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
- 1999-11-10 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 | $240.00 | $240.00 | 381 |
| 2004-12-30 | $244.00 | $244.00 | 13 |
| 2004-12-29 | $244.00 | $244.00 | 22 |
| 2004-12-28 | $228.00 | $228.00 | 1 |
| 2004-12-27 | $228.00 | $228.00 | 3 |
| 2004-12-23 | $228.00 | $228.00 | 51 |
| 2004-12-22 | $244.00 | $244.00 | 23 |
| 2004-12-21 | $232.00 | $232.00 | 69 |
| 2004-12-20 | $212.00 | $212.00 | 36 |
| 2004-12-17 | $216.00 | $216.00 | 135 |
| 2004-12-16 | $220.00 | $220.00 | 0 |
| 2004-12-15 | $220.00 | $220.00 | 22 |
| 2004-12-14 | $216.00 | $216.00 | 60 |
| 2004-12-13 | $212.00 | $212.00 | 0 |
| 2004-12-10 | $212.00 | $212.00 | 1 |
| 2004-12-09 | $212.00 | $212.00 | 2 |
| 2004-12-08 | $212.00 | $212.00 | 5 |
| 2004-12-07 | $216.00 | $216.00 | 92 |
| 2004-12-06 | $212.00 | $212.00 | 0 |
| 2004-12-03 | $212.00 | $212.00 | 16 |
| 2004-12-02 | $216.00 | $216.00 | 28 |
| 2004-12-01 | $216.00 | $216.00 | 0 |
| 2004-11-30 | $216.00 | $216.00 | 23 |
| 2004-11-29 | $216.00 | $216.00 | 0 |
| 2004-11-26 | $216.00 | $216.00 | 13 |
| 2004-11-24 | $212.00 | $212.00 | 29 |
| 2004-11-23 | $212.00 | $212.00 | 3 |
| 2004-11-22 | $220.00 | $220.00 | 13 |
| 2004-11-19 | $216.00 | $216.00 | 0 |
| 2004-11-18 | $216.00 | $216.00 | 0 |
| 2004-11-17 | $216.00 | $216.00 | 28 |
| 2004-11-16 | $212.00 | $212.00 | 5 |
| 2004-11-15 | $224.00 | $224.00 | 0 |
| 2004-11-12 | $224.00 | $224.00 | 44 |
| 2004-11-11 | $220.00 | $220.00 | 0 |
| 2004-11-10 | $220.00 | $220.00 | 61 |
| 2004-11-09 | $216.00 | $216.00 | 0 |
| 2004-11-08 | $216.00 | $216.00 | 203 |
| 2004-11-05 | $212.00 | $212.00 | 120 |
| 2004-11-04 | $232.00 | $232.00 | 37 |
| 2004-11-03 | $208.00 | $208.00 | 0 |
| 2004-11-02 | $208.00 | $208.00 | 0 |
| 2004-11-01 | $208.00 | $208.00 | 20 |
| 2004-10-29 | $228.00 | $228.00 | 9 |
| 2004-10-28 | $228.00 | $228.00 | 26 |
| 2004-10-27 | $208.00 | $208.00 | 8 |
| 2004-10-26 | $212.00 | $212.00 | 0 |
| 2004-10-25 | $212.00 | $212.00 | 5 |
| 2004-10-22 | $228.00 | $228.00 | 9 |
| 2004-10-21 | $208.00 | $208.00 | 0 |
| 2004-10-20 | $208.00 | $208.00 | 0 |
| 2004-10-19 | $208.00 | $208.00 | 18 |
| 2004-10-18 | $208.00 | $208.00 | 0 |
| 2004-10-15 | $208.00 | $208.00 | 15 |
| 2004-10-14 | $208.00 | $208.00 | 0 |
| 2004-10-13 | $208.00 | $208.00 | 90 |
| 2004-10-12 | $228.00 | $228.00 | 11 |
| 2004-10-11 | $220.00 | $220.00 | 0 |
| 2004-10-08 | $220.00 | $220.00 | 9 |
| 2004-10-07 | $220.00 | $220.00 | 0 |
| 2004-10-06 | $220.00 | $220.00 | 1 |
| 2004-10-05 | $220.00 | $220.00 | 0 |
| 2004-10-04 | $220.00 | $220.00 | 0 |
| 2004-10-01 | $220.00 | $220.00 | 0 |
| 2004-09-30 | $220.00 | $220.00 | 0 |
| 2004-09-29 | $220.00 | $220.00 | 0 |
| 2004-09-28 | $220.00 | $220.00 | 0 |
| 2004-09-27 | $220.00 | $220.00 | 0 |
| 2004-09-24 | $220.00 | $220.00 | 1 |
| 2004-09-23 | $220.00 | $220.00 | 0 |
| 2004-09-22 | $220.00 | $220.00 | 0 |
| 2004-09-21 | $220.00 | $220.00 | 1 |
| 2004-09-20 | $220.00 | $220.00 | 1 |
| 2004-09-17 | $220.00 | $220.00 | 0 |
| 2004-09-16 | $220.00 | $220.00 | 1 |
| 2004-09-15 | $232.00 | $232.00 | 2 |
| 2004-09-14 | $220.00 | $220.00 | 0 |
| 2004-09-13 | $220.00 | $220.00 | 3 |
| 2004-09-10 | $220.00 | $220.00 | 1 |
| 2004-09-09 | $220.00 | $220.00 | 3 |
| 2004-09-08 | $220.00 | $220.00 | 0 |
| 2004-09-07 | $220.00 | $220.00 | 4 |
| 2004-09-03 | $228.00 | $228.00 | 0 |
| 2004-09-02 | $228.00 | $228.00 | 16 |
| 2004-09-01 | $212.00 | $212.00 | 3 |
| 2004-08-31 | $216.00 | $216.00 | 1 |
| 2004-08-30 | $212.00 | $212.00 | 1 |
| 2004-08-27 | $216.00 | $216.00 | 0 |
| 2004-08-26 | $216.00 | $216.00 | 2 |
| 2004-08-25 | $228.00 | $228.00 | 8 |
| 2004-08-24 | $212.00 | $212.00 | 0 |
| 2004-08-23 | $212.00 | $212.00 | 1 |
| 2004-08-20 | $220.00 | $220.00 | 0 |
| 2004-08-19 | $220.00 | $220.00 | 0 |
| 2004-08-18 | $220.00 | $220.00 | 5 |
| 2004-08-17 | $220.00 | $220.00 | 0 |
| 2004-08-16 | $220.00 | $220.00 | 0 |
| 2004-08-13 | $220.00 | $220.00 | 0 |
| 2004-08-12 | $220.00 | $220.00 | 6 |
| 2004-08-11 | $216.00 | $216.00 | 101 |
| 2004-08-10 | $224.00 | $224.00 | 0 |
| 2004-08-09 | $224.00 | $224.00 | 43 |
| 2004-08-06 | $232.00 | $232.00 | 171 |
| 2004-08-05 | $224.00 | $224.00 | 101 |
| 2004-08-04 | $232.00 | $232.00 | 53 |
| 2004-08-03 | $232.00 | $232.00 | 56 |
| 2004-08-02 | $216.00 | $216.00 | 13 |
| 2004-07-30 | $236.00 | $236.00 | 175 |
| 2004-07-29 | $236.00 | $236.00 | 78 |
| 2004-07-28 | $220.00 | $220.00 | 159 |
| 2004-07-27 | $264.00 | $264.00 | 0 |
| 2004-07-26 | $264.00 | $264.00 | 13 |
| 2004-07-23 | $268.00 | $268.00 | 81 |
| 2004-07-22 | $224.00 | $224.00 | 4 |
| 2004-07-21 | $232.00 | $232.00 | 0 |
| 2004-07-20 | $232.00 | $232.00 | 0 |
| 2004-07-19 | $232.00 | $232.00 | 248 |
| 2004-07-16 | $236.00 | $236.00 | 1 |
| 2004-07-15 | $236.00 | $236.00 | 0 |
| 2004-07-14 | $236.00 | $236.00 | 8 |
| 2004-07-13 | $236.00 | $236.00 | 0 |
| 2004-07-12 | $236.00 | $236.00 | 0 |
| 2004-07-09 | $236.00 | $236.00 | 0 |
| 2004-07-08 | $232.00 | $232.00 | 9 |
| 2004-07-07 | $240.00 | $240.00 | 19 |
| 2004-07-06 | $240.00 | $240.00 | 3 |
| 2004-07-02 | $240.00 | $240.00 | 13 |
| 2004-07-01 | $232.00 | $232.00 | 0 |
| 2004-06-30 | $232.00 | $232.00 | 6 |
| 2004-06-29 | $228.00 | $228.00 | 0 |
| 2004-06-28 | $228.00 | $228.00 | 0 |
| 2004-06-25 | $228.00 | $228.00 | 0 |
| 2004-06-24 | $228.00 | $228.00 | 1 |
| 2004-06-23 | $256.00 | $256.00 | 16 |
| 2004-06-22 | $256.00 | $256.00 | 0 |
| 2004-06-21 | $256.00 | $256.00 | 0 |
| 2004-06-18 | $256.00 | $256.00 | 0 |
| 2004-06-17 | $256.00 | $256.00 | 3 |
| 2004-06-16 | $228.00 | $228.00 | 6 |
| 2004-06-15 | $228.00 | $228.00 | 4 |
| 2004-06-14 | $228.00 | $228.00 | 23 |
| 2004-06-10 | $256.00 | $256.00 | 0 |
| 2004-06-09 | $256.00 | $256.00 | 1 |
| 2004-06-08 | $228.00 | $228.00 | 8 |
| 2004-06-07 | $244.00 | $244.00 | 28 |
| 2004-06-04 | $228.00 | $228.00 | 0 |
| 2004-06-03 | $228.00 | $228.00 | 13 |
| 2004-06-02 | $232.00 | $232.00 | 75 |
| 2004-06-01 | $228.00 | $228.00 | 20 |
| 2004-05-28 | $228.00 | $228.00 | 1 |
| 2004-05-27 | $228.00 | $228.00 | 0 |
| 2004-05-26 | $228.00 | $228.00 | 6 |
| 2004-05-25 | $236.00 | $236.00 | 14 |
| 2004-05-24 | $248.00 | $248.00 | 1 |
| 2004-05-21 | $240.00 | $240.00 | 10 |
| 2004-05-20 | $240.00 | $240.00 | 7 |
| 2004-05-19 | $248.00 | $248.00 | 6 |
| 2004-05-18 | $244.00 | $244.00 | 5 |
| 2004-05-17 | $252.00 | $252.00 | 8 |
| 2004-05-14 | $240.00 | $240.00 | 59 |
| 2004-05-13 | $248.00 | $248.00 | 25 |
| 2004-05-12 | $252.00 | $252.00 | 48 |
| 2004-05-11 | $252.00 | $252.00 | 2 |
| 2004-05-10 | $260.00 | $260.00 | 54 |
| 2004-05-07 | $272.00 | $272.00 | 36 |
| 2004-05-06 | $276.00 | $276.00 | 19 |
| 2004-05-05 | $272.00 | $272.00 | 7 |
| 2004-05-04 | $280.00 | $280.00 | 9 |
| 2004-05-03 | $280.00 | $280.00 | 20 |
| 2004-04-30 | $288.00 | $288.00 | 3 |
| 2004-04-29 | $288.00 | $288.00 | 2 |
| 2004-04-28 | $296.00 | $296.00 | 26 |
| 2004-04-27 | $300.00 | $300.00 | 7 |
| 2004-04-26 | $300.00 | $300.00 | 18 |
| 2004-04-23 | $300.00 | $300.00 | 52 |
| 2004-04-22 | $320.00 | $320.00 | 40 |
| 2004-04-21 | $320.00 | $320.00 | 8 |
| 2004-04-20 | $328.00 | $328.00 | 19 |
| 2004-04-19 | $328.00 | $328.00 | 13 |
| 2004-04-16 | $300.00 | $300.00 | 0 |
| 2004-04-15 | $300.00 | $300.00 | 16 |
| 2004-04-14 | $324.00 | $324.00 | 6 |
| 2004-04-13 | $324.00 | $324.00 | 7 |
| 2004-04-12 | $324.00 | $324.00 | 3 |
| 2004-04-08 | $340.00 | $340.00 | 13 |
| 2004-04-07 | $340.00 | $340.00 | 18 |
| 2004-04-06 | $344.00 | $344.00 | 5 |
| 2004-04-05 | $360.00 | $360.00 | 30 |
| 2004-04-02 | $368.00 | $368.00 | 0 |
| 2004-04-01 | $368.00 | $368.00 | 2 |
| 2004-03-31 | $364.00 | $364.00 | 25 |
| 2004-03-30 | $360.00 | $360.00 | 13 |
| 2004-03-29 | $340.00 | $340.00 | 8 |
| 2004-03-26 | $360.00 | $360.00 | 6 |
| 2004-03-25 | $360.00 | $360.00 | 0 |
| 2004-03-24 | $360.00 | $360.00 | 0 |
| 2004-03-23 | $360.00 | $360.00 | 6 |
| 2004-03-22 | $328.00 | $328.00 | 0 |
| 2004-03-19 | $328.00 | $328.00 | 3 |
| 2004-03-18 | $328.00 | $328.00 | 0 |
| 2004-03-17 | $328.00 | $328.00 | 13 |
| 2004-03-16 | $328.00 | $328.00 | 3 |
| 2004-03-15 | $360.00 | $360.00 | 1 |
| 2004-03-12 | $364.00 | $364.00 | 0 |
| 2004-03-11 | $364.00 | $364.00 | 0 |
| 2004-03-10 | $364.00 | $364.00 | 13 |
| 2004-03-09 | $328.00 | $328.00 | 6 |
| 2004-03-08 | $328.00 | $328.00 | 1 |
| 2004-03-05 | $364.00 | $364.00 | 6 |
| 2004-03-04 | $344.00 | $344.00 | 17 |
| 2004-03-03 | $364.00 | $364.00 | 9 |
| 2004-03-02 | $340.00 | $340.00 | 7 |
| 2004-03-01 | $368.00 | $368.00 | 6 |
| 2004-02-27 | $304.00 | $304.00 | 0 |
| 2004-02-26 | $304.00 | $304.00 | 1 |
| 2004-02-25 | $304.00 | $304.00 | 78 |
| 2004-02-24 | $300.00 | $300.00 | 86 |
| 2004-02-23 | $292.00 | $292.00 | 32 |
| 2004-02-20 | $292.00 | $292.00 | 13 |
| 2004-02-19 | $300.00 | $300.00 | 6 |
| 2004-02-18 | $300.00 | $300.00 | 3 |
| 2004-02-17 | $300.00 | $300.00 | 0 |
| 2004-02-13 | $300.00 | $300.00 | 10 |
| 2004-02-12 | $360.00 | $360.00 | 3 |
| 2004-02-11 | $320.00 | $320.00 | 13 |
| 2004-02-10 | $320.00 | $320.00 | 11 |
| 2004-02-09 | $304.00 | $304.00 | 12 |
| 2004-02-06 | $348.00 | $348.00 | 1 |
| 2004-02-05 | $304.00 | $304.00 | 46 |
| 2004-02-04 | $324.00 | $324.00 | 15 |
| 2004-02-03 | $380.00 | $380.00 | 5 |
| 2004-02-02 | $380.00 | $380.00 | 56 |
| 2004-01-30 | $360.00 | $360.00 | 0 |
| 2004-01-29 | $360.00 | $360.00 | 3 |
| 2004-01-28 | $372.00 | $372.00 | 0 |
| 2004-01-27 | $372.00 | $372.00 | 26 |
| 2004-01-26 | $344.00 | $344.00 | 30 |
| 2004-01-23 | $380.00 | $380.00 | 14 |
| 2004-01-22 | $340.00 | $340.00 | 77 |
| 2004-01-21 | $396.00 | $396.00 | 10 |
| 2004-01-20 | $400.00 | $400.00 | 64 |
| 2004-01-16 | $400.00 | $400.00 | 50 |
| 2004-01-15 | $368.00 | $368.00 | 10 |
| 2004-01-14 | $320.00 | $320.00 | 30 |
| 2004-01-13 | $368.00 | $368.00 | 7 |
| 2004-01-12 | $324.00 | $324.00 | 26 |
| 2004-01-09 | $340.00 | $340.00 | 14 |
| 2004-01-08 | $320.00 | $320.00 | 31 |
| 2004-01-07 | $316.00 | $316.00 | 23 |
| 2004-01-06 | $316.00 | $316.00 | 31 |
| 2004-01-05 | $308.00 | $308.00 | 104 |
| 2004-01-02 | $300.00 | $300.00 | 7 |