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
- 1997-01-02 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 | $146.25 | $152.48 | 400 |
| 2004-12-30 | $151.50 | $157.95 | 0 |
| 2004-12-29 | $151.50 | $157.95 | 0 |
| 2004-12-28 | $151.50 | $157.95 | 0 |
| 2004-12-27 | $151.50 | $157.95 | 0 |
| 2004-12-23 | $151.50 | $157.95 | 1,200 |
| 2004-12-22 | $148.00 | $154.30 | 200 |
| 2004-12-21 | $146.00 | $152.22 | 400 |
| 2004-12-20 | $146.00 | $152.22 | 0 |
| 2004-12-17 | $146.00 | $152.22 | 200 |
| 2004-12-16 | $147.75 | $154.04 | 0 |
| 2004-12-15 | $147.75 | $153.75 | 4,500 |
| 2004-12-14 | $141.85 | $147.61 | 0 |
| 2004-12-13 | $141.85 | $147.61 | 0 |
| 2004-12-10 | $141.85 | $147.61 | 0 |
| 2004-12-09 | $141.85 | $147.61 | 0 |
| 2004-12-08 | $141.85 | $147.61 | 1,000 |
| 2004-12-07 | $138.00 | $143.61 | 600 |
| 2004-12-06 | $146.35 | $152.30 | 0 |
| 2004-12-03 | $146.35 | $152.30 | 0 |
| 2004-12-02 | $146.35 | $152.30 | 0 |
| 2004-12-01 | $146.35 | $152.30 | 1,300 |
| 2004-11-30 | $135.10 | $140.59 | 200 |
| 2004-11-29 | $133.00 | $138.40 | 0 |
| 2004-11-26 | $133.00 | $138.40 | 0 |
| 2004-11-24 | $133.00 | $138.40 | 600 |
| 2004-11-23 | $128.00 | $133.20 | 400 |
| 2004-11-22 | $124.00 | $129.04 | 100 |
| 2004-11-19 | $124.75 | $129.82 | 300 |
| 2004-11-18 | $125.00 | $130.08 | 0 |
| 2004-11-17 | $125.00 | $130.08 | 300 |
| 2004-11-16 | $123.00 | $128.00 | 100 |
| 2004-11-15 | $125.00 | $130.08 | 0 |
| 2004-11-12 | $125.00 | $130.08 | 1,000 |
| 2004-11-11 | $120.50 | $125.40 | 0 |
| 2004-11-10 | $120.50 | $125.40 | 1,500 |
| 2004-11-09 | $119.25 | $124.10 | 0 |
| 2004-11-08 | $119.25 | $124.10 | 0 |
| 2004-11-05 | $119.25 | $124.10 | 300 |
| 2004-11-04 | $120.50 | $125.40 | 0 |
| 2004-11-03 | $120.50 | $125.40 | 0 |
| 2004-11-02 | $120.50 | $125.40 | 0 |
| 2004-11-01 | $120.50 | $125.40 | 0 |
| 2004-10-29 | $120.50 | $125.40 | 600 |
| 2004-10-28 | $119.00 | $123.84 | 0 |
| 2004-10-27 | $119.00 | $123.84 | 0 |
| 2004-10-26 | $119.00 | $123.84 | 200 |
| 2004-10-25 | $119.00 | $123.84 | 0 |
| 2004-10-22 | $119.00 | $123.84 | 0 |
| 2004-10-21 | $119.00 | $123.84 | 100 |
| 2004-10-20 | $120.50 | $125.40 | 1,900 |
| 2004-10-19 | $119.00 | $123.84 | 0 |
| 2004-10-18 | $119.00 | $123.84 | 100 |
| 2004-10-15 | $118.00 | $122.79 | 0 |
| 2004-10-14 | $118.00 | $122.79 | 200 |
| 2004-10-13 | $120.00 | $124.88 | 0 |
| 2004-10-12 | $120.00 | $124.88 | 0 |
| 2004-10-11 | $120.00 | $124.88 | 0 |
| 2004-10-08 | $120.00 | $124.88 | 0 |
| 2004-10-07 | $120.00 | $124.88 | 0 |
| 2004-10-06 | $120.00 | $124.88 | 0 |
| 2004-10-05 | $120.00 | $124.88 | 0 |
| 2004-10-04 | $120.00 | $124.88 | 200 |
| 2004-10-01 | $120.50 | $125.40 | 1,500 |
| 2004-09-30 | $117.25 | $122.01 | 0 |
| 2004-09-29 | $117.25 | $122.01 | 0 |
| 2004-09-28 | $117.25 | $122.01 | 0 |
| 2004-09-27 | $117.25 | $122.01 | 0 |
| 2004-09-24 | $117.25 | $122.01 | 700 |
| 2004-09-23 | $118.00 | $122.79 | 0 |
| 2004-09-22 | $118.00 | $122.79 | 300 |
| 2004-09-21 | $119.00 | $123.84 | 0 |
| 2004-09-20 | $119.00 | $123.84 | 0 |
| 2004-09-17 | $119.00 | $123.84 | 0 |
| 2004-09-16 | $119.00 | $123.84 | 200 |
| 2004-09-15 | $121.00 | $125.63 | 0 |
| 2004-09-14 | $121.00 | $125.63 | 700 |
| 2004-09-13 | $118.00 | $122.52 | 0 |
| 2004-09-10 | $118.00 | $122.52 | 0 |
| 2004-09-09 | $118.00 | $122.52 | 200 |
| 2004-09-08 | $117.00 | $121.48 | 0 |
| 2004-09-07 | $117.00 | $121.48 | 400 |
| 2004-09-03 | $118.75 | $123.29 | 0 |
| 2004-09-02 | $118.75 | $123.29 | 0 |
| 2004-09-01 | $118.75 | $123.29 | 0 |
| 2004-08-31 | $118.75 | $123.29 | 0 |
| 2004-08-30 | $118.75 | $123.29 | 0 |
| 2004-08-27 | $118.75 | $123.29 | 0 |
| 2004-08-26 | $118.75 | $123.29 | 0 |
| 2004-08-25 | $118.75 | $123.29 | 0 |
| 2004-08-24 | $118.75 | $123.29 | 0 |
| 2004-08-23 | $118.75 | $123.29 | 0 |
| 2004-08-20 | $118.75 | $123.29 | 1,700 |
| 2004-08-19 | $116.00 | $120.44 | 0 |
| 2004-08-18 | $116.00 | $120.44 | 0 |
| 2004-08-17 | $116.00 | $120.44 | 0 |
| 2004-08-16 | $116.00 | $120.44 | 0 |
| 2004-08-13 | $116.00 | $120.44 | 0 |
| 2004-08-12 | $116.00 | $120.44 | 0 |
| 2004-08-11 | $116.00 | $120.44 | 0 |
| 2004-08-10 | $116.00 | $120.44 | 100 |
| 2004-08-09 | $117.00 | $121.48 | 500 |
| 2004-08-06 | $120.00 | $124.59 | 0 |
| 2004-08-05 | $120.00 | $124.59 | 500 |
| 2004-08-04 | $117.00 | $121.48 | 0 |
| 2004-08-03 | $117.00 | $121.48 | 0 |
| 2004-08-02 | $117.00 | $121.48 | 0 |
| 2004-07-30 | $117.00 | $121.48 | 0 |
| 2004-07-29 | $117.00 | $121.48 | 0 |
| 2004-07-28 | $117.00 | $121.48 | 0 |
| 2004-07-27 | $117.00 | $121.48 | 0 |
| 2004-07-26 | $117.00 | $121.48 | 0 |
| 2004-07-23 | $117.00 | $121.48 | 100 |
| 2004-07-22 | $117.00 | $121.48 | 300 |
| 2004-07-21 | $119.75 | $124.33 | 0 |
| 2004-07-20 | $119.75 | $124.33 | 0 |
| 2004-07-19 | $119.75 | $124.33 | 100 |
| 2004-07-16 | $119.50 | $124.07 | 0 |
| 2004-07-15 | $119.50 | $124.07 | 200 |
| 2004-07-14 | $119.25 | $123.81 | 0 |
| 2004-07-13 | $119.25 | $123.81 | 0 |
| 2004-07-12 | $119.25 | $123.81 | 0 |
| 2004-07-09 | $119.25 | $123.81 | 0 |
| 2004-07-08 | $119.25 | $123.81 | 0 |
| 2004-07-07 | $119.25 | $123.81 | 0 |
| 2004-07-06 | $119.25 | $123.81 | 0 |
| 2004-07-02 | $119.25 | $123.81 | 0 |
| 2004-07-01 | $119.25 | $123.81 | 300 |
| 2004-06-30 | $118.35 | $122.88 | 300 |
| 2004-06-29 | $119.25 | $123.81 | 0 |
| 2004-06-28 | $119.25 | $123.81 | 0 |
| 2004-06-25 | $119.25 | $123.81 | 5,300 |
| 2004-06-24 | $119.25 | $123.81 | 0 |
| 2004-06-23 | $119.25 | $123.81 | 0 |
| 2004-06-22 | $119.25 | $123.81 | 1,300 |
| 2004-06-21 | $119.00 | $123.55 | 0 |
| 2004-06-18 | $119.00 | $123.55 | 200 |
| 2004-06-17 | $119.00 | $123.55 | 0 |
| 2004-06-16 | $119.00 | $123.27 | 0 |
| 2004-06-15 | $119.00 | $123.27 | 0 |
| 2004-06-14 | $119.00 | $123.27 | 100 |
| 2004-06-10 | $120.00 | $124.30 | 400 |
| 2004-06-09 | $118.00 | $122.23 | 0 |
| 2004-06-08 | $118.00 | $122.23 | 300 |
| 2004-06-07 | $119.25 | $123.53 | 0 |
| 2004-06-04 | $119.25 | $123.53 | 300 |
| 2004-06-03 | $116.35 | $120.52 | 0 |
| 2004-06-02 | $116.35 | $120.52 | 0 |
| 2004-06-01 | $116.35 | $120.52 | 0 |
| 2004-05-28 | $116.35 | $120.52 | 0 |
| 2004-05-27 | $116.35 | $120.52 | 0 |
| 2004-05-26 | $116.35 | $120.52 | 0 |
| 2004-05-25 | $116.35 | $120.52 | 0 |
| 2004-05-24 | $116.35 | $120.52 | 0 |
| 2004-05-21 | $116.35 | $120.52 | 2,300 |
| 2004-05-20 | $113.00 | $117.05 | 0 |
| 2004-05-19 | $113.00 | $117.05 | 200 |
| 2004-05-18 | $111.00 | $114.98 | 0 |
| 2004-05-17 | $111.00 | $114.98 | 0 |
| 2004-05-14 | $111.00 | $114.98 | 0 |
| 2004-05-13 | $111.00 | $114.98 | 0 |
| 2004-05-12 | $111.00 | $114.98 | 4,900 |
| 2004-05-11 | $109.25 | $113.17 | 0 |
| 2004-05-10 | $109.25 | $113.17 | 1,500 |
| 2004-05-07 | $117.00 | $121.20 | 0 |
| 2004-05-06 | $117.00 | $121.20 | 100 |
| 2004-05-05 | $121.05 | $125.39 | 0 |
| 2004-05-04 | $121.05 | $125.39 | 100 |
| 2004-05-03 | $121.05 | $125.39 | 0 |
| 2004-04-30 | $121.05 | $125.39 | 400 |
| 2004-04-29 | $121.00 | $125.34 | 0 |
| 2004-04-28 | $121.00 | $125.34 | 0 |
| 2004-04-27 | $121.00 | $125.34 | 600 |
| 2004-04-26 | $122.25 | $126.64 | 0 |
| 2004-04-23 | $122.25 | $126.64 | 0 |
| 2004-04-22 | $122.25 | $126.64 | 0 |
| 2004-04-21 | $122.25 | $126.64 | 0 |
| 2004-04-20 | $122.25 | $126.64 | 0 |
| 2004-04-19 | $122.25 | $126.64 | 0 |
| 2004-04-16 | $122.25 | $126.64 | 0 |
| 2004-04-15 | $122.25 | $126.64 | 0 |
| 2004-04-14 | $122.25 | $126.64 | 0 |
| 2004-04-13 | $122.25 | $126.64 | 0 |
| 2004-04-12 | $122.25 | $126.64 | 0 |
| 2004-04-08 | $122.25 | $126.64 | 200 |
| 2004-04-07 | $123.00 | $127.41 | 0 |
| 2004-04-06 | $123.00 | $127.41 | 0 |
| 2004-04-05 | $123.00 | $127.41 | 300 |
| 2004-04-02 | $123.00 | $127.41 | 400 |
| 2004-04-01 | $122.50 | $126.89 | 0 |
| 2004-03-31 | $122.50 | $126.89 | 0 |
| 2004-03-30 | $122.50 | $126.89 | 0 |
| 2004-03-29 | $122.50 | $126.89 | 0 |
| 2004-03-26 | $122.50 | $126.89 | 0 |
| 2004-03-25 | $122.50 | $126.89 | 0 |
| 2004-03-24 | $122.50 | $126.89 | 0 |
| 2004-03-23 | $122.50 | $126.89 | 0 |
| 2004-03-22 | $122.50 | $126.89 | 900 |
| 2004-03-19 | $121.00 | $125.34 | 600 |
| 2004-03-18 | $120.00 | $124.30 | 0 |
| 2004-03-17 | $120.00 | $124.30 | 0 |
| 2004-03-16 | $120.00 | $124.30 | 0 |
| 2004-03-15 | $120.00 | $124.30 | 2,800 |
| 2004-03-12 | $121.00 | $125.34 | 0 |
| 2004-03-11 | $121.00 | $125.34 | 200 |
| 2004-03-10 | $121.75 | $125.83 | 0 |
| 2004-03-09 | $121.75 | $125.83 | 0 |
| 2004-03-08 | $121.75 | $125.83 | 0 |
| 2004-03-05 | $121.75 | $125.83 | 0 |
| 2004-03-04 | $121.75 | $125.83 | 0 |
| 2004-03-03 | $121.75 | $125.83 | 0 |
| 2004-03-02 | $121.75 | $125.83 | 0 |
| 2004-03-01 | $121.75 | $125.83 | 0 |
| 2004-02-27 | $121.75 | $125.83 | 0 |
| 2004-02-26 | $121.75 | $125.83 | 0 |
| 2004-02-25 | $121.75 | $125.83 | 1,200 |
| 2004-02-24 | $121.25 | $125.32 | 600 |
| 2004-02-23 | $122.75 | $126.87 | 0 |
| 2004-02-20 | $122.75 | $126.87 | 0 |
| 2004-02-19 | $122.75 | $126.87 | 1,400 |
| 2004-02-18 | $118.50 | $122.47 | 0 |
| 2004-02-17 | $118.50 | $122.47 | 0 |
| 2004-02-13 | $118.50 | $122.47 | 0 |
| 2004-02-12 | $118.50 | $122.47 | 0 |
| 2004-02-11 | $118.50 | $122.47 | 0 |
| 2004-02-10 | $118.50 | $122.47 | 900 |
| 2004-02-09 | $117.00 | $120.92 | 0 |
| 2004-02-06 | $117.00 | $120.92 | 0 |
| 2004-02-05 | $117.00 | $120.92 | 100 |
| 2004-02-04 | $117.50 | $121.44 | 0 |
| 2004-02-03 | $117.50 | $121.44 | 0 |
| 2004-02-02 | $117.50 | $121.44 | 0 |
| 2004-01-30 | $117.50 | $121.44 | 0 |
| 2004-01-29 | $117.50 | $121.44 | 200 |
| 2004-01-28 | $117.05 | $120.97 | 0 |
| 2004-01-27 | $117.05 | $120.97 | 0 |
| 2004-01-26 | $117.05 | $120.97 | 0 |
| 2004-01-23 | $117.05 | $120.97 | 0 |
| 2004-01-22 | $117.05 | $120.97 | 200 |
| 2004-01-21 | $116.00 | $119.89 | 300 |
| 2004-01-20 | $120.00 | $124.02 | 100 |
| 2004-01-16 | $116.65 | $120.56 | 0 |
| 2004-01-15 | $116.65 | $120.56 | 0 |
| 2004-01-14 | $116.65 | $120.56 | 0 |
| 2004-01-13 | $116.65 | $120.56 | 0 |
| 2004-01-12 | $116.65 | $120.56 | 200 |
| 2004-01-09 | $118.00 | $121.96 | 0 |
| 2004-01-08 | $118.00 | $121.96 | 0 |
| 2004-01-07 | $118.00 | $121.96 | 0 |
| 2004-01-06 | $118.00 | $121.96 | 800 |
| 2004-01-05 | $118.00 | $121.96 | 500 |
| 2004-01-02 | $122.00 | $126.09 | 0 |