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
- 1970-01-02 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 | $174.92 | $516.64 | 2,746,348 | — | — |
| 2004-12-30 | $175.40 | $518.05 | 2,182,981 | — | — |
| 2004-12-29 | $175.21 | $517.49 | 2,335,993 | — | — |
| 2004-12-28 | $175.83 | $519.33 | 2,674,568 | — | — |
| 2004-12-27 | $175.26 | $517.63 | 2,065,483 | — | — |
| 2004-12-23 | $176.22 | $520.46 | 2,211,443 | — | — |
| 2004-12-22 | $176.55 | $521.45 | 3,629,385 | — | — |
| 2004-12-21 | $178.13 | $523.01 | 3,419,554 | — | — |
| 2004-12-20 | $177.85 | $522.16 | 3,573,088 | — | — |
| 2004-12-17 | $176.12 | $517.10 | 7,302,422 | — | — |
| 2004-12-16 | $177.85 | $522.16 | 4,971,520 | — | — |
| 2004-12-15 | $179.19 | $526.10 | 4,254,850 | — | — |
| 2004-12-14 | $179.14 | $525.96 | 5,502,503 | — | — |
| 2004-12-13 | $179.62 | $527.37 | 5,883,332 | — | — |
| 2004-12-10 | $175.83 | $516.25 | 6,685,325 | — | — |
| 2004-12-09 | $172.62 | $506.82 | 3,313,950 | — | — |
| 2004-12-08 | $171.14 | $502.46 | 3,419,680 | — | — |
| 2004-12-07 | $169.22 | $496.83 | 3,915,335 | — | — |
| 2004-12-06 | $170.95 | $501.90 | 2,442,285 | — | — |
| 2004-12-03 | $171.71 | $504.15 | 3,164,340 | — | — |
| 2004-12-02 | $172.24 | $505.70 | 3,334,065 | — | — |
| 2004-12-01 | $172.62 | $506.82 | 4,530,012 | — | — |
| 2004-11-30 | $169.46 | $497.54 | 4,813,292 | — | — |
| 2004-11-29 | $169.17 | $496.69 | 4,513,465 | — | — |
| 2004-11-26 | $169.84 | $498.66 | 1,646,323 | — | — |
| 2004-11-24 | $170.80 | $501.48 | 3,506,712 | — | — |
| 2004-11-23 | $171.62 | $503.87 | 4,386,307 | — | — |
| 2004-11-22 | $172.96 | $507.81 | 3,204,778 | — | — |
| 2004-11-19 | $173.82 | $510.34 | 4,551,025 | — | — |
| 2004-11-18 | $176.51 | $518.22 | 3,276,642 | — | — |
| 2004-11-17 | $174.21 | $511.47 | 3,891,172 | — | — |
| 2004-11-16 | $173.01 | $507.95 | 2,742,237 | — | — |
| 2004-11-15 | $173.01 | $507.95 | 2,991,046 | — | — |
| 2004-11-12 | $173.73 | $510.06 | 3,929,608 | — | — |
| 2004-11-11 | $171.57 | $503.73 | 2,999,580 | — | — |
| 2004-11-10 | $169.27 | $496.98 | 3,556,854 | — | — |
| 2004-11-09 | $169.75 | $498.38 | 3,299,928 | — | — |
| 2004-11-08 | $168.31 | $494.16 | 2,800,099 | — | — |
| 2004-11-05 | $168.65 | $495.15 | 4,358,221 | — | — |
| 2004-11-04 | $168.17 | $493.74 | 5,265,379 | — | — |
| 2004-11-03 | $164.52 | $483.05 | 3,945,091 | — | — |
| 2004-11-02 | $163.18 | $479.11 | 3,531,189 | — | — |
| 2004-11-01 | $163.18 | $479.11 | 2,695,747 | — | — |
| 2004-10-29 | $163.52 | $480.09 | 3,824,985 | — | — |
| 2004-10-28 | $163.09 | $478.82 | 3,000,540 | — | — |
| 2004-10-27 | $162.70 | $477.70 | 3,482,341 | — | — |
| 2004-10-26 | $161.17 | $473.20 | 4,187,160 | — | — |
| 2004-10-25 | $157.67 | $462.92 | 3,059,591 | — | — |
| 2004-10-22 | $157.91 | $463.63 | 3,441,693 | — | — |
| 2004-10-21 | $159.92 | $469.54 | 3,477,082 | — | — |
| 2004-10-20 | $159.20 | $467.43 | 3,425,668 | — | — |
| 2004-10-19 | $160.21 | $470.38 | 3,417,635 | — | — |
| 2004-10-18 | $162.42 | $476.85 | 3,158,852 | — | — |
| 2004-10-15 | $160.79 | $472.07 | 3,155,910 | — | — |
| 2004-10-14 | $160.35 | $470.80 | 2,641,746 | — | — |
| 2004-10-13 | $161.55 | $474.32 | 3,198,226 | — | — |
| 2004-10-12 | $163.04 | $478.68 | 2,525,103 | — | — |
| 2004-10-11 | $162.94 | $478.40 | 1,831,490 | — | — |
| 2004-10-08 | $161.70 | $474.74 | 3,828,490 | — | — |
| 2004-10-07 | $162.70 | $477.70 | 2,910,648 | — | — |
| 2004-10-06 | $164.76 | $483.75 | 2,992,089 | — | — |
| 2004-10-05 | $163.18 | $479.11 | 2,607,045 | — | — |
| 2004-10-04 | $163.52 | $480.09 | 3,241,190 | — | — |
| 2004-10-01 | $162.80 | $477.98 | 3,274,492 | — | — |
| 2004-09-30 | $160.93 | $472.49 | 4,388,101 | — | — |
| 2004-09-29 | $160.31 | $470.66 | 3,016,524 | — | — |
| 2004-09-28 | $159.64 | $468.69 | 3,217,528 | — | — |
| 2004-09-27 | $158.73 | $466.02 | 3,527,579 | — | — |
| 2004-09-24 | $160.12 | $470.10 | 2,780,214 | — | — |
| 2004-09-23 | $160.16 | $470.24 | 3,179,280 | — | — |
| 2004-09-22 | $162.61 | $474.60 | 4,252,492 | — | — |
| 2004-09-21 | $165.15 | $482.02 | 3,182,619 | — | — |
| 2004-09-20 | $163.95 | $478.52 | 4,127,086 | — | — |
| 2004-09-17 | $164.00 | $478.66 | 6,131,849 | — | — |
| 2004-09-16 | $160.69 | $469.01 | 1,974,945 | — | — |
| 2004-09-15 | $160.69 | $469.01 | 2,621,067 | — | — |
| 2004-09-14 | $162.08 | $473.06 | 2,885,651 | — | — |
| 2004-09-13 | $161.74 | $472.09 | 3,572,921 | — | — |
| 2004-09-10 | $162.37 | $473.90 | 3,388,964 | — | — |
| 2004-09-09 | $162.27 | $473.62 | 5,460,812 | — | — |
| 2004-09-08 | $161.31 | $470.83 | 5,632,291 | — | — |
| 2004-09-07 | $159.78 | $466.35 | 3,962,660 | — | — |
| 2004-09-03 | $157.38 | $459.36 | 2,434,022 | — | — |
| 2004-09-02 | $158.77 | $463.41 | 2,886,631 | — | — |
| 2004-09-01 | $157.58 | $459.92 | 2,400,136 | — | — |
| 2004-08-31 | $157.14 | $458.66 | 3,467,630 | — | — |
| 2004-08-30 | $156.09 | $455.58 | 1,956,437 | — | — |
| 2004-08-27 | $157.05 | $458.38 | 1,643,464 | — | — |
| 2004-08-26 | $157.14 | $458.66 | 1,903,207 | — | — |
| 2004-08-25 | $157.14 | $458.66 | 3,284,404 | — | — |
| 2004-08-24 | $156.38 | $456.42 | 3,309,861 | — | — |
| 2004-08-23 | $155.80 | $454.74 | 2,796,531 | — | — |
| 2004-08-20 | $156.47 | $456.70 | 3,394,765 | — | — |
| 2004-08-19 | $156.76 | $457.54 | 2,920,956 | — | — |
| 2004-08-18 | $157.10 | $458.52 | 3,714,290 | — | — |
| 2004-08-17 | $154.03 | $449.57 | 2,929,991 | — | — |
| 2004-08-16 | $154.80 | $451.80 | 2,951,859 | — | — |
| 2004-08-13 | $152.83 | $446.07 | 3,397,374 | — | — |
| 2004-08-12 | $151.49 | $442.15 | 3,068,981 | — | — |
| 2004-08-11 | $154.32 | $450.40 | 2,860,006 | — | — |
| 2004-08-10 | $153.79 | $448.87 | 2,865,515 | — | — |
| 2004-08-09 | $152.64 | $445.51 | 3,340,930 | — | — |
| 2004-08-06 | $151.06 | $440.89 | 5,142,978 | — | — |
| 2004-08-05 | $154.41 | $450.68 | 4,161,181 | — | — |
| 2004-08-04 | $157.58 | $459.92 | 2,779,400 | — | — |
| 2004-08-03 | $157.53 | $459.78 | 3,294,879 | — | — |
| 2004-08-02 | $159.40 | $465.23 | 2,773,620 | — | — |
| 2004-07-30 | $159.35 | $465.09 | 2,939,444 | — | — |
| 2004-07-29 | $159.16 | $464.53 | 3,443,196 | — | — |
| 2004-07-28 | $159.54 | $465.65 | 4,675,971 | — | — |
| 2004-07-27 | $157.19 | $458.80 | 3,611,210 | — | — |
| 2004-07-26 | $154.84 | $451.94 | 4,207,859 | — | — |
| 2004-07-23 | $155.85 | $454.88 | 3,045,068 | — | — |
| 2004-07-22 | $157.58 | $459.92 | 3,842,533 | — | — |
| 2004-07-21 | $156.23 | $456.00 | 4,429,938 | — | — |
| 2004-07-20 | $159.16 | $464.53 | 3,782,251 | — | — |
| 2004-07-19 | $159.25 | $464.81 | 4,232,043 | — | — |
| 2004-07-16 | $158.58 | $462.85 | 5,277,836 | — | — |
| 2004-07-15 | $159.92 | $466.77 | 6,547,837 | — | — |
| 2004-07-14 | $158.77 | $463.41 | 6,884,785 | — | — |
| 2004-07-13 | $157.38 | $459.36 | 4,788,273 | — | — |
| 2004-07-12 | $156.23 | $456.00 | 4,002,890 | — | — |
| 2004-07-09 | $154.17 | $449.98 | 5,263,355 | — | — |
| 2004-07-08 | $151.92 | $443.41 | 4,479,975 | — | — |
| 2004-07-07 | $153.45 | $447.89 | 4,605,694 | — | — |
| 2004-07-06 | $152.54 | $445.23 | 3,636,187 | — | — |
| 2004-07-02 | $151.78 | $442.99 | 4,218,542 | — | — |
| 2004-07-01 | $153.41 | $447.75 | 6,556,685 | — | — |
| 2004-06-30 | $155.27 | $453.20 | 5,677,069 | — | — |
| 2004-06-29 | $154.94 | $452.22 | 4,237,343 | — | — |
| 2004-06-28 | $154.84 | $451.94 | 7,523,792 | — | — |
| 2004-06-25 | $154.22 | $450.12 | 16,750,767 | — | — |
| 2004-06-24 | $159.44 | $465.37 | 7,144,548 | — | — |
| 2004-06-23 | $160.16 | $464.67 | 7,164,162 | — | — |
| 2004-06-22 | $157.43 | $456.75 | 5,059,075 | — | — |
| 2004-06-21 | $156.23 | $453.27 | 4,689,889 | — | — |
| 2004-06-18 | $156.14 | $452.99 | 12,584,682 | — | — |
| 2004-06-17 | $155.08 | $449.93 | 6,469,714 | — | — |
| 2004-06-16 | $153.89 | $446.46 | 4,680,687 | — | — |
| 2004-06-15 | $152.45 | $442.29 | 4,877,768 | — | — |
| 2004-06-14 | $151.30 | $438.95 | 3,308,421 | — | — |
| 2004-06-10 | $150.91 | $437.84 | 3,337,279 | — | — |
| 2004-06-09 | $149.43 | $433.53 | 3,859,602 | — | — |
| 2004-06-08 | $150.82 | $437.56 | 4,102,505 | — | — |
| 2004-06-07 | $151.82 | $440.48 | 4,389,624 | — | — |
| 2004-06-04 | $149.67 | $434.22 | 3,703,543 | — | — |
| 2004-06-03 | $148.57 | $431.02 | 3,245,238 | — | — |
| 2004-06-02 | $149.04 | $432.41 | 3,709,219 | — | — |
| 2004-06-01 | $148.76 | $431.58 | 4,030,079 | — | — |
| 2004-05-28 | $149.14 | $432.69 | 3,657,387 | — | — |
| 2004-05-27 | $149.81 | $434.64 | 3,388,777 | — | — |
| 2004-05-26 | $149.96 | $435.06 | 3,879,237 | — | — |
| 2004-05-25 | $149.57 | $433.94 | 4,828,295 | — | — |
| 2004-05-24 | $147.51 | $427.97 | 4,071,164 | — | — |
| 2004-05-21 | $146.89 | $426.16 | 4,573,310 | — | — |
| 2004-05-20 | $144.88 | $420.32 | 2,990,003 | — | — |
| 2004-05-19 | $144.97 | $420.60 | 5,134,089 | — | — |
| 2004-05-18 | $145.83 | $423.10 | 4,560,602 | — | — |
| 2004-05-17 | $143.63 | $416.70 | 4,154,024 | — | — |
| 2004-05-14 | $144.54 | $419.34 | 3,857,599 | — | — |
| 2004-05-13 | $145.45 | $421.99 | 3,768,896 | — | — |
| 2004-05-12 | $145.69 | $422.68 | 5,359,402 | — | — |
| 2004-05-11 | $144.97 | $420.60 | 4,108,911 | — | — |
| 2004-05-10 | $143.92 | $417.54 | 5,919,180 | — | — |
| 2004-05-07 | $143.77 | $417.12 | 4,168,046 | — | — |
| 2004-05-06 | $146.03 | $423.66 | 3,385,104 | — | — |
| 2004-05-05 | $146.12 | $423.93 | 3,752,391 | — | — |
| 2004-05-04 | $145.88 | $423.24 | 3,636,062 | — | — |
| 2004-05-03 | $145.21 | $421.29 | 3,547,715 | — | — |
| 2004-04-30 | $143.53 | $416.42 | 4,835,285 | — | — |
| 2004-04-29 | $144.01 | $417.82 | 4,915,077 | — | — |
| 2004-04-28 | $143.87 | $417.40 | 5,710,247 | — | — |
| 2004-04-27 | $146.41 | $424.77 | 5,600,115 | — | — |
| 2004-04-26 | $147.37 | $427.55 | 3,469,946 | — | — |
| 2004-04-23 | $147.08 | $426.71 | 4,018,686 | — | — |
| 2004-04-22 | $147.85 | $428.94 | 7,355,923 | — | — |
| 2004-04-21 | $147.13 | $426.85 | 6,272,341 | — | — |
| 2004-04-20 | $146.03 | $423.66 | 4,288,256 | — | — |
| 2004-04-19 | $149.04 | $432.41 | 3,755,959 | — | — |
| 2004-04-16 | $149.67 | $434.22 | 5,383,691 | — | — |
| 2004-04-15 | $147.42 | $427.69 | 5,200,819 | — | — |
| 2004-04-14 | $146.07 | $423.79 | 7,512,566 | — | — |
| 2004-04-13 | $148.57 | $431.02 | 6,780,016 | — | — |
| 2004-04-12 | $151.54 | $439.64 | 3,583,625 | — | — |
| 2004-04-08 | $150.53 | $436.72 | 8,115,223 | — | — |
| 2004-04-07 | $150.48 | $436.59 | 6,421,096 | — | — |
| 2004-04-06 | $151.06 | $438.25 | 9,902,268 | — | — |
| 2004-04-05 | $151.35 | $439.09 | 11,324,384 | — | — |
| 2004-04-02 | $148.85 | $431.86 | 11,313,095 | — | — |
| 2004-04-01 | $146.74 | $425.74 | 9,926,181 | — | — |
| 2004-03-31 | $146.27 | $424.35 | 10,405,603 | — | — |
| 2004-03-30 | $147.08 | $426.71 | 10,061,853 | — | — |
| 2004-03-29 | $146.07 | $423.79 | 12,338,064 | — | — |
| 2004-03-26 | $144.25 | $418.51 | 14,427,439 | — | — |
| 2004-03-25 | $142.34 | $412.95 | 11,584,669 | — | — |
| 2004-03-24 | $139.84 | $405.72 | 12,241,537 | — | — |
| 2004-03-23 | $139.94 | $406.00 | 12,322,289 | — | — |
| 2004-03-22 | $140.95 | $408.92 | 9,506,478 | — | — |
| 2004-03-19 | $144.44 | $419.07 | 8,423,647 | — | — |
| 2004-03-18 | $147.22 | $427.13 | 5,570,276 | — | — |
| 2004-03-17 | $147.42 | $427.69 | 5,068,298 | — | — |
| 2004-03-16 | $146.17 | $424.07 | 5,272,369 | — | — |
| 2004-03-15 | $145.21 | $421.29 | 7,217,726 | — | — |
| 2004-03-12 | $146.65 | $425.46 | 5,864,782 | — | — |
| 2004-03-11 | $145.79 | $422.96 | 8,824,570 | — | — |
| 2004-03-10 | $149.04 | $432.41 | 8,450,293 | — | — |
| 2004-03-09 | $151.25 | $438.81 | 12,132,115 | — | — |
| 2004-03-08 | $152.54 | $442.56 | 5,726,376 | — | — |
| 2004-03-05 | $157.05 | $455.63 | 3,875,481 | — | — |
| 2004-03-04 | $157.67 | $457.44 | 3,189,922 | — | — |
| 2004-03-03 | $157.43 | $456.75 | 3,087,719 | — | — |
| 2004-03-02 | $155.71 | $451.74 | 3,951,726 | — | — |
| 2004-03-01 | $157.14 | $455.91 | 3,274,075 | — | — |
| 2004-02-27 | $155.85 | $452.16 | 3,549,759 | — | — |
| 2004-02-26 | $156.57 | $454.24 | 3,488,246 | — | — |
| 2004-02-25 | $158.01 | $455.63 | 3,508,778 | — | — |
| 2004-02-24 | $159.49 | $459.92 | 4,415,978 | — | — |
| 2004-02-23 | $160.16 | $461.85 | 4,346,577 | — | — |
| 2004-02-20 | $156.71 | $451.90 | 3,658,076 | — | — |
| 2004-02-19 | $156.23 | $450.52 | 3,833,957 | — | — |
| 2004-02-18 | $156.95 | $452.59 | 3,187,543 | — | — |
| 2004-02-17 | $158.39 | $456.74 | 3,123,818 | — | — |
| 2004-02-13 | $156.81 | $452.18 | 3,372,689 | — | — |
| 2004-02-12 | $157.48 | $454.11 | 3,230,819 | — | — |
| 2004-02-11 | $158.53 | $457.15 | 4,967,869 | — | — |
| 2004-02-10 | $155.75 | $449.14 | 4,629,085 | — | — |
| 2004-02-09 | $157.62 | $454.53 | 3,219,656 | — | — |
| 2004-02-06 | $159.01 | $458.54 | 3,824,088 | — | — |
| 2004-02-05 | $160.64 | $463.24 | 2,809,176 | — | — |
| 2004-02-04 | $159.01 | $458.54 | 4,195,381 | — | — |
| 2004-02-03 | $159.16 | $458.95 | 3,431,406 | — | — |
| 2004-02-02 | $161.17 | $464.75 | 3,896,139 | — | — |
| 2004-01-30 | $161.17 | $464.75 | 3,586,254 | — | — |
| 2004-01-29 | $163.09 | $470.28 | 4,337,313 | — | — |
| 2004-01-28 | $161.79 | $466.55 | 5,657,768 | — | — |
| 2004-01-27 | $163.85 | $472.49 | 4,231,813 | — | — |
| 2004-01-26 | $163.61 | $471.80 | 4,451,201 | — | — |
| 2004-01-23 | $159.16 | $458.95 | 3,405,365 | — | — |
| 2004-01-22 | $160.64 | $463.24 | 3,733,236 | — | — |
| 2004-01-21 | $162.22 | $467.80 | 4,462,614 | — | — |
| 2004-01-20 | $159.88 | $461.02 | 5,514,292 | — | — |
| 2004-01-16 | $159.83 | $460.89 | 10,507,576 | — | — |
| 2004-01-15 | $153.36 | $442.23 | 4,135,683 | — | — |
| 2004-01-14 | $153.36 | $442.23 | 3,432,137 | — | — |
| 2004-01-13 | $151.49 | $436.84 | 5,576,766 | — | — |
| 2004-01-12 | $153.79 | $443.47 | 3,886,603 | — | — |
| 2004-01-09 | $152.40 | $439.47 | 5,007,932 | — | — |
| 2004-01-08 | $154.56 | $445.68 | 5,636,130 | — | — |
| 2004-01-07 | $151.82 | $437.81 | 3,875,606 | — | — |
| 2004-01-06 | $150.34 | $433.52 | 3,435,413 | — | — |
| 2004-01-05 | $151.35 | $436.42 | 4,089,547 | — | — |
| 2004-01-02 | $149.14 | $430.07 | 3,826,550 | — | — |