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
- 1986-10-22 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 | $148.25 | $186.98 | 9,400 | — | — |
| 2004-12-30 | $148.79 | $187.66 | 3,800 | — | — |
| 2004-12-29 | $150.91 | $190.34 | 3,000 | — | — |
| 2004-12-28 | $151.75 | $191.40 | 6,600 | — | — |
| 2004-12-27 | $151.62 | $191.23 | 7,400 | — | — |
| 2004-12-23 | $151.97 | $191.68 | 2,200 | — | — |
| 2004-12-22 | $150.37 | $189.66 | 12,400 | — | — |
| 2004-12-21 | $149.85 | $189.00 | 8,300 | — | — |
| 2004-12-20 | $147.20 | $185.66 | 11,300 | — | — |
| 2004-12-17 | $149.33 | $188.35 | 14,200 | — | — |
| 2004-12-16 | $147.45 | $185.97 | 14,000 | — | — |
| 2004-12-15 | $147.97 | $186.28 | 10,600 | — | — |
| 2004-12-14 | $147.84 | $186.12 | 23,900 | — | — |
| 2004-12-13 | $145.30 | $182.92 | 36,700 | — | — |
| 2004-12-10 | $145.44 | $183.10 | 38,900 | — | — |
| 2004-12-09 | $143.83 | $181.07 | 17,900 | — | — |
| 2004-12-08 | $142.29 | $179.13 | 14,000 | — | — |
| 2004-12-07 | $140.00 | $176.25 | 16,000 | — | — |
| 2004-12-06 | $142.12 | $178.92 | 14,400 | — | — |
| 2004-12-03 | $147.20 | $185.31 | 14,800 | — | — |
| 2004-12-02 | $148.00 | $186.32 | 9,200 | — | — |
| 2004-12-01 | $136.65 | $172.03 | 17,200 | — | — |
| 2004-11-30 | $135.00 | $169.96 | 7,500 | — | — |
| 2004-11-29 | $134.91 | $169.84 | 4,400 | — | — |
| 2004-11-26 | $130.45 | $164.23 | 4,700 | — | — |
| 2004-11-24 | $132.20 | $166.43 | 3,400 | — | — |
| 2004-11-23 | $129.70 | $163.28 | 9,500 | — | — |
| 2004-11-22 | $126.10 | $158.75 | 26,400 | — | — |
| 2004-11-19 | $123.05 | $154.91 | 1,500 | — | — |
| 2004-11-18 | $124.28 | $156.46 | 1,200 | — | — |
| 2004-11-17 | $124.25 | $156.42 | 4,400 | — | — |
| 2004-11-16 | $121.88 | $153.44 | 6,000 | — | — |
| 2004-11-15 | $124.07 | $156.20 | 5,800 | — | — |
| 2004-11-12 | $124.95 | $157.30 | 6,000 | — | — |
| 2004-11-11 | $123.20 | $155.10 | 5,800 | — | — |
| 2004-11-10 | $119.79 | $150.81 | 29,000 | — | — |
| 2004-11-09 | $117.75 | $148.24 | 6,700 | — | — |
| 2004-11-08 | $117.75 | $148.24 | 3,700 | — | — |
| 2004-11-05 | $118.99 | $149.80 | 6,200 | — | — |
| 2004-11-04 | $119.00 | $149.81 | 9,600 | — | — |
| 2004-11-03 | $118.88 | $149.66 | 15,300 | — | — |
| 2004-11-02 | $116.47 | $146.63 | 8,900 | — | — |
| 2004-11-01 | $118.00 | $148.55 | 30,100 | — | — |
| 2004-10-29 | $117.95 | $148.49 | 5,900 | — | — |
| 2004-10-28 | $119.00 | $149.81 | 3,200 | — | — |
| 2004-10-27 | $119.00 | $149.81 | 4,800 | — | — |
| 2004-10-26 | $119.00 | $149.81 | 6,700 | — | — |
| 2004-10-25 | $119.00 | $149.81 | 6,100 | — | — |
| 2004-10-22 | $118.90 | $149.69 | 4,700 | — | — |
| 2004-10-21 | $118.38 | $149.03 | 3,300 | — | — |
| 2004-10-20 | $118.95 | $149.75 | 5,800 | — | — |
| 2004-10-19 | $117.25 | $147.61 | 17,500 | — | — |
| 2004-10-18 | $118.65 | $149.37 | 2,900 | — | — |
| 2004-10-15 | $118.61 | $149.32 | 7,000 | — | — |
| 2004-10-14 | $116.00 | $146.04 | 4,400 | — | — |
| 2004-10-13 | $116.62 | $146.82 | 24,200 | — | — |
| 2004-10-12 | $118.50 | $149.18 | 3,300 | — | — |
| 2004-10-11 | $119.00 | $149.81 | 5,700 | — | — |
| 2004-10-08 | $119.01 | $149.83 | 6,100 | — | — |
| 2004-10-07 | $120.22 | $151.35 | 4,900 | — | — |
| 2004-10-06 | $121.24 | $152.63 | 19,400 | — | — |
| 2004-10-05 | $120.00 | $151.07 | 5,200 | — | — |
| 2004-10-04 | $120.76 | $152.03 | 14,500 | — | — |
| 2004-10-01 | $119.70 | $150.69 | 15,700 | — | — |
| 2004-09-30 | $118.00 | $148.55 | 7,000 | — | — |
| 2004-09-29 | $117.08 | $147.40 | 10,800 | — | — |
| 2004-09-28 | $116.38 | $146.51 | 10,600 | — | — |
| 2004-09-27 | $116.00 | $146.04 | 13,000 | — | — |
| 2004-09-24 | $116.25 | $146.35 | 7,300 | — | — |
| 2004-09-23 | $115.27 | $145.12 | 38,500 | — | — |
| 2004-09-22 | $116.55 | $146.73 | 5,000 | — | — |
| 2004-09-21 | $117.96 | $148.50 | 3,200 | — | — |
| 2004-09-20 | $116.04 | $146.09 | 900 | — | — |
| 2004-09-17 | $117.94 | $148.48 | 28,200 | — | — |
| 2004-09-16 | $119.24 | $150.11 | 9,600 | — | — |
| 2004-09-15 | $119.00 | $149.47 | 5,400 | — | — |
| 2004-09-14 | $119.82 | $150.50 | 2,700 | — | — |
| 2004-09-13 | $121.14 | $152.15 | 5,500 | — | — |
| 2004-09-10 | $119.50 | $150.09 | 5,300 | — | — |
| 2004-09-09 | $117.50 | $147.58 | 26,300 | — | — |
| 2004-09-08 | $117.00 | $146.95 | 18,500 | — | — |
| 2004-09-07 | $119.00 | $149.47 | 7,600 | — | — |
| 2004-09-03 | $117.49 | $147.57 | 17,200 | — | — |
| 2004-09-02 | $118.54 | $148.89 | 5,100 | — | — |
| 2004-09-01 | $116.06 | $145.77 | 11,800 | — | — |
| 2004-08-31 | $117.01 | $146.97 | 5,500 | — | — |
| 2004-08-30 | $116.51 | $146.34 | 4,100 | — | — |
| 2004-08-27 | $116.84 | $146.75 | 2,600 | — | — |
| 2004-08-26 | $116.65 | $146.51 | 1,700 | — | — |
| 2004-08-25 | $116.25 | $146.01 | 11,600 | — | — |
| 2004-08-24 | $116.25 | $146.01 | 3,400 | — | — |
| 2004-08-23 | $115.58 | $145.17 | 5,300 | — | — |
| 2004-08-20 | $116.73 | $146.62 | 12,200 | — | — |
| 2004-08-19 | $115.25 | $144.76 | 1,500 | — | — |
| 2004-08-18 | $116.50 | $146.33 | 8,800 | — | — |
| 2004-08-17 | $113.78 | $142.91 | 2,000 | — | — |
| 2004-08-16 | $115.28 | $144.79 | 5,900 | — | — |
| 2004-08-13 | $114.17 | $143.40 | 2,700 | — | — |
| 2004-08-12 | $115.00 | $144.44 | 2,000 | — | — |
| 2004-08-11 | $115.50 | $145.07 | 3,100 | — | — |
| 2004-08-10 | $115.28 | $144.79 | 12,400 | — | — |
| 2004-08-09 | $114.67 | $144.03 | 3,300 | — | — |
| 2004-08-06 | $115.03 | $144.48 | 9,600 | — | — |
| 2004-08-05 | $117.09 | $147.07 | 4,700 | — | — |
| 2004-08-04 | $117.54 | $147.63 | 6,900 | — | — |
| 2004-08-03 | $117.75 | $147.90 | 2,800 | — | — |
| 2004-08-02 | $118.16 | $148.41 | 1,300 | — | — |
| 2004-07-30 | $119.00 | $149.47 | 8,600 | — | — |
| 2004-07-29 | $118.05 | $148.27 | 2,000 | — | — |
| 2004-07-28 | $116.85 | $146.77 | 12,500 | — | — |
| 2004-07-27 | $118.91 | $149.35 | 3,400 | — | — |
| 2004-07-26 | $116.00 | $145.70 | 14,100 | — | — |
| 2004-07-23 | $115.80 | $145.45 | 10,600 | — | — |
| 2004-07-22 | $116.99 | $146.94 | 8,600 | — | — |
| 2004-07-21 | $118.03 | $148.25 | 8,600 | — | — |
| 2004-07-20 | $119.42 | $149.99 | 7,800 | — | — |
| 2004-07-19 | $119.66 | $150.30 | 900 | — | — |
| 2004-07-16 | $118.98 | $149.44 | 5,500 | — | — |
| 2004-07-15 | $119.91 | $150.61 | 11,800 | — | — |
| 2004-07-14 | $119.50 | $150.09 | 5,700 | — | — |
| 2004-07-13 | $120.20 | $150.97 | 6,600 | — | — |
| 2004-07-12 | $120.00 | $150.72 | 11,800 | — | — |
| 2004-07-09 | $118.00 | $148.21 | 7,300 | — | — |
| 2004-07-08 | $118.65 | $149.03 | 6,600 | — | — |
| 2004-07-07 | $119.62 | $150.25 | 13,000 | — | — |
| 2004-07-06 | $118.59 | $148.95 | 11,400 | — | — |
| 2004-07-02 | $121.18 | $152.20 | 3,400 | — | — |
| 2004-07-01 | $120.53 | $151.39 | 6,900 | — | — |
| 2004-06-30 | $122.00 | $153.23 | 4,500 | — | — |
| 2004-06-29 | $117.02 | $146.98 | 5,700 | — | — |
| 2004-06-28 | $118.16 | $148.41 | 11,200 | — | — |
| 2004-06-25 | $118.69 | $149.08 | 28,700 | — | — |
| 2004-06-24 | $116.68 | $146.55 | 5,900 | — | — |
| 2004-06-23 | $117.02 | $146.98 | 10,500 | — | — |
| 2004-06-22 | $118.00 | $148.21 | 8,100 | — | — |
| 2004-06-21 | $117.28 | $147.31 | 6,100 | — | — |
| 2004-06-18 | $119.94 | $150.65 | 17,300 | — | — |
| 2004-06-17 | $118.66 | $149.04 | 8,000 | — | — |
| 2004-06-16 | $119.83 | $150.16 | 5,600 | — | — |
| 2004-06-15 | $120.77 | $151.34 | 7,800 | — | — |
| 2004-06-14 | $117.93 | $147.78 | 12,200 | — | — |
| 2004-06-10 | $119.98 | $150.35 | 11,400 | — | — |
| 2004-06-09 | $120.68 | $151.23 | 4,300 | — | — |
| 2004-06-08 | $122.25 | $153.20 | 3,000 | — | — |
| 2004-06-07 | $122.40 | $153.38 | 8,400 | — | — |
| 2004-06-04 | $118.20 | $148.12 | 8,200 | — | — |
| 2004-06-03 | $117.08 | $146.72 | 4,500 | — | — |
| 2004-06-02 | $117.75 | $147.56 | 9,300 | — | — |
| 2004-06-01 | $118.58 | $148.60 | 21,900 | — | — |
| 2004-05-28 | $116.00 | $145.36 | 6,900 | — | — |
| 2004-05-27 | $116.25 | $145.68 | 5,700 | — | — |
| 2004-05-26 | $115.63 | $144.90 | 6,600 | — | — |
| 2004-05-25 | $115.89 | $145.23 | 33,100 | — | — |
| 2004-05-24 | $116.92 | $146.52 | 13,500 | — | — |
| 2004-05-21 | $113.14 | $141.78 | 11,600 | — | — |
| 2004-05-20 | $113.97 | $142.82 | 18,600 | — | — |
| 2004-05-19 | $114.71 | $143.75 | 81,400 | — | — |
| 2004-05-18 | $113.51 | $142.24 | 2,700 | — | — |
| 2004-05-17 | $111.94 | $140.28 | 23,900 | — | — |
| 2004-05-14 | $110.99 | $139.09 | 1,200 | — | — |
| 2004-05-13 | $111.00 | $139.10 | 12,700 | — | — |
| 2004-05-12 | $111.38 | $139.57 | 18,000 | — | — |
| 2004-05-11 | $112.83 | $141.39 | 8,400 | — | — |
| 2004-05-10 | $110.64 | $138.65 | 10,800 | — | — |
| 2004-05-07 | $113.10 | $141.73 | 14,800 | — | — |
| 2004-05-06 | $116.94 | $146.54 | 14,500 | — | — |
| 2004-05-05 | $117.65 | $147.43 | 15,200 | — | — |
| 2004-05-04 | $117.25 | $146.93 | 13,300 | — | — |
| 2004-05-03 | $118.54 | $148.55 | 16,800 | — | — |
| 2004-04-30 | $122.50 | $153.51 | 6,300 | — | — |
| 2004-04-29 | $123.50 | $154.76 | 12,500 | — | — |
| 2004-04-28 | $123.83 | $155.18 | 8,000 | — | — |
| 2004-04-27 | $124.27 | $155.73 | 8,900 | — | — |
| 2004-04-26 | $124.50 | $156.02 | 1,000 | — | — |
| 2004-04-23 | $123.80 | $155.14 | 1,800 | — | — |
| 2004-04-22 | $125.19 | $156.88 | 7,400 | — | — |
| 2004-04-21 | $123.10 | $154.26 | 1,000 | — | — |
| 2004-04-20 | $121.75 | $152.57 | 2,000 | — | — |
| 2004-04-19 | $122.75 | $153.82 | 1,500 | — | — |
| 2004-04-16 | $123.90 | $155.26 | 4,800 | — | — |
| 2004-04-15 | $122.61 | $153.65 | 5,400 | — | — |
| 2004-04-14 | $122.41 | $153.40 | 4,100 | — | — |
| 2004-04-13 | $123.98 | $155.36 | 3,900 | — | — |
| 2004-04-12 | $126.11 | $158.03 | 4,300 | — | — |
| 2004-04-08 | $124.24 | $155.69 | 3,300 | — | — |
| 2004-04-07 | $124.00 | $155.39 | 1,600 | — | — |
| 2004-04-06 | $123.05 | $154.20 | 4,500 | — | — |
| 2004-04-05 | $125.00 | $156.64 | 1,800 | — | — |
| 2004-04-02 | $125.23 | $156.93 | 7,700 | — | — |
| 2004-04-01 | $124.30 | $155.77 | 1,600 | — | — |
| 2004-03-31 | $123.00 | $154.14 | 2,500 | — | — |
| 2004-03-30 | $124.60 | $156.14 | 5,300 | — | — |
| 2004-03-29 | $124.60 | $156.14 | 3,000 | — | — |
| 2004-03-26 | $124.80 | $156.39 | 1,600 | — | — |
| 2004-03-25 | $124.30 | $155.77 | 7,200 | — | — |
| 2004-03-24 | $123.32 | $154.54 | 3,700 | — | — |
| 2004-03-23 | $121.51 | $152.27 | 1,900 | — | — |
| 2004-03-22 | $121.17 | $151.84 | 3,800 | — | — |
| 2004-03-19 | $123.50 | $154.76 | 5,800 | — | — |
| 2004-03-18 | $124.00 | $155.39 | 2,800 | — | — |
| 2004-03-17 | $123.40 | $154.64 | 4,200 | — | — |
| 2004-03-16 | $119.33 | $149.54 | 5,700 | — | — |
| 2004-03-15 | $120.50 | $151.00 | 9,800 | — | — |
| 2004-03-12 | $123.81 | $155.15 | 6,900 | — | — |
| 2004-03-11 | $118.00 | $147.87 | 3,900 | — | — |
| 2004-03-10 | $119.74 | $149.71 | 4,500 | — | — |
| 2004-03-09 | $123.00 | $153.78 | 4,600 | — | — |
| 2004-03-08 | $123.14 | $153.96 | 500 | — | — |
| 2004-03-05 | $124.43 | $155.57 | 3,200 | — | — |
| 2004-03-04 | $124.21 | $155.29 | 1,900 | — | — |
| 2004-03-03 | $123.05 | $153.84 | 2,600 | — | — |
| 2004-03-02 | $124.49 | $155.64 | 5,100 | — | — |
| 2004-03-01 | $125.25 | $156.60 | 3,300 | — | — |
| 2004-02-27 | $124.97 | $156.25 | 3,800 | — | — |
| 2004-02-26 | $125.00 | $156.28 | 4,800 | — | — |
| 2004-02-25 | $123.90 | $154.91 | 2,800 | — | — |
| 2004-02-24 | $124.99 | $156.27 | 2,400 | — | — |
| 2004-02-23 | $123.50 | $154.41 | 2,200 | — | — |
| 2004-02-20 | $125.90 | $157.41 | 4,200 | — | — |
| 2004-02-19 | $124.40 | $155.53 | 4,400 | — | — |
| 2004-02-18 | $125.67 | $157.12 | 7,500 | — | — |
| 2004-02-17 | $123.29 | $154.14 | 3,100 | — | — |
| 2004-02-13 | $121.17 | $151.49 | 3,600 | — | — |
| 2004-02-12 | $122.78 | $153.51 | 3,400 | — | — |
| 2004-02-11 | $121.99 | $152.52 | 2,200 | — | — |
| 2004-02-10 | $121.46 | $151.86 | 3,400 | — | — |
| 2004-02-09 | $118.22 | $147.81 | 1,200 | — | — |
| 2004-02-06 | $118.50 | $148.16 | 30,600 | — | — |
| 2004-02-05 | $115.57 | $144.49 | 1,900 | — | — |
| 2004-02-04 | $116.06 | $145.11 | 8,400 | — | — |
| 2004-02-03 | $119.01 | $148.79 | 6,400 | — | — |
| 2004-02-02 | $119.83 | $149.82 | 3,600 | — | — |
| 2004-01-30 | $118.02 | $147.56 | 3,600 | — | — |
| 2004-01-29 | $117.99 | $147.52 | 2,800 | — | — |
| 2004-01-28 | $119.01 | $148.79 | 10,700 | — | — |
| 2004-01-27 | $123.59 | $154.52 | 2,300 | — | — |
| 2004-01-26 | $124.88 | $156.13 | 3,200 | — | — |
| 2004-01-23 | $122.70 | $153.41 | 4,300 | — | — |
| 2004-01-22 | $120.00 | $150.03 | 3,200 | — | — |
| 2004-01-21 | $120.99 | $151.27 | 3,600 | — | — |
| 2004-01-20 | $120.11 | $150.17 | 8,900 | — | — |
| 2004-01-16 | $122.45 | $153.09 | 3,900 | — | — |
| 2004-01-15 | $124.00 | $155.03 | 2,000 | — | — |
| 2004-01-14 | $123.10 | $153.91 | 3,500 | — | — |
| 2004-01-13 | $122.05 | $152.59 | 4,400 | — | — |
| 2004-01-12 | $121.40 | $151.78 | 14,300 | — | — |
| 2004-01-09 | $120.81 | $151.04 | 5,200 | — | — |
| 2004-01-08 | $121.20 | $151.53 | 8,500 | — | — |
| 2004-01-07 | $120.63 | $150.82 | 13,700 | — | — |
| 2004-01-06 | $121.10 | $151.41 | 2,800 | — | — |
| 2004-01-05 | $119.63 | $149.57 | 12,200 | — | — |
| 2004-01-02 | $121.94 | $152.46 | 5,700 | — | — |