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
- 2002-12-19 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 | $168.50 | $173.41 | 42,500 |
| 2004-12-30 | $168.95 | $173.87 | 36,400 |
| 2004-12-29 | $169.48 | $174.42 | 35,000 |
| 2004-12-28 | $167.56 | $172.44 | 8,900 |
| 2004-12-27 | $165.60 | $170.42 | 5,700 |
| 2004-12-23 | $162.75 | $167.49 | 36,700 |
| 2004-12-22 | $164.44 | $169.23 | 557,600 |
| 2004-12-21 | $166.67 | $171.53 | 55,900 |
| 2004-12-20 | $166.14 | $170.98 | 80,200 |
| 2004-12-17 | $168.00 | $172.89 | 63,500 |
| 2004-12-16 | $165.23 | $170.04 | 43,900 |
| 2004-12-15 | $166.20 | $171.04 | 59,200 |
| 2004-12-14 | $164.95 | $169.76 | 383,400 |
| 2004-12-13 | $170.90 | $175.88 | 111,200 |
| 2004-12-10 | $171.38 | $176.37 | 112,600 |
| 2004-12-09 | $173.15 | $178.19 | 76,700 |
| 2004-12-08 | $175.65 | $180.77 | 159,600 |
| 2004-12-07 | $175.75 | $180.87 | 123,300 |
| 2004-12-06 | $176.60 | $181.75 | 355,300 |
| 2004-12-03 | $168.06 | $172.96 | 124,600 |
| 2004-12-02 | $163.90 | $168.68 | 79,300 |
| 2004-12-01 | $165.88 | $170.71 | 255,500 |
| 2004-11-30 | $168.65 | $173.56 | 47,000 |
| 2004-11-29 | $166.09 | $170.93 | 323,600 |
| 2004-11-26 | $166.30 | $171.15 | 15,500 |
| 2004-11-24 | $166.19 | $171.03 | 96,900 |
| 2004-11-23 | $164.05 | $168.83 | 43,700 |
| 2004-11-22 | $163.46 | $168.22 | 13,600 |
| 2004-11-19 | $161.80 | $166.51 | 23,600 |
| 2004-11-18 | $158.48 | $163.10 | 18,700 |
| 2004-11-17 | $161.32 | $166.02 | 182,800 |
| 2004-11-16 | $159.89 | $164.55 | 137,200 |
| 2004-11-15 | $160.75 | $165.43 | 62,400 |
| 2004-11-12 | $151.75 | $156.17 | 19,900 |
| 2004-11-11 | $150.98 | $155.38 | 37,300 |
| 2004-11-10 | $149.47 | $153.82 | 65,100 |
| 2004-11-09 | $148.81 | $153.15 | 20,900 |
| 2004-11-08 | $151.78 | $156.20 | 70,900 |
| 2004-11-05 | $147.07 | $151.36 | 39,800 |
| 2004-11-04 | $146.25 | $150.51 | 288,900 |
| 2004-11-03 | $144.60 | $148.81 | 69,300 |
| 2004-11-02 | $145.65 | $149.89 | 205,300 |
| 2004-11-01 | $147.50 | $151.80 | 85,000 |
| 2004-10-29 | $147.09 | $151.38 | 521,300 |
| 2004-10-28 | $124.65 | $128.28 | 58,400 |
| 2004-10-27 | $122.54 | $126.11 | 105,700 |
| 2004-10-26 | $122.97 | $126.55 | 187,000 |
| 2004-10-25 | $126.53 | $130.22 | 49,000 |
| 2004-10-22 | $127.24 | $130.95 | 43,300 |
| 2004-10-21 | $127.85 | $131.58 | 257,700 |
| 2004-10-20 | $133.00 | $136.88 | 102,600 |
| 2004-10-19 | $129.55 | $133.32 | 25,000 |
| 2004-10-18 | $130.45 | $134.25 | 119,100 |
| 2004-10-15 | $130.68 | $134.49 | 92,500 |
| 2004-10-14 | $133.77 | $137.67 | 66,100 |
| 2004-10-13 | $136.00 | $139.96 | 20,400 |
| 2004-10-12 | $136.90 | $140.89 | 37,300 |
| 2004-10-11 | $134.73 | $138.66 | 13,800 |
| 2004-10-08 | $135.58 | $139.53 | 54,400 |
| 2004-10-07 | $135.31 | $139.25 | 49,300 |
| 2004-10-06 | $135.74 | $139.69 | 32,500 |
| 2004-10-05 | $137.01 | $141.00 | 67,200 |
| 2004-10-04 | $135.85 | $139.81 | 197,000 |
| 2004-10-01 | $132.75 | $136.62 | 52,400 |
| 2004-09-30 | $124.85 | $128.49 | 29,100 |
| 2004-09-29 | $123.41 | $127.01 | 46,000 |
| 2004-09-28 | $124.00 | $127.61 | 71,100 |
| 2004-09-27 | $122.00 | $125.55 | 96,000 |
| 2004-09-24 | $125.75 | $129.41 | 69,900 |
| 2004-09-23 | $125.86 | $129.53 | 26,600 |
| 2004-09-22 | $123.95 | $127.56 | 60,500 |
| 2004-09-21 | $126.73 | $130.42 | 135,300 |
| 2004-09-20 | $120.75 | $124.27 | 70,000 |
| 2004-09-17 | $122.31 | $125.87 | 106,900 |
| 2004-09-16 | $124.21 | $127.83 | 91,500 |
| 2004-09-15 | $126.05 | $129.72 | 63,500 |
| 2004-09-14 | $127.41 | $131.12 | 151,600 |
| 2004-09-13 | $126.93 | $130.63 | 111,500 |
| 2004-09-10 | $126.50 | $130.19 | 199,900 |
| 2004-09-09 | $132.37 | $136.23 | 97,500 |
| 2004-09-08 | $132.23 | $136.08 | 32,700 |
| 2004-09-07 | $136.31 | $140.28 | 92,400 |
| 2004-09-03 | $130.32 | $134.12 | 114,600 |
| 2004-09-02 | $130.89 | $134.70 | 72,200 |
| 2004-09-01 | $130.21 | $134.00 | 224,400 |
| 2004-08-31 | $131.78 | $135.62 | 134,500 |
| 2004-08-30 | $134.30 | $138.21 | 46,800 |
| 2004-08-27 | $137.38 | $141.38 | 36,000 |
| 2004-08-26 | $138.95 | $143.00 | 184,400 |
| 2004-08-25 | $128.70 | $132.45 | 497,600 |
| 2004-08-24 | $132.41 | $136.27 | 212,400 |
| 2004-08-23 | $140.29 | $144.38 | 27,600 |
| 2004-08-20 | $142.96 | $147.13 | 21,600 |
| 2004-08-19 | $141.00 | $145.11 | 43,400 |
| 2004-08-18 | $142.00 | $146.14 | 72,100 |
| 2004-08-17 | $142.00 | $146.14 | 46,500 |
| 2004-08-16 | $146.06 | $150.32 | 24,500 |
| 2004-08-13 | $144.87 | $149.09 | 18,600 |
| 2004-08-12 | $142.40 | $146.55 | 42,300 |
| 2004-08-11 | $145.76 | $150.01 | 22,200 |
| 2004-08-10 | $146.33 | $150.59 | 35,300 |
| 2004-08-09 | $143.60 | $147.78 | 52,200 |
| 2004-08-06 | $146.03 | $150.28 | 66,100 |
| 2004-08-05 | $146.01 | $150.26 | 108,200 |
| 2004-08-04 | $151.34 | $155.75 | 24,200 |
| 2004-08-03 | $151.25 | $155.66 | 65,400 |
| 2004-08-02 | $149.75 | $154.11 | 36,400 |
| 2004-07-30 | $151.12 | $155.52 | 39,600 |
| 2004-07-29 | $155.35 | $159.88 | 31,900 |
| 2004-07-28 | $152.50 | $156.94 | 113,400 |
| 2004-07-27 | $147.91 | $152.22 | 171,300 |
| 2004-07-26 | $153.40 | $157.87 | 110,300 |
| 2004-07-23 | $165.69 | $170.52 | 16,400 |
| 2004-07-22 | $167.99 | $172.88 | 29,600 |
| 2004-07-21 | $169.46 | $174.40 | 7,200 |
| 2004-07-20 | $169.14 | $174.07 | 14,700 |
| 2004-07-19 | $169.25 | $174.18 | 6,100 |
| 2004-07-16 | $168.13 | $173.03 | 20,800 |
| 2004-07-15 | $166.80 | $171.66 | 27,400 |
| 2004-07-14 | $166.23 | $171.07 | 12,100 |
| 2004-07-13 | $166.41 | $171.26 | 126,700 |
| 2004-07-12 | $167.00 | $171.87 | 42,100 |
| 2004-07-09 | $167.00 | $171.87 | 16,400 |
| 2004-07-08 | $168.51 | $173.42 | 30,800 |
| 2004-07-07 | $168.65 | $173.56 | 11,000 |
| 2004-07-06 | $168.91 | $173.83 | 24,000 |
| 2004-07-02 | $170.00 | $174.95 | 15,600 |
| 2004-07-01 | $169.22 | $174.15 | 21,700 |
| 2004-06-30 | $170.46 | $175.43 | 109,600 |
| 2004-06-29 | $168.50 | $173.41 | 9,400 |
| 2004-06-28 | $165.33 | $170.15 | 90,400 |
| 2004-06-25 | $165.67 | $170.50 | 19,100 |
| 2004-06-24 | $168.50 | $173.41 | 25,400 |
| 2004-06-23 | $165.50 | $170.32 | 16,800 |
| 2004-06-22 | $162.35 | $167.08 | 32,600 |
| 2004-06-21 | $160.65 | $165.33 | 58,100 |
| 2004-06-18 | $158.01 | $162.61 | 60,700 |
| 2004-06-17 | $155.70 | $160.24 | 3,800 |
| 2004-06-16 | $153.99 | $158.48 | 17,700 |
| 2004-06-15 | $154.70 | $159.21 | 11,300 |
| 2004-06-14 | $153.96 | $158.45 | 15,800 |
| 2004-06-10 | $154.75 | $159.26 | 13,700 |
| 2004-06-09 | $152.27 | $156.71 | 18,700 |
| 2004-06-08 | $150.08 | $154.45 | 6,700 |
| 2004-06-07 | $149.07 | $153.41 | 21,600 |
| 2004-06-04 | $148.25 | $152.57 | 21,100 |
| 2004-06-03 | $147.51 | $151.81 | 19,800 |
| 2004-06-02 | $148.13 | $152.45 | 11,900 |
| 2004-06-01 | $147.30 | $151.59 | 6,000 |
| 2004-05-28 | $147.75 | $152.05 | 8,200 |
| 2004-05-27 | $146.43 | $150.70 | 7,900 |
| 2004-05-26 | $146.10 | $150.36 | 19,100 |
| 2004-05-25 | $148.12 | $152.44 | 19,800 |
| 2004-05-24 | $147.25 | $151.54 | 10,700 |
| 2004-05-21 | $146.24 | $150.50 | 13,200 |
| 2004-05-20 | $145.97 | $150.22 | 80,300 |
| 2004-05-19 | $144.55 | $148.76 | 23,500 |
| 2004-05-18 | $142.75 | $146.91 | 36,600 |
| 2004-05-17 | $143.08 | $147.25 | 38,400 |
| 2004-05-14 | $145.25 | $149.48 | 13,700 |
| 2004-05-13 | $142.83 | $146.99 | 11,900 |
| 2004-05-12 | $143.00 | $147.17 | 15,800 |
| 2004-05-11 | $143.14 | $147.31 | 20,400 |
| 2004-05-10 | $143.60 | $147.78 | 96,600 |
| 2004-05-07 | $147.95 | $152.26 | 18,300 |
| 2004-05-06 | $150.50 | $154.88 | 23,400 |
| 2004-05-05 | $153.22 | $157.68 | 40,800 |
| 2004-05-04 | $150.05 | $154.42 | 19,300 |
| 2004-05-03 | $149.88 | $154.25 | 33,200 |
| 2004-04-30 | $149.81 | $154.17 | 91,900 |
| 2004-04-29 | $151.10 | $155.50 | 41,200 |
| 2004-04-28 | $151.38 | $155.79 | 28,400 |
| 2004-04-27 | $156.60 | $161.16 | 9,400 |
| 2004-04-26 | $158.80 | $163.43 | 7,200 |
| 2004-04-23 | $160.06 | $164.72 | 8,700 |
| 2004-04-22 | $158.44 | $163.06 | 6,500 |
| 2004-04-21 | $158.94 | $163.57 | 20,500 |
| 2004-04-20 | $157.59 | $162.18 | 7,400 |
| 2004-04-19 | $159.50 | $164.15 | 20,100 |
| 2004-04-16 | $157.57 | $162.16 | 30,300 |
| 2004-04-15 | $158.24 | $162.85 | 26,100 |
| 2004-04-14 | $158.85 | $163.48 | 25,900 |
| 2004-04-13 | $165.52 | $170.34 | 16,800 |
| 2004-04-12 | $172.00 | $177.01 | 11,800 |
| 2004-04-08 | $172.24 | $177.26 | 15,600 |
| 2004-04-07 | $172.03 | $177.04 | 37,200 |
| 2004-04-06 | $170.55 | $175.52 | 30,200 |
| 2004-04-05 | $164.26 | $169.05 | 37,500 |
| 2004-04-02 | $159.71 | $164.36 | 14,000 |
| 2004-04-01 | $156.58 | $161.14 | 33,500 |
| 2004-03-31 | $155.21 | $159.73 | 36,100 |
| 2004-03-30 | $155.10 | $159.62 | 20,200 |
| 2004-03-29 | $156.54 | $161.10 | 7,600 |
| 2004-03-26 | $154.49 | $158.99 | 14,100 |
| 2004-03-25 | $155.50 | $160.03 | 45,800 |
| 2004-03-24 | $154.25 | $158.74 | 27,900 |
| 2004-03-23 | $150.65 | $155.04 | 36,000 |
| 2004-03-22 | $148.30 | $152.62 | 9,100 |
| 2004-03-19 | $150.60 | $154.99 | 22,700 |
| 2004-03-18 | $152.65 | $157.10 | 24,900 |
| 2004-03-17 | $149.50 | $153.86 | 18,200 |
| 2004-03-16 | $149.44 | $153.79 | 21,000 |
| 2004-03-15 | $150.63 | $155.02 | 31,700 |
| 2004-03-12 | $150.90 | $155.30 | 21,500 |
| 2004-03-11 | $151.41 | $155.82 | 32,100 |
| 2004-03-10 | $153.82 | $158.30 | 26,000 |
| 2004-03-09 | $157.50 | $162.09 | 46,000 |
| 2004-03-08 | $160.61 | $165.29 | 74,800 |
| 2004-03-05 | $157.22 | $161.80 | 37,100 |
| 2004-03-04 | $155.77 | $160.31 | 39,800 |
| 2004-03-03 | $151.76 | $156.18 | 33,300 |
| 2004-03-02 | $150.06 | $154.43 | 46,400 |
| 2004-03-01 | $154.41 | $158.91 | 37,700 |
| 2004-02-27 | $155.11 | $159.63 | 40,600 |
| 2004-02-26 | $158.31 | $162.92 | 48,700 |
| 2004-02-25 | $154.68 | $159.19 | 50,000 |
| 2004-02-24 | $153.00 | $157.46 | 40,200 |
| 2004-02-23 | $153.25 | $157.72 | 55,100 |
| 2004-02-20 | $156.00 | $160.55 | 52,300 |
| 2004-02-19 | $159.50 | $164.15 | 84,900 |
| 2004-02-18 | $160.20 | $164.87 | 48,500 |
| 2004-02-17 | $160.89 | $165.58 | 36,700 |
| 2004-02-13 | $165.78 | $170.61 | 82,300 |
| 2004-02-12 | $165.00 | $169.81 | 111,400 |
| 2004-02-11 | $167.00 | $171.87 | 91,800 |
| 2004-02-10 | $174.50 | $179.58 | 308,000 |
| 2004-02-09 | $181.85 | $187.15 | 45,100 |
| 2004-02-06 | $184.37 | $189.74 | 34,800 |
| 2004-02-05 | $181.02 | $186.29 | 14,200 |
| 2004-02-04 | $184.42 | $189.79 | 46,800 |
| 2004-02-03 | $185.45 | $190.85 | 72,300 |
| 2004-02-02 | $182.70 | $188.02 | 62,700 |
| 2004-01-30 | $182.67 | $187.99 | 19,800 |
| 2004-01-29 | $180.82 | $186.09 | 17,500 |
| 2004-01-28 | $180.84 | $186.11 | 47,100 |
| 2004-01-27 | $182.92 | $188.25 | 48,400 |
| 2004-01-26 | $182.59 | $187.91 | 103,800 |
| 2004-01-23 | $174.81 | $179.90 | 20,600 |
| 2004-01-22 | $172.50 | $177.53 | 32,100 |
| 2004-01-21 | $170.50 | $175.47 | 33,300 |
| 2004-01-20 | $171.10 | $176.09 | 16,500 |
| 2004-01-16 | $169.80 | $174.75 | 13,300 |
| 2004-01-15 | $169.34 | $174.27 | 22,000 |
| 2004-01-14 | $169.34 | $174.27 | 28,900 |
| 2004-01-13 | $170.22 | $175.18 | 17,500 |
| 2004-01-12 | $169.76 | $174.71 | 43,100 |
| 2004-01-09 | $171.05 | $174.59 | 26,200 |
| 2004-01-08 | $170.45 | $173.98 | 25,100 |
| 2004-01-07 | $172.22 | $175.79 | 20,500 |
| 2004-01-06 | $174.48 | $178.09 | 38,300 |
| 2004-01-05 | $174.30 | $177.91 | 22,600 |
| 2004-01-02 | $175.00 | $178.62 | 7,500 |