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
- 1996-06-12 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 | $356.40 | $356.40 | 8,269 |
| 2004-12-30 | $348.70 | $348.70 | 2,809 |
| 2004-12-29 | $353.10 | $353.10 | 4,209 |
| 2004-12-28 | $346.50 | $346.50 | 4,305 |
| 2004-12-27 | $333.30 | $333.30 | 13,105 |
| 2004-12-23 | $357.50 | $357.50 | 3,935 |
| 2004-12-22 | $349.80 | $349.80 | 7,833 |
| 2004-12-21 | $345.40 | $345.40 | 5,480 |
| 2004-12-20 | $332.20 | $332.20 | 5,761 |
| 2004-12-17 | $349.80 | $349.80 | 15,086 |
| 2004-12-16 | $322.30 | $322.30 | 12,238 |
| 2004-12-15 | $338.80 | $338.80 | 17,083 |
| 2004-12-14 | $367.40 | $367.40 | 29,107 |
| 2004-12-13 | $377.30 | $377.30 | 112,516 |
| 2004-12-10 | $286.00 | $286.00 | 61,726 |
| 2004-12-09 | $228.80 | $228.80 | 2,411 |
| 2004-12-08 | $223.30 | $223.30 | 4,509 |
| 2004-12-07 | $224.40 | $224.40 | 4,612 |
| 2004-12-06 | $237.60 | $237.60 | 3,740 |
| 2004-12-03 | $248.60 | $248.60 | 3,590 |
| 2004-12-02 | $232.10 | $232.10 | 5,488 |
| 2004-12-01 | $253.00 | $253.00 | 4,272 |
| 2004-11-30 | $262.90 | $262.90 | 8,779 |
| 2004-11-29 | $257.40 | $257.40 | 6,694 |
| 2004-11-26 | $227.70 | $227.70 | 1,731 |
| 2004-11-24 | $217.80 | $217.80 | 1,827 |
| 2004-11-23 | $206.80 | $206.80 | 1,435 |
| 2004-11-22 | $203.50 | $203.50 | 2,687 |
| 2004-11-19 | $210.10 | $210.10 | 1,732 |
| 2004-11-18 | $221.10 | $221.10 | 4,275 |
| 2004-11-17 | $225.50 | $225.50 | 2,515 |
| 2004-11-16 | $232.10 | $232.10 | 1,139 |
| 2004-11-15 | $228.80 | $228.80 | 1,595 |
| 2004-11-12 | $233.20 | $233.20 | 1,495 |
| 2004-11-11 | $238.70 | $238.70 | 1,646 |
| 2004-11-10 | $237.60 | $237.60 | 5,865 |
| 2004-11-09 | $224.40 | $224.40 | 3,388 |
| 2004-11-08 | $245.30 | $245.30 | 1,431 |
| 2004-11-05 | $243.10 | $243.10 | 2,295 |
| 2004-11-04 | $229.90 | $229.90 | 5,025 |
| 2004-11-03 | $253.00 | $253.00 | 2,968 |
| 2004-11-02 | $242.00 | $242.00 | 3,320 |
| 2004-11-01 | $250.80 | $250.80 | 5,752 |
| 2004-10-29 | $237.60 | $237.60 | 5,237 |
| 2004-10-28 | $227.70 | $227.70 | 6,535 |
| 2004-10-27 | $222.20 | $222.20 | 2,992 |
| 2004-10-26 | $221.10 | $221.10 | 1,281 |
| 2004-10-25 | $218.90 | $218.90 | 2,228 |
| 2004-10-22 | $221.10 | $221.10 | 3,233 |
| 2004-10-21 | $215.60 | $215.60 | 5,492 |
| 2004-10-20 | $238.70 | $238.70 | 11,913 |
| 2004-10-19 | $202.40 | $202.40 | 1,495 |
| 2004-10-18 | $203.50 | $203.50 | 2,184 |
| 2004-10-15 | $213.40 | $213.40 | 1,311 |
| 2004-10-14 | $218.90 | $218.90 | 1,745 |
| 2004-10-13 | $211.20 | $211.20 | 2,655 |
| 2004-10-12 | $229.90 | $229.90 | 4,342 |
| 2004-10-11 | $247.50 | $247.50 | 17,671 |
| 2004-10-08 | $200.20 | $200.20 | 1,920 |
| 2004-10-07 | $195.80 | $195.80 | 2,013 |
| 2004-10-06 | $193.60 | $193.60 | 1,914 |
| 2004-10-05 | $200.20 | $200.20 | 2,277 |
| 2004-10-04 | $195.80 | $195.80 | 1,962 |
| 2004-10-01 | $192.50 | $192.50 | 1,856 |
| 2004-09-30 | $190.30 | $190.30 | 1,359 |
| 2004-09-29 | $188.10 | $188.10 | 4,559 |
| 2004-09-28 | $183.70 | $183.70 | 659 |
| 2004-09-27 | $178.20 | $178.20 | 969 |
| 2004-09-24 | $179.30 | $179.30 | 628 |
| 2004-09-23 | $182.60 | $182.60 | 703 |
| 2004-09-22 | $182.60 | $182.60 | 802 |
| 2004-09-21 | $192.50 | $192.50 | 822 |
| 2004-09-20 | $191.40 | $191.40 | 1,066 |
| 2004-09-17 | $198.00 | $198.00 | 1,023 |
| 2004-09-16 | $199.10 | $199.10 | 5,397 |
| 2004-09-15 | $180.40 | $180.40 | 536 |
| 2004-09-14 | $183.70 | $183.70 | 893 |
| 2004-09-13 | $184.80 | $184.80 | 1,912 |
| 2004-09-10 | $163.90 | $163.90 | 222 |
| 2004-09-09 | $161.70 | $161.70 | 454 |
| 2004-09-08 | $159.50 | $159.50 | 405 |
| 2004-09-07 | $160.60 | $160.60 | 575 |
| 2004-09-03 | $166.10 | $166.10 | 393 |
| 2004-09-02 | $167.20 | $167.20 | 1,371 |
| 2004-09-01 | $158.40 | $158.40 | 1,188 |
| 2004-08-31 | $150.70 | $150.70 | 1,387 |
| 2004-08-30 | $156.20 | $156.20 | 1,901 |
| 2004-08-27 | $174.90 | $174.90 | 1,268 |
| 2004-08-26 | $177.10 | $177.10 | 601 |
| 2004-08-25 | $179.30 | $179.30 | 805 |
| 2004-08-24 | $177.10 | $177.10 | 832 |
| 2004-08-23 | $176.00 | $176.00 | 1,197 |
| 2004-08-20 | $171.60 | $171.60 | 923 |
| 2004-08-19 | $173.80 | $173.80 | 1,645 |
| 2004-08-18 | $162.80 | $162.80 | 2,058 |
| 2004-08-17 | $141.90 | $141.90 | 784 |
| 2004-08-16 | $140.80 | $140.80 | 1,115 |
| 2004-08-13 | $140.80 | $140.80 | 640 |
| 2004-08-12 | $140.80 | $140.80 | 671 |
| 2004-08-11 | $149.60 | $149.60 | 1,141 |
| 2004-08-10 | $143.00 | $143.00 | 1,775 |
| 2004-08-09 | $154.00 | $154.00 | 538 |
| 2004-08-06 | $151.80 | $151.80 | 1,408 |
| 2004-08-05 | $163.90 | $163.90 | 2,151 |
| 2004-08-04 | $170.50 | $170.50 | 1,449 |
| 2004-08-03 | $184.80 | $184.80 | 2,017 |
| 2004-08-02 | $177.10 | $177.10 | 1,025 |
| 2004-07-30 | $189.20 | $189.20 | 641 |
| 2004-07-29 | $187.00 | $187.00 | 596 |
| 2004-07-28 | $188.10 | $188.10 | 732 |
| 2004-07-27 | $191.40 | $191.40 | 2,045 |
| 2004-07-26 | $178.20 | $178.20 | 2,234 |
| 2004-07-23 | $188.10 | $188.10 | 738 |
| 2004-07-22 | $202.40 | $202.40 | 1,008 |
| 2004-07-21 | $202.40 | $202.40 | 1,290 |
| 2004-07-20 | $203.50 | $203.50 | 805 |
| 2004-07-19 | $193.60 | $193.60 | 1,542 |
| 2004-07-16 | $207.90 | $207.90 | 955 |
| 2004-07-15 | $204.60 | $204.60 | 2,518 |
| 2004-07-14 | $200.20 | $200.20 | 2,769 |
| 2004-07-13 | $215.60 | $215.60 | 11,743 |
| 2004-07-12 | $184.80 | $184.80 | 3,559 |
| 2004-07-09 | $201.30 | $201.30 | 1,897 |
| 2004-07-08 | $198.00 | $198.00 | 1,691 |
| 2004-07-07 | $203.50 | $203.50 | 2,939 |
| 2004-07-06 | $212.30 | $212.30 | 1,976 |
| 2004-07-02 | $224.40 | $224.40 | 415 |
| 2004-07-01 | $228.80 | $228.80 | 961 |
| 2004-06-30 | $221.10 | $221.10 | 680 |
| 2004-06-29 | $221.10 | $221.10 | 1,278 |
| 2004-06-28 | $226.60 | $226.60 | 1,718 |
| 2004-06-25 | $240.90 | $240.90 | 1,440 |
| 2004-06-24 | $238.70 | $238.70 | 415 |
| 2004-06-23 | $233.20 | $233.20 | 787 |
| 2004-06-22 | $239.80 | $239.80 | 448 |
| 2004-06-21 | $228.80 | $228.80 | 1,119 |
| 2004-06-18 | $234.30 | $234.30 | 625 |
| 2004-06-17 | $237.60 | $237.60 | 635 |
| 2004-06-16 | $237.60 | $237.60 | 1,762 |
| 2004-06-15 | $235.40 | $235.40 | 917 |
| 2004-06-14 | $232.10 | $232.10 | 1,155 |
| 2004-06-10 | $254.10 | $254.10 | 1,148 |
| 2004-06-09 | $249.70 | $249.70 | 925 |
| 2004-06-08 | $257.40 | $257.40 | 1,058 |
| 2004-06-07 | $264.00 | $264.00 | 1,367 |
| 2004-06-04 | $262.90 | $262.90 | 2,280 |
| 2004-06-03 | $242.00 | $242.00 | 2,021 |
| 2004-06-02 | $254.10 | $254.10 | 2,311 |
| 2004-06-01 | $237.60 | $237.60 | 1,003 |
| 2004-05-28 | $234.30 | $234.30 | 1,255 |
| 2004-05-27 | $232.10 | $232.10 | 1,392 |
| 2004-05-26 | $232.10 | $232.10 | 5,854 |
| 2004-05-25 | $232.10 | $232.10 | 4,254 |
| 2004-05-24 | $240.90 | $240.90 | 4,685 |
| 2004-05-21 | $265.10 | $265.10 | 1,076 |
| 2004-05-20 | $265.10 | $265.10 | 1,105 |
| 2004-05-19 | $270.60 | $270.60 | 953 |
| 2004-05-18 | $278.30 | $278.30 | 2,802 |
| 2004-05-17 | $267.30 | $267.30 | 1,736 |
| 2004-05-14 | $269.50 | $269.50 | 1,015 |
| 2004-05-13 | $271.70 | $271.70 | 825 |
| 2004-05-12 | $271.70 | $271.70 | 1,622 |
| 2004-05-11 | $283.80 | $283.80 | 2,071 |
| 2004-05-10 | $259.60 | $259.60 | 4,241 |
| 2004-05-07 | $265.10 | $265.10 | 5,397 |
| 2004-05-06 | $294.80 | $294.80 | 4,955 |
| 2004-05-05 | $319.00 | $319.00 | 1,835 |
| 2004-05-04 | $320.10 | $320.10 | 2,984 |
| 2004-05-03 | $312.40 | $312.40 | 6,972 |
| 2004-04-30 | $328.90 | $328.90 | 8,928 |
| 2004-04-29 | $367.40 | $367.40 | 2,604 |
| 2004-04-28 | $368.50 | $368.50 | 3,595 |
| 2004-04-27 | $386.10 | $386.10 | 8,147 |
| 2004-04-26 | $441.10 | $441.10 | 18,483 |
| 2004-04-23 | $407.00 | $407.00 | 4,728 |
| 2004-04-22 | $401.50 | $401.50 | 2,062 |
| 2004-04-21 | $385.00 | $385.00 | 1,721 |
| 2004-04-20 | $387.20 | $387.20 | 1,667 |
| 2004-04-19 | $401.50 | $401.50 | 3,710 |
| 2004-04-16 | $379.50 | $379.50 | 845 |
| 2004-04-15 | $372.90 | $372.90 | 1,606 |
| 2004-04-14 | $369.60 | $369.60 | 2,196 |
| 2004-04-13 | $366.30 | $366.30 | 2,892 |
| 2004-04-12 | $383.90 | $383.90 | 2,106 |
| 2004-04-08 | $386.10 | $386.10 | 1,633 |
| 2004-04-07 | $385.00 | $385.00 | 1,221 |
| 2004-04-06 | $389.40 | $389.40 | 1,463 |
| 2004-04-05 | $381.70 | $381.70 | 1,083 |
| 2004-04-02 | $382.80 | $382.80 | 2,250 |
| 2004-04-01 | $387.20 | $387.20 | 1,338 |
| 2004-03-31 | $382.80 | $382.80 | 1,794 |
| 2004-03-30 | $381.70 | $381.70 | 1,285 |
| 2004-03-29 | $381.70 | $381.70 | 3,528 |
| 2004-03-26 | $364.10 | $364.10 | 933 |
| 2004-03-25 | $367.40 | $367.40 | 1,908 |
| 2004-03-24 | $344.30 | $344.30 | 2,277 |
| 2004-03-23 | $339.90 | $339.90 | 1,987 |
| 2004-03-22 | $355.30 | $355.30 | 1,753 |
| 2004-03-19 | $367.40 | $367.40 | 1,123 |
| 2004-03-18 | $385.00 | $385.00 | 2,182 |
| 2004-03-17 | $382.80 | $382.80 | 1,626 |
| 2004-03-16 | $365.20 | $365.20 | 2,484 |
| 2004-03-15 | $363.00 | $363.00 | 2,280 |
| 2004-03-12 | $375.10 | $375.10 | 1,493 |
| 2004-03-11 | $364.10 | $364.10 | 2,162 |
| 2004-03-10 | $367.40 | $367.40 | 3,585 |
| 2004-03-09 | $367.40 | $367.40 | 3,719 |
| 2004-03-08 | $379.50 | $379.50 | 3,632 |
| 2004-03-05 | $399.30 | $399.30 | 2,702 |
| 2004-03-04 | $409.20 | $409.20 | 2,177 |
| 2004-03-03 | $424.60 | $424.60 | 3,893 |
| 2004-03-02 | $432.30 | $432.30 | 3,466 |
| 2004-03-01 | $436.70 | $436.70 | 4,030 |
| 2004-02-27 | $420.20 | $420.20 | 10,746 |
| 2004-02-26 | $447.70 | $447.70 | 17,732 |
| 2004-02-25 | $372.90 | $372.90 | 3,449 |
| 2004-02-24 | $380.60 | $380.60 | 1,682 |
| 2004-02-23 | $386.10 | $386.10 | 2,472 |
| 2004-02-20 | $415.80 | $415.80 | 5,724 |
| 2004-02-19 | $416.90 | $416.90 | 2,610 |
| 2004-02-18 | $438.90 | $438.90 | 4,196 |
| 2004-02-17 | $432.30 | $432.30 | 2,968 |
| 2004-02-13 | $430.10 | $430.10 | 4,698 |
| 2004-02-12 | $435.60 | $435.60 | 2,883 |
| 2004-02-11 | $435.60 | $435.60 | 2,405 |
| 2004-02-10 | $424.60 | $424.60 | 2,373 |
| 2004-02-09 | $421.30 | $421.30 | 2,925 |
| 2004-02-06 | $399.30 | $399.30 | 2,847 |
| 2004-02-05 | $389.40 | $389.40 | 4,622 |
| 2004-02-04 | $403.70 | $403.70 | 4,715 |
| 2004-02-03 | $423.50 | $423.50 | 2,655 |
| 2004-02-02 | $430.10 | $430.10 | 2,525 |
| 2004-01-30 | $432.30 | $432.30 | 2,281 |
| 2004-01-29 | $432.30 | $432.30 | 3,895 |
| 2004-01-28 | $446.60 | $446.60 | 3,372 |
| 2004-01-27 | $464.20 | $464.20 | 3,395 |
| 2004-01-26 | $462.00 | $462.00 | 4,379 |
| 2004-01-23 | $475.20 | $475.20 | 5,501 |
| 2004-01-22 | $480.70 | $480.70 | 18,002 |
| 2004-01-21 | $478.50 | $478.50 | 16,001 |
| 2004-01-20 | $459.80 | $459.80 | 3,650 |
| 2004-01-16 | $447.70 | $447.70 | 3,011 |
| 2004-01-15 | $451.00 | $451.00 | 2,884 |
| 2004-01-14 | $441.10 | $441.10 | 3,065 |
| 2004-01-13 | $453.20 | $453.20 | 11,501 |
| 2004-01-12 | $432.30 | $432.30 | 3,483 |
| 2004-01-09 | $424.60 | $424.60 | 2,633 |
| 2004-01-08 | $427.90 | $427.90 | 3,646 |
| 2004-01-07 | $427.90 | $427.90 | 3,575 |
| 2004-01-06 | $422.40 | $422.40 | 5,100 |
| 2004-01-05 | $399.30 | $399.30 | 3,592 |
| 2004-01-02 | $398.20 | $398.20 | 3,208 |