80 | 4,347 | — | — |
| 2004-10-29 | $150.00 | $150.00 | 2,570 | — | — |
| 2004-10-28 | $141.00 | $141.00 | 3,568 | — | — |
| 2004-10-27 | $139.20 | $139.20 | 1,987 | — | — |
| 2004-10-26 | $131.40 | $131.40 | 3,065 | — | — |
| 2004-10-25 | $130.20 | $130.20 | 222 | — | — |
| 2004-10-22 | $127.20 | $127.20 | 168 | — | — |
| 2004-10-21 | $127.80 | $127.80 | 158 | — | — |
| 2004-10-20 | $127.20 | $127.20 | 177 | — | — |
| 2004-10-19 | $126.00 | $126.00 | 308 | — | — |
| 2004-10-18 | $126.00 | $126.00 | 867 | — | — |
| 2004-10-15 | $131.40 | $131.40 | 513 | — | — |
| 2004-10-14 | $133.20 | $133.20 | 318 | — | — |
| 2004-10-13 | $133.20 | $133.20 | 175 | — | — |
| 2004-10-12 | $132.60 | $132.60 | 1,025 | — | — |
| 2004-10-11 | $141.60 | $141.60 | 518 | — | — |
| 2004-10-08 | $141.60 | $141.60 | 1,392 | — | — |
| 2004-10-07 | $141.60 | $141.60 | 1,045 | — | — |
| 2004-10-06 | $136.20 | $136.20 | 900 | — | — |
| 2004-10-05 | $138.00 | $138.00 | 783 | — | — |
| 2004-10-04 | $133.80 | $133.80 | 555 | — | — |
| 2004-10-01 | $133.20 | $133.20 | 163 | — | — |
| 2004-09-30 | $133.80 | $133.80 | 483 | — | — |
| 2004-09-29 | $130.80 | $130.80 | 248 | — | — |
| 2004-09-28 | $135.00 | $135.00 | 450 | — | — |
| 2004-09-27 | $133.20 | $133.20 | 593 | — | — |
| 2004-09-24 | $134.40 | $134.40 | 237 | — | — |
| 2004-09-23 | $133.20 | $133.20 | 475 | — | — |
| 2004-09-22 | $129.60 | $129.60 | 138 | — | — |
| 2004-09-21 | $130.20 | $130.20 | 342 | — | — |
| 2004-09-20 | $133.20 | $133.20 | 502 | — | — |
| 2004-09-17 | $134.40 | $134.40 | 503 | — | — |
| 2004-09-16 | $129.00 | $129.00 | 170 | — | — |
| 2004-09-15 | $127.80 | $127.80 | 148 | — | — |
| 2004-09-14 | $132.00 | $132.00 | 527 | — | — |
| 2004-09-13 | $134.40 | $134.40 | 457 | — | — |
| 2004-09-10 | $130.80 | $130.80 | 312 | — | — |
| 2004-09-09 | $129.00 | $129.00 | 75 | — | — |
| 2004-09-08 | $129.60 | $129.60 | 17 | — | — |
| 2004-09-07 | $130.20 | $130.20 | 163 | — | — |
| 2004-09-03 | $132.00 | $132.00 | 430 | — | — |
| 2004-09-02 | $135.00 | $135.00 | 185 | — | — |
| 2004-09-01 | $132.60 | $132.60 | 288 | — | — |
| 2004-08-31 | $134.40 | $134.40 | 357 | — | — |
| 2004-08-30 | $129.00 | $129.00 | 60 | — | — |
| 2004-08-27 | $133.80 | $133.80 | 130 | — | — |
| 2004-08-26 | $129.00 | $129.00 | 365 | — | — |
| 2004-08-25 | $131.40 | $131.40 | 128 | — | — |
| 2004-08-24 | $131.40 | $131.40 | 187 | — | — |
| 2004-08-23 | $132.00 | $132.00 | 493 | — | — |
| 2004-08-20 | $130.20 | $130.20 | 487 | — | — |
| 2004-08-19 | $132.60 | $132.60 | 297 | — | — |
| 2004-08-18 | $133.20 | $133.20 | 467 | — | — |
| 2004-08-17 | $130.80 | $130.80 | 1,097 | — | — |
| 2004-08-16 | $134.40 | $134.40 | 1,012 | — | — |
| 2004-08-13 | $136.80 | $136.80 | 575 | — | — |
| 2004-08-12 | $137.40 | $137.40 | 105 | — | — |
| 2004-08-11 | $140.40 | $140.40 | 345 | — | — |
| 2004-08-10 | $140.40 | $140.40 | 627 | — | — |
| 2004-08-09 | $134.40 | $134.40 | 882 | — | — |
| 2004-08-06 | $132.00 | $132.00 | 1,417 | — | — |
| 2004-08-05 | $131.40 | $131.40 | 178 | — | — |
| 2004-08-04 | $130.80 | $130.80 | 175 | — | — |
| 2004-08-03 | $132.00 | $132.00 | 173 | — | — |
| 2004-08-02 | $133.80 | $133.80 | 135 | — | — |
| 2004-07-30 | $132.60 | $132.60 | 305 | — | — |
| 2004-07-29 | $135.00 | $135.00 | 448 | — | — |
| 2004-07-28 | $142.20 | $142.20 | 117 | — | — |
| 2004-07-27 | $141.60 | $141.60 | 465 | — | — |
| 2004-07-26 | $141.60 | $141.60 | 250 | — | — |
| 2004-07-23 | $147.60 | $147.60 | 347 | — | — |
| 2004-07-22 | $147.00 | $147.00 | 508 | — | — |
| 2004-07-21 | $154.80 | $154.80 | 278 | — | — |
| 2004-07-20 | $153.60 | $153.60 | 483 | — | — |
| 2004-07-19 | $151.80 | $151.80 | 152 | — | — |
| 2004-07-16 | $151.20 | $151.20 | 172 | — | — |
| 2004-07-15 | $150.00 | $150.00 | 307 | — | — |
| 2004-07-14 | $151.20 | $151.20 | 460 | — | — |
| 2004-07-13 | $149.40 | $149.40 | 708 | — | — |
| 2004-07-12 | $150.00 | $150.00 | 1,302 | — | — |
| 2004-07-09 | $143.40 | $143.40 | 560 | — | — |
| 2004-07-08 | $138.60 | $138.60 | 382 | — | — |
| 2004-07-07 | $144.00 | $144.00 | 363 | — | — |
| 2004-07-06 | $148.20 | $148.20 | 357 | — | — |
| 2004-07-02 | $147.00 | $147.00 | 472 | — | — |
| 2004-07-01 | $147.60 | $147.60 | 278 | — | — |
| 2004-06-30 | $148.20 | $148.20 | 672 | — | — |
| 2004-06-29 | $149.40 | $149.40 | 1,357 | — | — |
| 2004-06-28 | $145.80 | $145.80 | 1,168 | — | — |
| 2004-06-25 | $145.20 | $145.20 | 3,688 | — | — |
| 2004-06-24 | $129.60 | $129.60 | 3,590 | — | — |
| 2004-06-23 | $128.40 | $128.40 | 403 | — | — |
| 2004-06-22 | $129.00 | $129.00 | 1,028 | — | — |
| 2004-06-21 | $136.20 | $136.20 | 583 | — | — |
| 2004-06-18 | $130.80 | $130.80 | 450 | — | — |
| 2004-06-17 | $133.80 | $133.80 | 427 | — | — |
| 2004-06-16 | $136.80 | $136.80 | 118 | — | — |
| 2004-06-15 | $135.00 | $135.00 | 445 | — | — |
| 2004-06-14 | $137.40 | $137.40 | 153 | — | — |
| 2004-06-10 | $139.20 | $139.20 | 347 | — | — |
| 2004-06-09 | $138.00 | $138.00 | 520 | — | — |
| 2004-06-08 | $129.60 | $129.60 | 243 | — | — |
| 2004-06-07 | $130.20 | $130.20 | 138 | — | — |
| 2004-06-04 | $134.40 | $134.40 | 197 | — | — |
| 2004-06-03 | $130.80 | $130.80 | 108 | — | — |
| 2004-06-02 | $132.00 | $132.00 | 427 | — | — |
| 2004-06-01 | $139.20 | $139.20 | 257 | — | — |
| 2004-05-28 | $140.40 | $140.40 | 47 | — | — |
| 2004-05-27 | $141.60 | $141.60 | 202 | — | — |
| 2004-05-26 | $140.40 | $140.40 | 295 | — | — |
| 2004-05-25 | $138.00 | $138.00 | 295 | — | — |
| 2004-05-24 | $141.00 | $141.00 | 320 | — | — |
| 2004-05-21 | $138.00 | $138.00 | 310 | — | — |
| 2004-05-20 | $137.40 | $137.40 | 398 | — | — |
| 2004-05-19 | $132.00 | $132.00 | 228 | — | — |
| 2004-05-18 | $135.00 | $135.00 | 292 | — | — |
| 2004-05-17 | $134.40 | $134.40 | 263 | — | — |
| 2004-05-14 | $133.20 | $133.20 | 540 | — | — |
| 2004-05-13 | $133.80 | $133.80 | 448 | — | — |
| 2004-05-12 | $135.00 | $135.00 | 292 | — | — |
| 2004-05-11 | $136.80 | $136.80 | 227 | — | — |
| 2004-05-10 | $135.60 | $135.60 | 437 | — | — |
| 2004-05-07 | $136.80 | $136.80 | 632 | — | — |
| 2004-05-06 | $133.20 | $133.20 | 120 | — | — |
| 2004-05-05 | $136.80 | $136.80 | 373 | — | — |
| 2004-05-04 | $132.60 | $132.60 | 320 | — | — |
| 2004-05-03 | $130.20 | $130.20 | 455 | — | — |
| 2004-04-30 | $132.60 | $132.60 | 297 | — | — |
| 2004-04-29 | $135.00 | $135.00 | 307 | — | — |
| 2004-04-28 | $138.00 | $138.00 | 267 | — | — |
| 2004-04-27 | $144.00 | $144.00 | 628 | — | — |
| 2004-04-26 | $136.20 | $136.20 | 215 | — | — |
| 2004-04-23 | $134.40 | $134.40 | 645 | — | — |
| 2004-04-22 | $136.20 | $136.20 | 1,468 | — | — |
| 2004-04-21 | $129.00 | $129.00 | 1,490 | — | — |
| 2004-04-20 | $138.00 | $138.00 | 498 | — | — |
| 2004-04-19 | $144.60 | $144.60 | 1,737 | — | — |
| 2004-04-16 | $147.60 | $147.60 | 1,520 | — | — |
| 2004-04-15 | $154.20 | $154.20 | 985 | — | — |
| 2004-04-14 | $157.20 | $157.20 | 3,282 | — | — |
| 2004-04-13 | $161.40 | $161.40 | 1,418 | — | — |
| 2004-04-12 | $166.80 | $166.80 | 305 | — | — |
| 2004-04-08 | $162.00 | $162.00 | 190 | — | — |
| 2004-04-07 | $171.00 | $171.00 | 487 | — | — |
| 2004-04-06 | $165.00 | $165.00 | 442 | — | — |
| 2004-04-05 | $169.80 | $169.80 | 593 | — | — |
| 2004-04-02 | $177.00 | $177.00 | 1,643 | — | — |
| 2004-04-01 | $154.20 | $154.20 | 930 | — | — |
| 2004-03-31 | $151.80 | $151.80 | 433 | — | — |
| 2004-03-30 | $150.60 | $150.60 | 388 | — | — |
| 2004-03-29 | $149.40 | $149.40 | 672 | — | — |
| 2004-03-26 | $149.40 | $149.40 | 648 | — | — |
| 2004-03-25 | $150.00 | $150.00 | 843 | — | — |
| 2004-03-24 | $152.40 | $152.40 | 942 | — | — |
| 2004-03-23 | $154.20 | $154.20 | 687 | — | — |
| 2004-03-22 | $156.00 | $156.00 | 740 | — | — |
| 2004-03-19 | $158.40 | $158.40 | 512 | — | — |
| 2004-03-18 | $161.40 | $161.40 | 783 | — | — |
| 2004-03-17 | $163.20 | $163.20 | 663 | — | — |
| 2004-03-16 | $160.80 | $160.80 | 328 | — | — |
| 2004-03-15 | $163.20 | $163.20 | 698 | — | — |
| 2004-03-12 | $160.20 | $160.20 | 290 | — | — |
| 2004-03-11 | $159.00 | $159.00 | 812 | — | — |
| 2004-03-10 | $163.80 | $163.80 | 350 | — | — |
| 2004-03-09 | $168.60 | $168.60 | 1,098 | — | — |
| 2004-03-08 | $166.20 | $166.20 | 448 | — | — |
| 2004-03-05 | $174.60 | $174.60 | 552 | — | — |
| 2004-03-04 | $175.80 | $175.80 | 510 | — | — |
| 2004-03-03 | $178.80 | $178.80 | 1,822 | — | — |
| 2004-03-02 | $172.20 | $172.20 | 848 | — | — |
| 2004-03-01 | $187.80 | $187.80 | 1,307 | — | — |
| 2004-02-27 | $175.80 | $175.80 | 283 | — | — |
| 2004-02-26 | $176.40 | $176.40 | 222 | — | — |
| 2004-02-25 | $174.00 | $174.00 | 157 | — | — |
| 2004-02-24 | $167.40 | $167.40 | 503 | — | — |
| 2004-02-23 | $180.60 | $180.60 | 457 | — | — |
| 2004-02-20 | $179.40 | $179.40 | 563 | — | — |
| 2004-02-19 | $181.80 | $181.80 | 233 | — | — |
| 2004-02-18 | $181.80 | $181.80 | 552 | — | — |
| 2004-02-17 | $183.00 | $183.00 | 1,260 | — | — |
| 2004-02-13 | $183.00 | $183.00 | 407 | — | — |
| 2004-02-12 | $183.00 | $183.00 | 1,107 | — | — |
| 2004-02-11 | $187.80 | $187.80 | 432 | — | — |
| 2004-02-10 | $187.80 | $187.80 | 338 | — | — |
| 2004-02-09 | $186.60 | $186.60 | 598 | — | — |
| 2004-02-06 | $186.00 | $186.00 | 128 | — | — |
| 2004-02-05 | $186.00 | $186.00 | 232 | — | — |
| 2004-02-04 | $187.20 | $187.20 | 1,003 | — | — |
| 2004-02-03 | $192.00 | $192.00 | 710 | — | — |
| 2004-02-02 | $196.20 | $196.20 | 537 | — | — |
| 2004-01-30 | $196.80 | $196.80 | 693 | — | — |
| 2004-01-29 | $193.80 | $193.80 | 363 | — | — |
| 2004-01-28 | $192.00 | $192.00 | 733 | — | — |
| 2004-01-27 | $199.80 | $199.80 | 2,155 | — | — |
| 2004-01-26 | $199.20 | $199.20 | 1,805 | — | — |
| 2004-01-23 | $186.00 | $186.00 | 2,163 | — | — |
| 2004-01-22 | $182.40 | $182.40 | 1,392 | — | — |
| 2004-01-21 | $174.00 | $174.00 | 657 | — | — |
| 2004-01-20 | $178.80 | $178.80 | 1,248 | — | — |
| 2004-01-16 | $172.20 | $172.20 | 443 | — | — |
| 2004-01-15 | $172.20 | $172.20 | 1,477 | — | — |
| 2004-01-14 | $178.80 | $178.80 | 283 | — | — |
| 2004-01-13 | $177.00 | $177.00 | 258 | — | — |
| 2004-01-12 | $175.20 | $175.20 | 402 | — | — |
| 2004-01-09 | $172.80 | $172.80 | 862 | — | — |
| 2004-01-08 | $172.80 | $172.80 | 633 | — | — |
| 2004-01-07 | $184.20 | $184.20 | 620 | — | — |
| 2004-01-06 | $177.00 | $177.00 | 418 | — | — |
| 2004-01-05 | $181.20 | $181.20 | 992 | — | — |
| 2004-01-02 | $183.00 | $183.00 | 510 | — | — |