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
- 1994-10-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $300.00 | $314.81 | 0 |
| 2004-12-30 | $300.00 | $314.81 | 2,047 |
| 2004-12-29 | $296.70 | $311.34 | 667 |
| 2004-12-28 | $298.50 | $313.23 | 173 |
| 2004-12-27 | $308.25 | $323.47 | 160 |
| 2004-12-23 | $312.30 | $327.72 | 80 |
| 2004-12-22 | $311.10 | $326.46 | 147 |
| 2004-12-21 | $303.75 | $318.74 | 547 |
| 2004-12-20 | $308.25 | $323.47 | 513 |
| 2004-12-17 | $297.75 | $312.45 | 33 |
| 2004-12-16 | $296.10 | $310.72 | 40 |
| 2004-12-15 | $295.35 | $309.93 | 47 |
| 2004-12-14 | $293.25 | $307.72 | 33 |
| 2004-12-13 | $291.90 | $306.31 | 280 |
| 2004-12-10 | $291.60 | $305.99 | 0 |
| 2004-12-09 | $291.60 | $305.99 | 527 |
| 2004-12-08 | $292.65 | $307.10 | 0 |
| 2004-12-07 | $292.65 | $307.10 | 13 |
| 2004-12-06 | $292.50 | $306.94 | 407 |
| 2004-12-03 | $288.00 | $302.22 | 67 |
| 2004-12-02 | $286.95 | $301.11 | 207 |
| 2004-12-01 | $286.95 | $301.11 | 0 |
| 2004-11-30 | $286.95 | $301.11 | 0 |
| 2004-11-29 | $286.95 | $301.11 | 67 |
| 2004-11-26 | $286.05 | $300.17 | 7 |
| 2004-11-24 | $285.00 | $299.07 | 207 |
| 2004-11-23 | $284.25 | $298.28 | 47 |
| 2004-11-22 | $282.00 | $295.92 | 0 |
| 2004-11-19 | $282.00 | $295.92 | 40 |
| 2004-11-18 | $280.20 | $294.03 | 67 |
| 2004-11-17 | $281.55 | $295.45 | 20 |
| 2004-11-16 | $279.75 | $293.56 | 33 |
| 2004-11-15 | $280.80 | $294.66 | 67 |
| 2004-11-12 | $281.10 | $294.97 | 0 |
| 2004-11-11 | $281.10 | $294.97 | 127 |
| 2004-11-10 | $278.25 | $291.98 | 127 |
| 2004-11-09 | $281.25 | $295.13 | 27 |
| 2004-11-08 | $283.20 | $297.18 | 7 |
| 2004-11-05 | $284.70 | $298.75 | 27 |
| 2004-11-04 | $285.00 | $297.97 | 227 |
| 2004-11-03 | $285.60 | $298.59 | 47 |
| 2004-11-02 | $286.50 | $299.53 | 920 |
| 2004-11-01 | $287.25 | $300.32 | 213 |
| 2004-10-29 | $292.80 | $306.12 | 0 |
| 2004-10-28 | $292.80 | $306.12 | 93 |
| 2004-10-27 | $291.75 | $305.02 | 33 |
| 2004-10-26 | $294.00 | $307.38 | 60 |
| 2004-10-25 | $295.35 | $308.79 | 0 |
| 2004-10-22 | $295.35 | $308.79 | 0 |
| 2004-10-21 | $295.35 | $308.79 | 687 |
| 2004-10-20 | $295.05 | $308.47 | 133 |
| 2004-10-19 | $295.50 | $308.94 | 2,393 |
| 2004-10-18 | $295.50 | $308.94 | 160 |
| 2004-10-15 | $297.15 | $310.67 | 13 |
| 2004-10-14 | $297.90 | $311.45 | 13 |
| 2004-10-13 | $300.00 | $313.65 | 33 |
| 2004-10-12 | $300.00 | $313.65 | 20 |
| 2004-10-11 | $301.20 | $314.90 | 33 |
| 2004-10-08 | $298.80 | $312.39 | 40 |
| 2004-10-07 | $299.25 | $312.86 | 13 |
| 2004-10-06 | $298.80 | $312.39 | 47 |
| 2004-10-05 | $295.50 | $308.94 | 5,187 |
| 2004-10-04 | $295.50 | $308.94 | 133 |
| 2004-10-01 | $302.25 | $316.00 | 200 |
| 2004-09-30 | $306.00 | $319.92 | 47 |
| 2004-09-29 | $304.80 | $318.67 | 300 |
| 2004-09-28 | $306.75 | $320.71 | 0 |
| 2004-09-27 | $306.75 | $320.71 | 13 |
| 2004-09-24 | $304.50 | $318.35 | 260 |
| 2004-09-23 | $306.00 | $319.92 | 220 |
| 2004-09-22 | $296.55 | $310.04 | 27 |
| 2004-09-21 | $293.25 | $306.59 | 60 |
| 2004-09-20 | $288.00 | $301.10 | 0 |
| 2004-09-17 | $288.00 | $301.10 | 207 |
| 2004-09-16 | $279.00 | $291.69 | 0 |
| 2004-09-15 | $279.00 | $291.69 | 60 |
| 2004-09-14 | $278.25 | $290.91 | 0 |
| 2004-09-13 | $278.25 | $290.91 | 0 |
| 2004-09-10 | $278.25 | $290.91 | 33 |
| 2004-09-09 | $280.50 | $293.26 | 167 |
| 2004-09-08 | $277.50 | $290.12 | 87 |
| 2004-09-07 | $276.30 | $288.87 | 87 |
| 2004-09-03 | $274.50 | $286.99 | 7 |
| 2004-09-02 | $275.25 | $287.77 | 0 |
| 2004-09-01 | $275.25 | $287.77 | 0 |
| 2004-08-31 | $275.25 | $287.77 | 0 |
| 2004-08-30 | $275.25 | $287.77 | 0 |
| 2004-08-27 | $275.25 | $287.77 | 33 |
| 2004-08-26 | $272.40 | $284.79 | 147 |
| 2004-08-25 | $272.40 | $284.79 | 33 |
| 2004-08-24 | $271.35 | $283.69 | 93 |
| 2004-08-23 | $271.65 | $284.01 | 187 |
| 2004-08-20 | $269.25 | $281.50 | 33 |
| 2004-08-19 | $269.25 | $281.50 | 107 |
| 2004-08-18 | $270.00 | $282.28 | 393 |
| 2004-08-17 | $273.00 | $285.42 | 40 |
| 2004-08-16 | $273.00 | $285.42 | 47 |
| 2004-08-13 | $274.50 | $286.99 | 13 |
| 2004-08-12 | $275.25 | $287.77 | 820 |
| 2004-08-11 | $285.75 | $298.75 | 113 |
| 2004-08-10 | $281.25 | $294.05 | 0 |
| 2004-08-09 | $281.25 | $294.05 | 207 |
| 2004-08-06 | $277.50 | $290.12 | 13 |
| 2004-08-05 | $279.75 | $291.38 | 0 |
| 2004-08-04 | $279.75 | $291.38 | 133 |
| 2004-08-03 | $285.00 | $296.85 | 0 |
| 2004-08-02 | $285.00 | $296.85 | 40 |
| 2004-07-30 | $283.50 | $295.28 | 0 |
| 2004-07-29 | $283.50 | $295.28 | 73 |
| 2004-07-28 | $285.00 | $296.85 | 440 |
| 2004-07-27 | $285.00 | $296.85 | 140 |
| 2004-07-26 | $280.95 | $292.63 | 560 |
| 2004-07-23 | $277.50 | $289.04 | 87 |
| 2004-07-22 | $283.50 | $295.28 | 73 |
| 2004-07-21 | $285.00 | $296.85 | 733 |
| 2004-07-20 | $297.45 | $309.81 | 0 |
| 2004-07-19 | $297.45 | $309.81 | 0 |
| 2004-07-16 | $297.45 | $309.81 | 0 |
| 2004-07-15 | $297.45 | $309.81 | 0 |
| 2004-07-14 | $297.45 | $309.81 | 0 |
| 2004-07-13 | $297.45 | $309.81 | 0 |
| 2004-07-12 | $297.45 | $309.81 | 87 |
| 2004-07-09 | $297.75 | $310.13 | 27 |
| 2004-07-08 | $299.25 | $311.69 | 0 |
| 2004-07-07 | $299.25 | $311.69 | 13 |
| 2004-07-06 | $300.00 | $312.47 | 0 |
| 2004-07-02 | $300.00 | $312.47 | 33 |
| 2004-07-01 | $300.00 | $312.47 | 0 |
| 2004-06-30 | $300.00 | $312.47 | 167 |
| 2004-06-29 | $292.50 | $304.66 | 40 |
| 2004-06-28 | $295.65 | $307.94 | 20 |
| 2004-06-25 | $297.00 | $309.35 | 33 |
| 2004-06-24 | $294.75 | $307.00 | 0 |
| 2004-06-23 | $294.75 | $307.00 | 93 |
| 2004-06-22 | $295.50 | $307.78 | 160 |
| 2004-06-21 | $303.75 | $316.38 | 93 |
| 2004-06-18 | $307.50 | $320.28 | 0 |
| 2004-06-17 | $307.50 | $320.28 | 0 |
| 2004-06-16 | $307.50 | $320.28 | 67 |
| 2004-06-15 | $312.75 | $325.75 | 0 |
| 2004-06-14 | $312.75 | $325.75 | 0 |
| 2004-06-10 | $312.75 | $325.75 | 0 |
| 2004-06-09 | $312.75 | $325.75 | 33 |
| 2004-06-08 | $309.00 | $321.84 | 40 |
| 2004-06-07 | $311.25 | $324.19 | 53 |
| 2004-06-04 | $312.00 | $324.97 | 0 |
| 2004-06-03 | $312.00 | $324.97 | 0 |
| 2004-06-02 | $312.00 | $324.97 | 0 |
| 2004-06-01 | $312.00 | $324.97 | 27 |
| 2004-05-28 | $315.00 | $328.09 | 20 |
| 2004-05-27 | $315.00 | $328.09 | 40 |
| 2004-05-26 | $316.50 | $329.66 | 53 |
| 2004-05-25 | $316.50 | $329.66 | 0 |
| 2004-05-24 | $316.50 | $329.66 | 107 |
| 2004-05-21 | $326.25 | $339.81 | 167 |
| 2004-05-20 | $303.75 | $316.38 | 173 |
| 2004-05-19 | $295.20 | $307.47 | 107 |
| 2004-05-18 | $287.25 | $299.19 | 133 |
| 2004-05-17 | $294.75 | $307.00 | 87 |
| 2004-05-14 | $297.75 | $310.13 | 0 |
| 2004-05-13 | $297.75 | $310.13 | 0 |
| 2004-05-12 | $297.75 | $310.13 | 7 |
| 2004-05-11 | $298.50 | $310.91 | 100 |
| 2004-05-10 | $307.50 | $320.28 | 173 |
| 2004-05-07 | $320.25 | $333.56 | 13 |
| 2004-05-06 | $318.00 | $331.22 | 7 |
| 2004-05-05 | $318.75 | $331.22 | 13 |
| 2004-05-04 | $322.50 | $335.12 | 0 |
| 2004-05-03 | $322.50 | $335.12 | 47 |
| 2004-04-30 | $328.50 | $341.35 | 200 |
| 2004-04-29 | $328.50 | $341.35 | 120 |
| 2004-04-28 | $334.50 | $347.59 | 253 |
| 2004-04-27 | $346.20 | $359.74 | 47 |
| 2004-04-26 | $346.65 | $360.21 | 0 |
| 2004-04-23 | $346.65 | $360.21 | 0 |
| 2004-04-22 | $346.65 | $360.21 | 60 |
| 2004-04-21 | $348.60 | $362.24 | 33 |
| 2004-04-20 | $347.25 | $360.83 | 107 |
| 2004-04-19 | $348.75 | $362.39 | 100 |
| 2004-04-16 | $348.75 | $362.39 | 0 |
| 2004-04-15 | $348.75 | $362.39 | 13 |
| 2004-04-14 | $351.00 | $364.73 | 40 |
| 2004-04-13 | $353.25 | $367.07 | 0 |
| 2004-04-12 | $353.25 | $367.07 | 100 |
| 2004-04-08 | $358.05 | $372.06 | 0 |
| 2004-04-07 | $358.05 | $372.06 | 800 |
| 2004-04-06 | $354.75 | $368.63 | 80 |
| 2004-04-05 | $358.05 | $372.06 | 487 |
| 2004-04-02 | $359.25 | $373.30 | 107 |
| 2004-04-01 | $350.25 | $363.95 | 33 |
| 2004-03-31 | $352.50 | $366.29 | 0 |
| 2004-03-30 | $352.50 | $366.29 | 300 |
| 2004-03-29 | $345.30 | $358.81 | 180 |
| 2004-03-26 | $353.25 | $367.07 | 13 |
| 2004-03-25 | $355.50 | $369.41 | 0 |
| 2004-03-24 | $355.50 | $369.41 | 27 |
| 2004-03-23 | $357.75 | $371.74 | 33 |
| 2004-03-22 | $359.85 | $373.93 | 347 |
| 2004-03-19 | $359.85 | $373.93 | 53 |
| 2004-03-18 | $360.15 | $374.24 | 13 |
| 2004-03-17 | $362.70 | $376.89 | 420 |
| 2004-03-16 | $360.00 | $374.08 | 380 |
| 2004-03-15 | $365.25 | $379.54 | 0 |
| 2004-03-12 | $365.25 | $379.54 | 193 |
| 2004-03-11 | $363.90 | $378.14 | 20 |
| 2004-03-10 | $363.75 | $377.98 | 113 |
| 2004-03-09 | $363.75 | $377.98 | 0 |
| 2004-03-08 | $363.75 | $377.98 | 433 |
| 2004-03-05 | $363.75 | $377.98 | 0 |
| 2004-03-04 | $363.75 | $377.98 | 313 |
| 2004-03-03 | $363.75 | $377.98 | 180 |
| 2004-03-02 | $359.55 | $373.61 | 0 |
| 2004-03-01 | $359.55 | $373.61 | 40 |
| 2004-02-27 | $360.00 | $374.08 | 0 |
| 2004-02-26 | $360.00 | $374.08 | 273 |
| 2004-02-25 | $360.00 | $374.08 | 1,160 |
| 2004-02-24 | $362.55 | $376.73 | 400 |
| 2004-02-23 | $367.50 | $381.88 | 807 |
| 2004-02-20 | $368.25 | $382.66 | 500 |
| 2004-02-19 | $375.75 | $390.45 | 20 |
| 2004-02-18 | $375.00 | $389.67 | 213 |
| 2004-02-17 | $372.75 | $387.33 | 20 |
| 2004-02-13 | $368.25 | $382.66 | 7 |
| 2004-02-12 | $368.25 | $382.66 | 140 |
| 2004-02-11 | $373.05 | $387.64 | 13 |
| 2004-02-10 | $370.50 | $384.99 | 93 |
| 2004-02-09 | $379.80 | $394.66 | 120 |
| 2004-02-06 | $378.00 | $392.79 | 20 |
| 2004-02-05 | $378.00 | $392.79 | 13 |
| 2004-02-04 | $378.15 | $392.94 | 67 |
| 2004-02-03 | $378.15 | $392.16 | 320 |
| 2004-02-02 | $378.30 | $392.32 | 47 |
| 2004-01-30 | $382.50 | $396.67 | 173 |
| 2004-01-29 | $377.25 | $391.23 | 267 |
| 2004-01-28 | $381.00 | $395.12 | 0 |
| 2004-01-27 | $381.00 | $395.12 | 193 |
| 2004-01-26 | $385.20 | $399.47 | 53 |
| 2004-01-23 | $387.75 | $402.12 | 187 |
| 2004-01-22 | $387.75 | $402.12 | 93 |
| 2004-01-21 | $388.05 | $402.43 | 200 |
| 2004-01-20 | $389.70 | $404.14 | 167 |
| 2004-01-16 | $389.85 | $404.30 | 53 |
| 2004-01-15 | $387.00 | $401.34 | 180 |
| 2004-01-14 | $376.65 | $390.61 | 67 |
| 2004-01-13 | $381.60 | $395.74 | 27 |
| 2004-01-12 | $378.75 | $392.79 | 300 |
| 2004-01-09 | $371.25 | $385.01 | 147 |
| 2004-01-08 | $364.50 | $378.01 | 0 |
| 2004-01-07 | $364.50 | $378.01 | 253 |
| 2004-01-06 | $371.25 | $385.01 | 40 |
| 2004-01-05 | $375.90 | $389.83 | 80 |
| 2004-01-02 | $375.90 | $389.83 | 73 |