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
- 1994-04-06 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 | $143.76 | $148.87 | 12,025 | — | — |
| 2004-12-30 | $144.24 | $149.36 | 9,175 | — | — |
| 2004-12-29 | $143.72 | $148.41 | 22,850 | — | — |
| 2004-12-28 | $144.00 | $148.70 | 19,250 | — | — |
| 2004-12-27 | $144.52 | $149.24 | 21,850 | — | — |
| 2004-12-23 | $145.60 | $150.35 | 14,400 | — | — |
| 2004-12-22 | $144.68 | $149.40 | 77,650 | — | — |
| 2004-12-21 | $142.80 | $147.46 | 56,125 | — | — |
| 2004-12-20 | $142.80 | $147.46 | 15,025 | — | — |
| 2004-12-17 | $143.92 | $148.62 | 22,950 | — | — |
| 2004-12-16 | $143.56 | $148.25 | 33,750 | — | — |
| 2004-12-15 | $144.56 | $149.28 | 26,125 | — | — |
| 2004-12-14 | $144.80 | $149.53 | 32,150 | — | — |
| 2004-12-13 | $145.84 | $150.60 | 38,175 | — | — |
| 2004-12-10 | $144.60 | $149.32 | 16,300 | — | — |
| 2004-12-09 | $144.80 | $149.53 | 27,350 | — | — |
| 2004-12-08 | $145.84 | $150.60 | 45,425 | — | — |
| 2004-12-07 | $148.40 | $153.24 | 22,300 | — | — |
| 2004-12-06 | $152.28 | $157.25 | 27,675 | — | — |
| 2004-12-03 | $151.52 | $156.47 | 27,350 | — | — |
| 2004-12-02 | $151.60 | $156.55 | 31,500 | — | — |
| 2004-12-01 | $149.44 | $154.32 | 39,125 | — | — |
| 2004-11-30 | $148.72 | $153.57 | 26,000 | — | — |
| 2004-11-29 | $145.92 | $150.68 | 27,525 | — | — |
| 2004-11-26 | $144.96 | $149.69 | 4,950 | — | — |
| 2004-11-24 | $145.32 | $150.06 | 18,350 | — | — |
| 2004-11-23 | $141.16 | $145.77 | 40,175 | — | — |
| 2004-11-22 | $140.68 | $145.27 | 27,775 | — | — |
| 2004-11-19 | $143.00 | $147.67 | 15,875 | — | — |
| 2004-11-18 | $145.68 | $150.43 | 16,825 | — | — |
| 2004-11-17 | $145.12 | $149.86 | 16,775 | — | — |
| 2004-11-16 | $144.04 | $148.74 | 24,450 | — | — |
| 2004-11-15 | $144.32 | $149.03 | 15,075 | — | — |
| 2004-11-12 | $144.04 | $148.74 | 13,475 | — | — |
| 2004-11-11 | $143.60 | $148.29 | 29,200 | — | — |
| 2004-11-10 | $143.08 | $147.75 | 27,125 | — | — |
| 2004-11-09 | $142.40 | $147.05 | 43,575 | — | — |
| 2004-11-08 | $140.84 | $145.44 | 31,425 | — | — |
| 2004-11-05 | $142.60 | $147.25 | 42,825 | — | — |
| 2004-11-04 | $140.40 | $144.98 | 133,575 | — | — |
| 2004-11-03 | $137.32 | $141.80 | 72,800 | — | — |
| 2004-11-02 | $130.92 | $135.19 | 66,450 | — | — |
| 2004-11-01 | $124.44 | $128.50 | 69,400 | — | — |
| 2004-10-29 | $121.52 | $125.49 | 48,825 | — | — |
| 2004-10-28 | $122.12 | $126.11 | 56,950 | — | — |
| 2004-10-27 | $122.72 | $126.73 | 68,725 | — | — |
| 2004-10-26 | $124.40 | $128.46 | 41,000 | — | — |
| 2004-10-25 | $124.40 | $128.46 | 41,325 | — | — |
| 2004-10-22 | $123.20 | $127.22 | 85,450 | — | — |
| 2004-10-21 | $119.80 | $123.71 | 25,000 | — | — |
| 2004-10-20 | $118.40 | $122.26 | 26,025 | — | — |
| 2004-10-19 | $119.92 | $123.83 | 21,900 | — | — |
| 2004-10-18 | $120.08 | $124.00 | 29,950 | — | — |
| 2004-10-15 | $119.32 | $123.21 | 10,175 | — | — |
| 2004-10-14 | $118.88 | $122.76 | 8,100 | — | — |
| 2004-10-13 | $119.40 | $123.30 | 13,525 | — | — |
| 2004-10-12 | $120.20 | $124.12 | 8,100 | — | — |
| 2004-10-11 | $119.60 | $123.50 | 15,350 | — | — |
| 2004-10-08 | $119.64 | $123.54 | 7,300 | — | — |
| 2004-10-07 | $119.76 | $123.67 | 11,000 | — | — |
| 2004-10-06 | $122.92 | $126.93 | 21,225 | — | — |
| 2004-10-05 | $125.44 | $129.53 | 30,825 | — | — |
| 2004-10-04 | $124.24 | $128.29 | 17,875 | — | — |
| 2004-10-01 | $123.00 | $127.01 | 23,300 | — | — |
| 2004-09-30 | $120.80 | $124.74 | 21,825 | — | — |
| 2004-09-29 | $120.76 | $124.29 | 10,025 | — | — |
| 2004-09-28 | $120.20 | $123.71 | 10,675 | — | — |
| 2004-09-27 | $119.20 | $122.68 | 19,325 | — | — |
| 2004-09-24 | $121.40 | $124.95 | 8,550 | — | — |
| 2004-09-23 | $121.00 | $124.54 | 11,500 | — | — |
| 2004-09-22 | $121.52 | $125.07 | 27,375 | — | — |
| 2004-09-21 | $124.12 | $127.75 | 42,000 | — | — |
| 2004-09-20 | $126.00 | $129.68 | 26,450 | — | — |
| 2004-09-17 | $128.00 | $131.74 | 22,150 | — | — |
| 2004-09-16 | $127.88 | $131.62 | 21,825 | — | — |
| 2004-09-15 | $129.24 | $133.02 | 14,725 | — | — |
| 2004-09-14 | $129.96 | $133.76 | 15,900 | — | — |
| 2004-09-13 | $129.56 | $133.35 | 23,375 | — | — |
| 2004-09-10 | $131.00 | $134.83 | 8,700 | — | — |
| 2004-09-09 | $129.76 | $133.55 | 23,350 | — | — |
| 2004-09-08 | $129.16 | $132.93 | 35,400 | — | — |
| 2004-09-07 | $128.36 | $132.11 | 25,950 | — | — |
| 2004-09-03 | $127.40 | $131.12 | 13,950 | — | — |
| 2004-09-02 | $127.76 | $131.49 | 23,625 | — | — |
| 2004-09-01 | $129.12 | $132.89 | 59,950 | — | — |
| 2004-08-31 | $128.32 | $132.07 | 63,500 | — | — |
| 2004-08-30 | $128.88 | $132.65 | 76,125 | — | — |
| 2004-08-27 | $126.52 | $130.22 | 86,075 | — | — |
| 2004-08-26 | $118.16 | $121.61 | 13,150 | — | — |
| 2004-08-25 | $117.60 | $121.04 | 13,450 | — | — |
| 2004-08-24 | $116.96 | $120.38 | 20,825 | — | — |
| 2004-08-23 | $117.52 | $120.95 | 19,675 | — | — |
| 2004-08-20 | $114.88 | $118.24 | 13,900 | — | — |
| 2004-08-19 | $115.20 | $118.57 | 10,525 | — | — |
| 2004-08-18 | $113.96 | $117.29 | 10,275 | — | — |
| 2004-08-17 | $114.00 | $117.33 | 15,075 | — | — |
| 2004-08-16 | $111.52 | $114.78 | 12,825 | — | — |
| 2004-08-13 | $109.80 | $113.01 | 16,675 | — | — |
| 2004-08-12 | $109.16 | $112.35 | 9,200 | — | — |
| 2004-08-11 | $111.24 | $114.49 | 7,825 | — | — |
| 2004-08-10 | $112.36 | $115.64 | 8,275 | — | — |
| 2004-08-09 | $111.60 | $114.86 | 9,700 | — | — |
| 2004-08-06 | $112.00 | $115.27 | 11,625 | — | — |
| 2004-08-05 | $110.00 | $113.21 | 14,350 | — | — |
| 2004-08-04 | $113.36 | $116.67 | 9,825 | — | — |
| 2004-08-03 | $113.60 | $116.92 | 5,350 | — | — |
| 2004-08-02 | $114.48 | $117.82 | 9,650 | — | — |
| 2004-07-30 | $116.00 | $119.39 | 11,850 | — | — |
| 2004-07-29 | $116.44 | $119.84 | 8,525 | — | — |
| 2004-07-28 | $114.68 | $118.03 | 27,225 | — | — |
| 2004-07-27 | $115.12 | $118.48 | 8,550 | — | — |
| 2004-07-26 | $112.40 | $115.68 | 5,550 | — | — |
| 2004-07-23 | $112.40 | $115.68 | 6,850 | — | — |
| 2004-07-22 | $113.56 | $116.88 | 10,525 | — | — |
| 2004-07-21 | $114.32 | $117.66 | 11,375 | — | — |
| 2004-07-20 | $115.76 | $119.14 | 17,275 | — | — |
| 2004-07-19 | $115.16 | $118.52 | 9,025 | — | — |
| 2004-07-16 | $114.80 | $118.15 | 11,825 | — | — |
| 2004-07-15 | $114.36 | $117.70 | 18,425 | — | — |
| 2004-07-14 | $116.80 | $120.21 | 20,700 | — | — |
| 2004-07-13 | $116.80 | $120.21 | 26,600 | — | — |
| 2004-07-12 | $116.00 | $119.39 | 12,675 | — | — |
| 2004-07-09 | $116.56 | $119.97 | 10,150 | — | — |
| 2004-07-08 | $116.16 | $119.55 | 16,425 | — | — |
| 2004-07-07 | $116.88 | $120.29 | 13,475 | — | — |
| 2004-07-06 | $116.52 | $119.92 | 20,150 | — | — |
| 2004-07-02 | $116.00 | $119.39 | 22,200 | — | — |
| 2004-07-01 | $116.20 | $119.60 | 42,400 | — | — |
| 2004-06-30 | $118.00 | $121.45 | 54,325 | — | — |
| 2004-06-29 | $112.84 | $116.14 | 45,050 | — | — |
| 2004-06-28 | $108.40 | $111.16 | 28,425 | — | — |
| 2004-06-25 | $108.56 | $111.32 | 113,025 | — | — |
| 2004-06-24 | $107.36 | $110.09 | 40,425 | — | — |
| 2004-06-23 | $107.12 | $109.84 | 15,800 | — | — |
| 2004-06-22 | $106.32 | $109.02 | 14,200 | — | — |
| 2004-06-21 | $107.72 | $110.46 | 17,175 | — | — |
| 2004-06-18 | $106.88 | $109.60 | 34,925 | — | — |
| 2004-06-17 | $107.68 | $110.42 | 18,975 | — | — |
| 2004-06-16 | $106.76 | $109.47 | 30,525 | — | — |
| 2004-06-15 | $106.88 | $109.60 | 26,650 | — | — |
| 2004-06-14 | $104.88 | $107.55 | 18,850 | — | — |
| 2004-06-10 | $110.28 | $113.08 | 17,700 | — | — |
| 2004-06-09 | $110.40 | $113.21 | 24,200 | — | — |
| 2004-06-08 | $109.76 | $112.55 | 39,550 | — | — |
| 2004-06-07 | $109.80 | $112.59 | 22,175 | — | — |
| 2004-06-04 | $107.00 | $109.72 | 18,875 | — | — |
| 2004-06-03 | $106.60 | $109.31 | 19,150 | — | — |
| 2004-06-02 | $105.12 | $107.79 | 16,775 | — | — |
| 2004-06-01 | $105.88 | $108.57 | 26,425 | — | — |
| 2004-05-28 | $105.40 | $108.08 | 14,325 | — | — |
| 2004-05-27 | $104.84 | $107.51 | 28,525 | — | — |
| 2004-05-26 | $102.76 | $105.37 | 18,250 | — | — |
| 2004-05-25 | $103.40 | $106.03 | 36,025 | — | — |
| 2004-05-24 | $99.72 | $102.25 | 17,850 | — | — |
| 2004-05-21 | $98.60 | $101.11 | 22,375 | — | — |
| 2004-05-20 | $95.92 | $98.36 | 22,875 | — | — |
| 2004-05-19 | $94.80 | $97.21 | 45,500 | — | — |
| 2004-05-18 | $95.88 | $98.32 | 22,850 | — | — |
| 2004-05-17 | $93.40 | $95.77 | 30,850 | — | — |
| 2004-05-14 | $94.64 | $97.05 | 26,875 | — | — |
| 2004-05-13 | $95.00 | $97.41 | 28,000 | — | — |
| 2004-05-12 | $95.00 | $97.41 | 30,725 | — | — |
| 2004-05-11 | $94.80 | $97.21 | 18,650 | — | — |
| 2004-05-10 | $95.32 | $97.74 | 27,650 | — | — |
| 2004-05-07 | $96.00 | $98.44 | 22,125 | — | — |
| 2004-05-06 | $98.64 | $101.15 | 28,775 | — | — |
| 2004-05-05 | $101.12 | $103.69 | 20,450 | — | — |
| 2004-05-04 | $102.12 | $104.72 | 25,750 | — | — |
| 2004-05-03 | $102.84 | $105.45 | 36,400 | — | — |
| 2004-04-30 | $99.16 | $101.68 | 64,150 | — | — |
| 2004-04-29 | $97.96 | $100.45 | 54,400 | — | — |
| 2004-04-28 | $100.08 | $102.62 | 56,300 | — | — |
| 2004-04-27 | $101.04 | $103.61 | 57,800 | — | — |
| 2004-04-26 | $103.04 | $105.66 | 27,900 | — | — |
| 2004-04-23 | $107.00 | $109.72 | 57,250 | — | — |
| 2004-04-22 | $106.36 | $109.06 | 14,150 | — | — |
| 2004-04-21 | $106.00 | $108.69 | 15,075 | — | — |
| 2004-04-20 | $105.96 | $108.65 | 19,500 | — | — |
| 2004-04-19 | $105.56 | $108.24 | 10,275 | — | — |
| 2004-04-16 | $105.88 | $108.57 | 15,725 | — | — |
| 2004-04-15 | $106.12 | $108.82 | 22,825 | — | — |
| 2004-04-14 | $105.80 | $108.49 | 44,650 | — | — |
| 2004-04-13 | $107.20 | $109.93 | 16,700 | — | — |
| 2004-04-12 | $107.92 | $110.66 | 17,375 | — | — |
| 2004-04-08 | $105.64 | $108.33 | 3,100 | — | — |
| 2004-04-07 | $109.12 | $111.89 | 6,050 | — | — |
| 2004-04-06 | $109.08 | $111.85 | 22,650 | — | — |
| 2004-04-05 | $108.56 | $111.32 | 25,600 | — | — |
| 2004-04-02 | $107.08 | $109.80 | 3,650 | — | — |
| 2004-04-01 | $106.56 | $109.27 | 4,100 | — | — |
| 2004-03-31 | $106.72 | $109.43 | 8,050 | — | — |
| 2004-03-30 | $105.60 | $108.28 | 4,975 | — | — |
| 2004-03-29 | $104.32 | $106.56 | 10,925 | — | — |
| 2004-03-26 | $104.96 | $107.22 | 6,875 | — | — |
| 2004-03-25 | $105.00 | $107.26 | 9,500 | — | — |
| 2004-03-24 | $104.00 | $106.23 | 5,525 | — | — |
| 2004-03-23 | $104.36 | $106.60 | 3,425 | — | — |
| 2004-03-22 | $103.40 | $105.62 | 5,725 | — | — |
| 2004-03-19 | $105.20 | $107.46 | 12,675 | — | — |
| 2004-03-18 | $107.36 | $109.67 | 10,000 | — | — |
| 2004-03-17 | $107.32 | $109.63 | 15,950 | — | — |
| 2004-03-16 | $105.80 | $108.07 | 13,175 | — | — |
| 2004-03-15 | $103.32 | $105.54 | 5,000 | — | — |
| 2004-03-12 | $108.64 | $110.97 | 8,675 | — | — |
| 2004-03-11 | $107.40 | $109.71 | 15,475 | — | — |
| 2004-03-10 | $108.16 | $110.48 | 7,925 | — | — |
| 2004-03-09 | $114.00 | $116.45 | 9,275 | — | — |
| 2004-03-08 | $115.00 | $117.47 | 8,425 | — | — |
| 2004-03-05 | $115.32 | $117.80 | 5,575 | — | — |
| 2004-03-04 | $116.00 | $118.49 | 14,175 | — | — |
| 2004-03-03 | $114.48 | $116.94 | 11,200 | — | — |
| 2004-03-02 | $117.16 | $119.68 | 22,750 | — | — |
| 2004-03-01 | $117.96 | $120.49 | 33,575 | — | — |
| 2004-02-27 | $118.48 | $121.03 | 40,625 | — | — |
| 2004-02-26 | $118.44 | $120.99 | 26,250 | — | — |
| 2004-02-25 | $114.00 | $116.45 | 11,475 | — | — |
| 2004-02-24 | $114.80 | $117.27 | 26,025 | — | — |
| 2004-02-23 | $111.12 | $113.51 | 19,600 | — | — |
| 2004-02-20 | $111.12 | $113.51 | 19,850 | — | — |
| 2004-02-19 | $111.84 | $114.24 | 26,350 | — | — |
| 2004-02-18 | $111.20 | $113.59 | 42,750 | — | — |
| 2004-02-17 | $113.44 | $115.88 | 48,100 | — | — |
| 2004-02-13 | $105.72 | $107.99 | 59,825 | — | — |
| 2004-02-12 | $100.00 | $102.15 | 28,500 | — | — |
| 2004-02-11 | $95.68 | $97.74 | 73,225 | — | — |
| 2004-02-10 | $89.40 | $91.32 | 24,225 | — | — |
| 2004-02-09 | $85.20 | $87.03 | 14,250 | — | — |
| 2004-02-06 | $83.16 | $84.95 | 14,200 | — | — |
| 2004-02-05 | $83.16 | $84.95 | 12,500 | — | — |
| 2004-02-04 | $82.40 | $84.17 | 11,700 | — | — |
| 2004-02-03 | $82.80 | $84.58 | 35,900 | — | — |
| 2004-02-02 | $83.20 | $84.99 | 8,475 | — | — |
| 2004-01-30 | $83.24 | $85.03 | 10,200 | — | — |
| 2004-01-29 | $86.00 | $87.85 | 5,250 | — | — |
| 2004-01-28 | $86.80 | $88.67 | 6,925 | — | — |
| 2004-01-27 | $87.00 | $88.87 | 15,725 | — | — |
| 2004-01-26 | $85.28 | $87.11 | 4,200 | — | — |
| 2004-01-23 | $85.92 | $87.77 | 11,800 | — | — |
| 2004-01-22 | $86.00 | $87.85 | 9,800 | — | — |
| 2004-01-21 | $86.92 | $88.79 | 23,675 | — | — |
| 2004-01-20 | $87.64 | $89.52 | 8,925 | — | — |
| 2004-01-16 | $83.96 | $85.76 | 8,175 | — | — |
| 2004-01-15 | $83.56 | $85.36 | 6,975 | — | — |
| 2004-01-14 | $83.40 | $85.19 | 9,575 | — | — |
| 2004-01-13 | $82.12 | $83.88 | 20,525 | — | — |
| 2004-01-12 | $80.04 | $81.76 | 9,850 | — | — |
| 2004-01-09 | $80.00 | $81.72 | 10,200 | — | — |
| 2004-01-08 | $80.00 | $81.72 | 10,650 | — | — |
| 2004-01-07 | $79.80 | $81.51 | 25,625 | — | — |
| 2004-01-06 | $80.40 | $82.13 | 5,250 | — | — |
| 2004-01-05 | $79.40 | $81.11 | 16,675 | — | — |
| 2004-01-02 | $79.80 | $81.51 | 14,575 | — | — |