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
- 1995-08-07 to 2026-08-31
- 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 | $214.80 | $214.80 | 163 | — | — |
| 2004-12-30 | $215.20 | $215.20 | 1,003 | — | — |
| 2004-12-29 | $218.40 | $218.40 | 415 | — | — |
| 2004-12-28 | $214.00 | $214.00 | 790 | — | — |
| 2004-12-27 | $212.80 | $212.80 | 313 | — | — |
| 2004-12-23 | $214.00 | $214.00 | 113 | — | — |
| 2004-12-22 | $214.80 | $214.80 | 83 | — | — |
| 2004-12-21 | $210.00 | $210.00 | 185 | — | — |
| 2004-12-20 | $210.80 | $210.80 | 208 | — | — |
| 2004-12-17 | $210.80 | $210.80 | 20 | — | — |
| 2004-12-16 | $215.20 | $215.20 | 83 | — | — |
| 2004-12-15 | $212.40 | $212.40 | 65 | — | — |
| 2004-12-14 | $231.60 | $231.60 | 148 | — | — |
| 2004-12-13 | $222.00 | $222.00 | 258 | — | — |
| 2004-12-10 | $216.00 | $216.00 | 58 | — | — |
| 2004-12-09 | $206.80 | $206.80 | 175 | — | — |
| 2004-12-08 | $212.00 | $212.00 | 243 | — | — |
| 2004-12-07 | $234.80 | $234.80 | 168 | — | — |
| 2004-12-06 | $242.80 | $242.80 | 98 | — | — |
| 2004-12-03 | $225.20 | $225.20 | 240 | — | — |
| 2004-12-02 | $234.00 | $234.00 | 170 | — | — |
| 2004-12-01 | $234.00 | $234.00 | 90 | — | — |
| 2004-11-30 | $242.80 | $242.80 | 308 | — | — |
| 2004-11-29 | $244.00 | $244.00 | 790 | — | — |
| 2004-11-26 | $230.00 | $230.00 | 255 | — | — |
| 2004-11-24 | $234.00 | $234.00 | 258 | — | — |
| 2004-11-23 | $248.40 | $248.40 | 363 | — | — |
| 2004-11-22 | $258.80 | $258.80 | 25 | — | — |
| 2004-11-19 | $267.60 | $267.60 | 893 | — | — |
| 2004-11-18 | $282.40 | $282.40 | 483 | — | — |
| 2004-11-17 | $282.40 | $282.40 | 2,565 | — | — |
| 2004-11-16 | $280.40 | $280.40 | 2,683 | — | — |
| 2004-11-15 | $322.00 | $322.00 | 8,455 | — | — |
| 2004-11-12 | $235.20 | $235.20 | 3,045 | — | — |
| 2004-11-11 | $280.40 | $280.40 | 8,050 | — | — |
| 2004-11-10 | $160.80 | $160.80 | 80 | — | — |
| 2004-11-09 | $162.00 | $162.00 | 83 | — | — |
| 2004-11-08 | $162.40 | $162.40 | 580 | — | — |
| 2004-11-05 | $150.80 | $150.80 | 328 | — | — |
| 2004-11-04 | $152.00 | $152.00 | 223 | — | — |
| 2004-11-03 | $142.40 | $142.40 | 0 | — | — |
| 2004-11-02 | $142.40 | $142.40 | 65 | — | — |
| 2004-11-01 | $141.60 | $141.60 | 75 | — | — |
| 2004-10-29 | $145.60 | $145.60 | 50 | — | — |
| 2004-10-28 | $144.00 | $144.00 | 28 | — | — |
| 2004-10-27 | $146.80 | $146.80 | 410 | — | — |
| 2004-10-26 | $139.20 | $139.20 | 10 | — | — |
| 2004-10-25 | $139.20 | $139.20 | 18 | — | — |
| 2004-10-22 | $143.20 | $143.20 | 23 | — | — |
| 2004-10-21 | $142.40 | $142.40 | 245 | — | — |
| 2004-10-20 | $135.20 | $135.20 | 243 | — | — |
| 2004-10-19 | $150.80 | $150.80 | 98 | — | — |
| 2004-10-18 | $156.00 | $156.00 | 460 | — | — |
| 2004-10-15 | $152.80 | $152.80 | 90 | — | — |
| 2004-10-14 | $168.00 | $168.00 | 175 | — | — |
| 2004-10-13 | $168.00 | $168.00 | 103 | — | — |
| 2004-10-12 | $168.80 | $168.80 | 190 | — | — |
| 2004-10-11 | $160.00 | $160.00 | 200 | — | — |
| 2004-10-08 | $167.20 | $167.20 | 135 | — | — |
| 2004-10-07 | $172.00 | $172.00 | 205 | — | — |
| 2004-10-06 | $160.40 | $160.40 | 0 | — | — |
| 2004-10-05 | $160.40 | $160.40 | 75 | — | — |
| 2004-10-04 | $162.40 | $162.40 | 53 | — | — |
| 2004-10-01 | $162.00 | $162.00 | 13 | — | — |
| 2004-09-30 | $166.00 | $166.00 | 48 | — | — |
| 2004-09-29 | $164.40 | $164.40 | 53 | — | — |
| 2004-09-28 | $169.20 | $169.20 | 93 | — | — |
| 2004-09-27 | $170.00 | $170.00 | 290 | — | — |
| 2004-09-24 | $188.80 | $188.80 | 70 | — | — |
| 2004-09-23 | $186.80 | $186.80 | 393 | — | — |
| 2004-09-22 | $182.00 | $182.00 | 43 | — | — |
| 2004-09-21 | $176.00 | $176.00 | 258 | — | — |
| 2004-09-20 | $192.00 | $192.00 | 843 | — | — |
| 2004-09-17 | $184.40 | $184.40 | 2,445 | — | — |
| 2004-09-16 | $158.80 | $158.80 | 245 | — | — |
| 2004-09-15 | $162.00 | $162.00 | 68 | — | — |
| 2004-09-14 | $162.00 | $162.00 | 110 | — | — |
| 2004-09-13 | $158.40 | $158.40 | 170 | — | — |
| 2004-09-10 | $158.80 | $158.80 | 15 | — | — |
| 2004-09-09 | $150.00 | $150.00 | 10 | — | — |
| 2004-09-08 | $145.20 | $145.20 | 263 | — | — |
| 2004-09-07 | $145.20 | $145.20 | 110 | — | — |
| 2004-09-03 | $144.00 | $144.00 | 3 | — | — |
| 2004-09-02 | $150.00 | $150.00 | 100 | — | — |
| 2004-09-01 | $145.20 | $145.20 | 28 | — | — |
| 2004-08-31 | $146.00 | $146.00 | 13 | — | — |
| 2004-08-30 | $147.60 | $147.60 | 0 | — | — |
| 2004-08-27 | $147.60 | $147.60 | 20 | — | — |
| 2004-08-26 | $150.00 | $150.00 | 50 | — | — |
| 2004-08-25 | $152.00 | $152.00 | 8 | — | — |
| 2004-08-24 | $158.00 | $158.00 | 33 | — | — |
| 2004-08-23 | $160.00 | $160.00 | 218 | — | — |
| 2004-08-20 | $141.20 | $141.20 | 38 | — | — |
| 2004-08-19 | $148.00 | $148.00 | 8 | — | — |
| 2004-08-18 | $147.20 | $147.20 | 28 | — | — |
| 2004-08-17 | $144.00 | $144.00 | 73 | — | — |
| 2004-08-16 | $142.00 | $142.00 | 670 | — | — |
| 2004-08-13 | $136.40 | $136.40 | 13 | — | — |
| 2004-08-12 | $136.00 | $136.00 | 68 | — | — |
| 2004-08-11 | $135.60 | $135.60 | 63 | — | — |
| 2004-08-10 | $140.00 | $140.00 | 98 | — | — |
| 2004-08-09 | $149.20 | $149.20 | 158 | — | — |
| 2004-08-06 | $150.80 | $150.80 | 20 | — | — |
| 2004-08-05 | $155.60 | $155.60 | 8 | — | — |
| 2004-08-04 | $156.00 | $156.00 | 78 | — | — |
| 2004-08-03 | $150.00 | $150.00 | 53 | — | — |
| 2004-08-02 | $153.60 | $153.60 | 50 | — | — |
| 2004-07-30 | $154.00 | $154.00 | 130 | — | — |
| 2004-07-29 | $148.00 | $148.00 | 255 | — | — |
| 2004-07-28 | $132.00 | $132.00 | 70 | — | — |
| 2004-07-27 | $132.00 | $132.00 | 703 | — | — |
| 2004-07-26 | $154.80 | $154.80 | 123 | — | — |
| 2004-07-23 | $144.00 | $144.00 | 333 | — | — |
| 2004-07-22 | $144.00 | $144.00 | 960 | — | — |
| 2004-07-21 | $164.40 | $164.40 | 173 | — | — |
| 2004-07-20 | $167.20 | $167.20 | 328 | — | — |
| 2004-07-19 | $184.00 | $184.00 | 453 | — | — |
| 2004-07-16 | $192.40 | $192.40 | 280 | — | — |
| 2004-07-15 | $200.40 | $200.40 | 125 | — | — |
| 2004-07-14 | $212.40 | $212.40 | 43 | — | — |
| 2004-07-13 | $215.20 | $215.20 | 33 | — | — |
| 2004-07-12 | $214.00 | $214.00 | 123 | — | — |
| 2004-07-09 | $216.80 | $216.80 | 25 | — | — |
| 2004-07-08 | $216.00 | $216.00 | 35 | — | — |
| 2004-07-07 | $220.00 | $220.00 | 95 | — | — |
| 2004-07-06 | $217.20 | $217.20 | 180 | — | — |
| 2004-07-02 | $229.60 | $229.60 | 58 | — | — |
| 2004-07-01 | $230.80 | $230.80 | 30 | — | — |
| 2004-06-30 | $230.80 | $230.80 | 68 | — | — |
| 2004-06-29 | $225.20 | $225.20 | 330 | — | — |
| 2004-06-28 | $220.00 | $220.00 | 85 | — | — |
| 2004-06-25 | $223.60 | $223.60 | 33 | — | — |
| 2004-06-24 | $224.00 | $224.00 | 53 | — | — |
| 2004-06-23 | $222.00 | $222.00 | 133 | — | — |
| 2004-06-22 | $220.00 | $220.00 | 38 | — | — |
| 2004-06-21 | $225.20 | $225.20 | 88 | — | — |
| 2004-06-18 | $228.00 | $228.00 | 15 | — | — |
| 2004-06-17 | $223.20 | $223.20 | 55 | — | — |
| 2004-06-16 | $225.20 | $225.20 | 40 | — | — |
| 2004-06-15 | $222.00 | $222.00 | 65 | — | — |
| 2004-06-14 | $226.00 | $226.00 | 20 | — | — |
| 2004-06-10 | $226.00 | $226.00 | 175 | — | — |
| 2004-06-09 | $224.00 | $224.00 | 10 | — | — |
| 2004-06-08 | $224.40 | $224.40 | 183 | — | — |
| 2004-06-07 | $239.60 | $239.60 | 218 | — | — |
| 2004-06-04 | $222.80 | $222.80 | 258 | — | — |
| 2004-06-03 | $237.60 | $237.60 | 163 | — | — |
| 2004-06-02 | $247.60 | $247.60 | 358 | — | — |
| 2004-06-01 | $251.60 | $251.60 | 175 | — | — |
| 2004-05-28 | $235.20 | $235.20 | 125 | — | — |
| 2004-05-27 | $230.40 | $230.40 | 353 | — | — |
| 2004-05-26 | $237.20 | $237.20 | 73 | — | — |
| 2004-05-25 | $244.00 | $244.00 | 90 | — | — |
| 2004-05-24 | $233.20 | $233.20 | 198 | — | — |
| 2004-05-21 | $227.20 | $227.20 | 185 | — | — |
| 2004-05-20 | $222.00 | $222.00 | 25 | — | — |
| 2004-05-19 | $227.20 | $227.20 | 115 | — | — |
| 2004-05-18 | $218.80 | $218.80 | 90 | — | — |
| 2004-05-17 | $223.20 | $223.20 | 285 | — | — |
| 2004-05-14 | $226.80 | $226.80 | 235 | — | — |
| 2004-05-13 | $238.00 | $238.00 | 55 | — | — |
| 2004-05-12 | $246.00 | $246.00 | 260 | — | — |
| 2004-05-11 | $246.00 | $246.00 | 448 | — | — |
| 2004-05-10 | $218.80 | $218.80 | 1,620 | — | — |
| 2004-05-07 | $256.80 | $256.80 | 3,200 | — | — |
| 2004-05-06 | $304.00 | $304.00 | 1,493 | — | — |
| 2004-05-05 | $247.60 | $247.60 | 493 | — | — |
| 2004-05-04 | $248.00 | $248.00 | 160 | — | — |
| 2004-05-03 | $248.00 | $248.00 | 198 | — | — |
| 2004-04-30 | $248.00 | $248.00 | 370 | — | — |
| 2004-04-29 | $248.40 | $248.40 | 220 | — | — |
| 2004-04-28 | $246.40 | $246.40 | 198 | — | — |
| 2004-04-27 | $247.20 | $247.20 | 340 | — | — |
| 2004-04-26 | $250.40 | $250.40 | 90 | — | — |
| 2004-04-23 | $247.60 | $247.60 | 458 | — | — |
| 2004-04-22 | $253.60 | $253.60 | 610 | — | — |
| 2004-04-21 | $274.80 | $274.80 | 175 | — | — |
| 2004-04-20 | $280.40 | $280.40 | 50 | — | — |
| 2004-04-19 | $300.40 | $300.40 | 113 | — | — |
| 2004-04-16 | $292.40 | $292.40 | 68 | — | — |
| 2004-04-15 | $287.20 | $287.20 | 173 | — | — |
| 2004-04-14 | $292.00 | $292.00 | 540 | — | — |
| 2004-04-13 | $288.00 | $288.00 | 288 | — | — |
| 2004-04-12 | $300.00 | $300.00 | 180 | — | — |
| 2004-04-08 | $302.00 | $302.00 | 245 | — | — |
| 2004-04-07 | $300.40 | $300.40 | 573 | — | — |
| 2004-04-06 | $308.40 | $308.40 | 175 | — | — |
| 2004-04-05 | $314.40 | $314.40 | 270 | — | — |
| 2004-04-02 | $311.60 | $311.60 | 425 | — | — |
| 2004-04-01 | $316.00 | $316.00 | 178 | — | — |
| 2004-03-31 | $319.20 | $319.20 | 188 | — | — |
| 2004-03-30 | $313.20 | $313.20 | 378 | — | — |
| 2004-03-29 | $326.00 | $326.00 | 133 | — | — |
| 2004-03-26 | $322.00 | $322.00 | 215 | — | — |
| 2004-03-25 | $332.00 | $332.00 | 140 | — | — |
| 2004-03-24 | $319.60 | $319.60 | 85 | — | — |
| 2004-03-23 | $321.60 | $321.60 | 435 | — | — |
| 2004-03-22 | $330.00 | $330.00 | 888 | — | — |
| 2004-03-19 | $338.40 | $338.40 | 1,023 | — | — |
| 2004-03-18 | $356.80 | $356.80 | 570 | — | — |
| 2004-03-17 | $349.20 | $349.20 | 818 | — | — |
| 2004-03-16 | $307.60 | $307.60 | 465 | — | — |
| 2004-03-15 | $306.80 | $306.80 | 390 | — | — |
| 2004-03-12 | $322.80 | $322.80 | 570 | — | — |
| 2004-03-11 | $312.00 | $312.00 | 340 | — | — |
| 2004-03-10 | $316.40 | $316.40 | 768 | — | — |
| 2004-03-09 | $324.40 | $324.40 | 1,235 | — | — |
| 2004-03-08 | $354.00 | $354.00 | 363 | — | — |
| 2004-03-05 | $362.00 | $362.00 | 435 | — | — |
| 2004-03-04 | $368.00 | $368.00 | 208 | — | — |
| 2004-03-03 | $385.20 | $385.20 | 338 | — | — |
| 2004-03-02 | $383.60 | $383.60 | 690 | — | — |
| 2004-03-01 | $387.60 | $387.60 | 900 | — | — |
| 2004-02-27 | $388.00 | $388.00 | 1,113 | — | — |
| 2004-02-26 | $351.60 | $351.60 | 1,280 | — | — |
| 2004-02-25 | $327.20 | $327.20 | 1,560 | — | — |
| 2004-02-24 | $328.00 | $328.00 | 1,585 | — | — |
| 2004-02-23 | $368.00 | $368.00 | 728 | — | — |
| 2004-02-20 | $390.40 | $390.40 | 393 | — | — |
| 2004-02-19 | $390.00 | $390.00 | 178 | — | — |
| 2004-02-18 | $394.40 | $394.40 | 620 | — | — |
| 2004-02-17 | $397.20 | $397.20 | 588 | — | — |
| 2004-02-13 | $379.60 | $379.60 | 330 | — | — |
| 2004-02-12 | $383.20 | $383.20 | 490 | — | — |
| 2004-02-11 | $394.00 | $394.00 | 580 | — | — |
| 2004-02-10 | $383.20 | $383.20 | 1,008 | — | — |
| 2004-02-09 | $416.40 | $416.40 | 1,938 | — | — |
| 2004-02-06 | $384.00 | $384.00 | 1,493 | — | — |
| 2004-02-05 | $348.00 | $348.00 | 385 | — | — |
| 2004-02-04 | $353.20 | $353.20 | 685 | — | — |
| 2004-02-03 | $363.20 | $363.20 | 648 | — | — |
| 2004-02-02 | $373.20 | $373.20 | 1,108 | — | — |
| 2004-01-30 | $394.00 | $394.00 | 538 | — | — |
| 2004-01-29 | $392.00 | $392.00 | 2,090 | — | — |
| 2004-01-28 | $400.40 | $400.40 | 1,098 | — | — |
| 2004-01-27 | $419.20 | $419.20 | 605 | — | — |
| 2004-01-26 | $418.00 | $418.00 | 723 | — | — |
| 2004-01-23 | $414.00 | $414.00 | 1,105 | — | — |
| 2004-01-22 | $412.40 | $412.40 | 1,165 | — | — |
| 2004-01-21 | $417.60 | $417.60 | 1,153 | — | — |
| 2004-01-20 | $423.60 | $423.60 | 4,208 | — | — |
| 2004-01-16 | $464.80 | $464.80 | 2,973 | — | — |
| 2004-01-15 | $492.40 | $492.40 | 6,335 | — | — |
| 2004-01-14 | $414.80 | $414.80 | 2,313 | — | — |
| 2004-01-13 | $396.00 | $396.00 | 3,165 | — | — |
| 2004-01-12 | $420.00 | $420.00 | 2,810 | — | — |
| 2004-01-09 | $440.00 | $440.00 | 3,855 | — | — |
| 2004-01-08 | $414.40 | $414.40 | 4,900 | — | — |
| 2004-01-07 | $447.60 | $447.60 | 14,823 | — | — |
| 2004-01-06 | $534.80 | $534.80 | 23,693 | — | — |
| 2004-01-05 | $474.00 | $474.00 | 29,875 | — | — |
| 2004-01-02 | $336.80 | $336.80 | 7,965 | — | — |