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
- 1985-09-04 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 | $270.57 | $509.28 | 4,895 | — | — |
| 2004-12-30 | $268.93 | $506.21 | 2,900 | — | — |
| 2004-12-29 | $269.39 | $507.06 | 1,422 | — | — |
| 2004-12-28 | $274.20 | $516.11 | 1,841 | — | — |
| 2004-12-27 | $267.94 | $504.33 | 3,693 | — | — |
| 2004-12-23 | $272.93 | $513.72 | 2,326 | — | — |
| 2004-12-22 | $270.93 | $509.96 | 1,786 | — | — |
| 2004-12-21 | $271.75 | $511.50 | 4,796 | — | — |
| 2004-12-20 | $263.04 | $495.11 | 2,293 | — | — |
| 2004-12-17 | $263.76 | $496.47 | 8,092 | — | — |
| 2004-12-16 | $261.59 | $492.38 | 4,498 | — | — |
| 2004-12-15 | $267.66 | $503.82 | 5,832 | — | — |
| 2004-12-14 | $269.39 | $507.06 | 1,874 | — | — |
| 2004-12-13 | $268.84 | $506.04 | 5,479 | — | — |
| 2004-12-10 | $269.30 | $506.89 | 2,414 | — | — |
| 2004-12-09 | $266.85 | $502.28 | 2,106 | — | — |
| 2004-12-08 | $266.21 | $501.08 | 3,671 | — | — |
| 2004-12-07 | $259.77 | $488.96 | 2,712 | — | — |
| 2004-12-06 | $266.30 | $501.26 | 3,153 | — | — |
| 2004-12-03 | $271.20 | $510.47 | 14,321 | — | — |
| 2004-12-02 | $274.20 | $516.11 | 5,865 | — | — |
| 2004-12-01 | $277.55 | $522.42 | 11,234 | — | — |
| 2004-11-30 | $273.02 | $513.89 | 4,928 | — | — |
| 2004-11-29 | $272.11 | $512.18 | 3,793 | — | — |
| 2004-11-26 | $266.76 | $502.11 | 739 | — | — |
| 2004-11-24 | $267.94 | $504.33 | 2,282 | — | — |
| 2004-11-23 | $265.22 | $499.21 | 4,388 | — | — |
| 2004-11-22 | $260.05 | $489.47 | 4,167 | — | — |
| 2004-11-19 | $255.51 | $480.94 | 2,392 | — | — |
| 2004-11-18 | $258.41 | $486.40 | 3,043 | — | — |
| 2004-11-17 | $256.69 | $483.16 | 3,065 | — | — |
| 2004-11-16 | $255.24 | $480.43 | 5,832 | — | — |
| 2004-11-15 | $268.48 | $505.35 | 1,973 | — | — |
| 2004-11-12 | $267.57 | $503.65 | 3,087 | — | — |
| 2004-11-11 | $263.04 | $495.11 | 3,671 | — | — |
| 2004-11-10 | $264.40 | $497.67 | 3,352 | — | — |
| 2004-11-09 | $260.77 | $490.84 | 7,177 | — | — |
| 2004-11-08 | $264.31 | $497.50 | 6,582 | — | — |
| 2004-11-05 | $264.22 | $497.33 | 9,382 | — | — |
| 2004-11-04 | $262.22 | $493.57 | 5,909 | — | — |
| 2004-11-03 | $257.60 | $484.87 | 8,611 | — | — |
| 2004-11-02 | $252.70 | $475.65 | 5,105 | — | — |
| 2004-11-01 | $248.44 | $467.62 | 7,199 | — | — |
| 2004-10-29 | $246.44 | $463.87 | 4,752 | — | — |
| 2004-10-28 | $245.53 | $462.16 | 1,731 | — | — |
| 2004-10-27 | $245.35 | $461.82 | 3,473 | — | — |
| 2004-10-26 | $246.26 | $463.52 | 2,503 | — | — |
| 2004-10-25 | $242.81 | $457.04 | 4,410 | — | — |
| 2004-10-22 | $239.27 | $450.38 | 3,142 | — | — |
| 2004-10-21 | $244.90 | $460.96 | 2,712 | — | — |
| 2004-10-20 | $244.72 | $460.62 | 2,448 | — | — |
| 2004-10-19 | $243.99 | $459.26 | 3,429 | — | — |
| 2004-10-18 | $244.90 | $460.96 | 3,330 | — | — |
| 2004-10-15 | $241.54 | $454.65 | 3,991 | — | — |
| 2004-10-14 | $235.28 | $442.87 | 1,775 | — | — |
| 2004-10-13 | $237.82 | $447.65 | 2,062 | — | — |
| 2004-10-12 | $242.81 | $457.04 | 3,462 | — | — |
| 2004-10-11 | $241.45 | $454.48 | 1,786 | — | — |
| 2004-10-08 | $237.37 | $446.79 | 3,263 | — | — |
| 2004-10-07 | $242.18 | $455.84 | 2,172 | — | — |
| 2004-10-06 | $245.80 | $462.67 | 4,300 | — | — |
| 2004-10-05 | $242.81 | $457.04 | 3,771 | — | — |
| 2004-10-04 | $244.26 | $459.77 | 3,925 | — | — |
| 2004-10-01 | $245.53 | $462.16 | 5,435 | — | — |
| 2004-09-30 | $244.90 | $458.06 | 2,988 | — | — |
| 2004-09-29 | $244.44 | $457.21 | 5,060 | — | — |
| 2004-09-28 | $242.63 | $453.82 | 2,172 | — | — |
| 2004-09-27 | $234.20 | $438.04 | 1,951 | — | — |
| 2004-09-24 | $238.37 | $445.85 | 2,999 | — | — |
| 2004-09-23 | $238.55 | $446.19 | 1,422 | — | — |
| 2004-09-22 | $236.73 | $442.79 | 3,969 | — | — |
| 2004-09-21 | $243.08 | $454.67 | 2,690 | — | — |
| 2004-09-20 | $240.73 | $450.26 | 4,256 | — | — |
| 2004-09-17 | $240.18 | $449.24 | 7,332 | — | — |
| 2004-09-16 | $240.18 | $449.24 | 6,582 | — | — |
| 2004-09-15 | $237.01 | $443.30 | 2,867 | — | — |
| 2004-09-14 | $237.91 | $445.00 | 1,224 | — | — |
| 2004-09-13 | $239.82 | $448.56 | 2,580 | — | — |
| 2004-09-10 | $242.99 | $454.50 | 1,764 | — | — |
| 2004-09-09 | $243.36 | $455.18 | 4,002 | — | — |
| 2004-09-08 | $238.64 | $446.35 | 1,345 | — | — |
| 2004-09-07 | $243.81 | $456.03 | 2,580 | — | — |
| 2004-09-03 | $240.09 | $449.07 | 1,621 | — | — |
| 2004-09-02 | $240.18 | $449.24 | 3,230 | — | — |
| 2004-09-01 | $235.10 | $439.74 | 6,681 | — | — |
| 2004-08-31 | $233.83 | $437.36 | 4,906 | — | — |
| 2004-08-30 | $238.00 | $445.17 | 2,337 | — | — |
| 2004-08-27 | $238.55 | $446.19 | 3,142 | — | — |
| 2004-08-26 | $235.92 | $441.27 | 2,922 | — | — |
| 2004-08-25 | $238.91 | $446.86 | 4,289 | — | — |
| 2004-08-24 | $240.18 | $449.24 | 3,330 | — | — |
| 2004-08-23 | $236.28 | $441.94 | 5,799 | — | — |
| 2004-08-20 | $241.00 | $450.77 | 4,840 | — | — |
| 2004-08-19 | $237.46 | $444.15 | 3,418 | — | — |
| 2004-08-18 | $238.55 | $446.19 | 9,140 | — | — |
| 2004-08-17 | $234.29 | $438.21 | 15,369 | — | — |
| 2004-08-16 | $234.47 | $438.55 | 6,273 | — | — |
| 2004-08-13 | $229.39 | $429.05 | 3,098 | — | — |
| 2004-08-12 | $227.12 | $424.81 | 2,933 | — | — |
| 2004-08-11 | $229.48 | $429.22 | 2,966 | — | — |
| 2004-08-10 | $231.75 | $433.46 | 5,094 | — | — |
| 2004-08-09 | $225.67 | $422.09 | 3,627 | — | — |
| 2004-08-06 | $228.03 | $426.51 | 6,472 | — | — |
| 2004-08-05 | $232.02 | $433.97 | 6,196 | — | — |
| 2004-08-04 | $232.20 | $434.31 | 7,817 | — | — |
| 2004-08-03 | $233.20 | $436.18 | 2,216 | — | — |
| 2004-08-02 | $234.47 | $438.55 | 4,421 | — | — |
| 2004-07-30 | $232.02 | $433.97 | 5,027 | — | — |
| 2004-07-29 | $230.20 | $430.58 | 6,240 | — | — |
| 2004-07-28 | $224.04 | $419.04 | 2,172 | — | — |
| 2004-07-27 | $227.12 | $424.81 | 4,002 | — | — |
| 2004-07-26 | $224.31 | $419.55 | 5,568 | — | — |
| 2004-07-23 | $225.40 | $421.59 | 3,848 | — | — |
| 2004-07-22 | $228.57 | $427.52 | 3,539 | — | — |
| 2004-07-21 | $226.58 | $423.79 | 4,134 | — | — |
| 2004-07-20 | $232.11 | $434.14 | 2,591 | — | — |
| 2004-07-19 | $227.39 | $425.32 | 3,726 | — | — |
| 2004-07-16 | $226.76 | $424.13 | 4,939 | — | — |
| 2004-07-15 | $228.30 | $427.01 | 3,539 | — | — |
| 2004-07-14 | $226.85 | $424.30 | 3,726 | — | — |
| 2004-07-13 | $227.57 | $425.66 | 3,142 | — | — |
| 2004-07-12 | $227.85 | $426.17 | 3,506 | — | — |
| 2004-07-09 | $224.58 | $420.06 | 3,881 | — | — |
| 2004-07-08 | $222.49 | $416.16 | 4,564 | — | — |
| 2004-07-07 | $224.31 | $419.55 | 3,583 | — | — |
| 2004-07-06 | $224.49 | $419.89 | 3,506 | — | — |
| 2004-07-02 | $225.94 | $422.60 | 4,212 | — | — |
| 2004-07-01 | $225.76 | $422.26 | 5,909 | — | — |
| 2004-06-30 | $230.39 | $428.20 | 9,007 | — | — |
| 2004-06-29 | $231.66 | $430.56 | 8,666 | — | — |
| 2004-06-28 | $231.11 | $429.55 | 4,223 | — | — |
| 2004-06-25 | $227.03 | $421.96 | 41,708 | — | — |
| 2004-06-24 | $225.94 | $419.94 | 4,928 | — | — |
| 2004-06-23 | $224.40 | $417.08 | 9,592 | — | — |
| 2004-06-22 | $222.95 | $414.38 | 6,780 | — | — |
| 2004-06-21 | $222.95 | $414.38 | 7,299 | — | — |
| 2004-06-18 | $219.50 | $407.97 | 9,559 | — | — |
| 2004-06-17 | $220.14 | $409.15 | 4,719 | — | — |
| 2004-06-16 | $218.78 | $406.62 | 9,294 | — | — |
| 2004-06-15 | $220.05 | $408.98 | 7,938 | — | — |
| 2004-06-14 | $218.14 | $405.44 | 13,969 | — | — |
| 2004-06-10 | $228.84 | $425.34 | 6,758 | — | — |
| 2004-06-09 | $226.76 | $421.46 | 6,372 | — | — |
| 2004-06-08 | $231.38 | $430.06 | 3,274 | — | — |
| 2004-06-07 | $234.38 | $435.62 | 4,311 | — | — |
| 2004-06-04 | $228.30 | $424.33 | 1,389 | — | — |
| 2004-06-03 | $227.76 | $423.31 | 5,083 | — | — |
| 2004-06-02 | $230.57 | $428.54 | 3,462 | — | — |
| 2004-06-01 | $230.84 | $429.05 | 2,756 | — | — |
| 2004-05-28 | $230.39 | $428.20 | 1,929 | — | — |
| 2004-05-27 | $229.84 | $427.19 | 6,483 | — | — |
| 2004-05-26 | $230.39 | $428.20 | 2,591 | — | — |
| 2004-05-25 | $229.48 | $426.52 | 6,130 | — | — |
| 2004-05-24 | $224.85 | $417.92 | 3,815 | — | — |
| 2004-05-21 | $221.59 | $411.85 | 1,632 | — | — |
| 2004-05-20 | $221.41 | $411.51 | 5,854 | — | — |
| 2004-05-19 | $222.13 | $412.86 | 5,799 | — | — |
| 2004-05-18 | $222.95 | $414.38 | 3,749 | — | — |
| 2004-05-17 | $223.13 | $414.72 | 6,141 | — | — |
| 2004-05-14 | $225.49 | $419.10 | 5,105 | — | — |
| 2004-05-13 | $225.22 | $418.59 | 5,424 | — | — |
| 2004-05-12 | $225.67 | $419.44 | 9,945 | — | — |
| 2004-05-11 | $221.32 | $411.34 | 5,810 | — | — |
| 2004-05-10 | $217.69 | $404.60 | 7,563 | — | — |
| 2004-05-07 | $216.42 | $402.24 | 5,435 | — | — |
| 2004-05-06 | $225.85 | $419.77 | 4,388 | — | — |
| 2004-05-05 | $228.57 | $424.83 | 3,274 | — | — |
| 2004-05-04 | $226.58 | $421.12 | 6,163 | — | — |
| 2004-05-03 | $226.58 | $421.12 | 6,108 | — | — |
| 2004-04-30 | $227.03 | $421.96 | 6,549 | — | — |
| 2004-04-29 | $225.40 | $418.93 | 6,891 | — | — |
| 2004-04-28 | $228.12 | $423.99 | 2,778 | — | — |
| 2004-04-27 | $235.37 | $437.47 | 8,919 | — | — |
| 2004-04-26 | $234.56 | $435.96 | 4,653 | — | — |
| 2004-04-23 | $236.92 | $440.34 | 7,916 | — | — |
| 2004-04-22 | $237.64 | $441.69 | 4,487 | — | — |
| 2004-04-21 | $235.37 | $437.47 | 3,660 | — | — |
| 2004-04-20 | $233.56 | $434.10 | 3,715 | — | — |
| 2004-04-19 | $233.74 | $434.44 | 1,532 | — | — |
| 2004-04-16 | $237.46 | $441.35 | 10,121 | — | — |
| 2004-04-15 | $234.92 | $436.63 | 5,854 | — | — |
| 2004-04-14 | $237.73 | $441.86 | 4,046 | — | — |
| 2004-04-13 | $242.18 | $450.12 | 3,660 | — | — |
| 2004-04-12 | $249.34 | $463.44 | 1,632 | — | — |
| 2004-04-08 | $248.53 | $461.92 | 1,731 | — | — |
| 2004-04-07 | $249.07 | $462.93 | 1,643 | — | — |
| 2004-04-06 | $249.16 | $463.10 | 3,583 | — | — |
| 2004-04-05 | $256.24 | $476.25 | 5,402 | — | — |
| 2004-04-02 | $255.87 | $475.57 | 7,872 | — | — |
| 2004-04-01 | $250.88 | $466.30 | 2,348 | — | — |
| 2004-03-31 | $252.70 | $469.67 | 3,649 | — | — |
| 2004-03-30 | $253.97 | $472.03 | 5,038 | — | — |
| 2004-03-29 | $254.24 | $472.54 | 9,923 | — | — |
| 2004-03-26 | $249.61 | $463.94 | 5,292 | — | — |
| 2004-03-25 | $249.71 | $464.11 | 9,063 | — | — |
| 2004-03-24 | $245.44 | $456.19 | 7,486 | — | — |
| 2004-03-23 | $244.90 | $455.18 | 3,153 | — | — |
| 2004-03-22 | $245.26 | $455.85 | 8,368 | — | — |
| 2004-03-19 | $247.17 | $459.39 | 4,046 | — | — |
| 2004-03-18 | $248.34 | $461.58 | 3,352 | — | — |
| 2004-03-17 | $253.79 | $471.70 | 8,588 | — | — |
| 2004-03-16 | $248.89 | $462.59 | 9,261 | — | — |
| 2004-03-15 | $248.53 | $461.92 | 5,226 | — | — |
| 2004-03-12 | $252.88 | $470.01 | 13,032 | — | — |
| 2004-03-11 | $247.17 | $459.39 | 11,367 | — | — |
| 2004-03-10 | $248.07 | $461.08 | 5,182 | — | — |
| 2004-03-09 | $248.07 | $461.08 | 3,550 | — | — |
| 2004-03-08 | $248.98 | $462.76 | 3,021 | — | — |
| 2004-03-05 | $249.43 | $463.60 | 7,894 | — | — |
| 2004-03-04 | $250.79 | $466.13 | 2,194 | — | — |
| 2004-03-03 | $247.44 | $459.90 | 2,944 | — | — |
| 2004-03-02 | $248.53 | $461.92 | 3,263 | — | — |
| 2004-03-01 | $253.42 | $471.02 | 23,649 | — | — |
| 2004-02-27 | $249.43 | $463.60 | 2,635 | — | — |
| 2004-02-26 | $255.06 | $474.06 | 4,476 | — | — |
| 2004-02-25 | $251.16 | $466.81 | 3,054 | — | — |
| 2004-02-24 | $248.25 | $461.41 | 12,602 | — | — |
| 2004-02-23 | $249.43 | $463.60 | 12,072 | — | — |
| 2004-02-20 | $251.34 | $467.14 | 8,886 | — | — |
| 2004-02-19 | $251.25 | $466.98 | 11,279 | — | — |
| 2004-02-18 | $251.34 | $467.14 | 5,766 | — | — |
| 2004-02-17 | $255.78 | $475.41 | 4,752 | — | — |
| 2004-02-13 | $251.07 | $466.64 | 6,527 | — | — |
| 2004-02-12 | $250.52 | $465.63 | 7,497 | — | — |
| 2004-02-11 | $257.14 | $477.93 | 5,810 | — | — |
| 2004-02-10 | $259.77 | $482.82 | 10,782 | — | — |
| 2004-02-09 | $253.06 | $470.35 | 2,326 | — | — |
| 2004-02-06 | $250.34 | $465.29 | 8,026 | — | — |
| 2004-02-05 | $248.44 | $461.75 | 7,729 | — | — |
| 2004-02-04 | $249.43 | $463.60 | 7,729 | — | — |
| 2004-02-03 | $250.34 | $465.29 | 4,300 | — | — |
| 2004-02-02 | $249.43 | $463.60 | 19,691 | — | — |
| 2004-01-30 | $250.61 | $465.80 | 9,636 | — | — |
| 2004-01-29 | $256.05 | $475.91 | 8,214 | — | — |
| 2004-01-28 | $257.05 | $477.77 | 7,960 | — | — |
| 2004-01-27 | $255.78 | $475.41 | 8,743 | — | — |
| 2004-01-26 | $258.14 | $479.79 | 11,687 | — | — |
| 2004-01-23 | $259.86 | $482.99 | 13,230 | — | — |
| 2004-01-22 | $257.78 | $479.11 | 12,326 | — | — |
| 2004-01-21 | $262.13 | $487.21 | 5,127 | — | — |
| 2004-01-20 | $262.59 | $488.05 | 4,355 | — | — |
| 2004-01-16 | $258.96 | $481.31 | 2,944 | — | — |
| 2004-01-15 | $263.04 | $488.89 | 2,911 | — | — |
| 2004-01-14 | $261.68 | $486.36 | 3,704 | — | — |
| 2004-01-13 | $261.04 | $485.18 | 8,732 | — | — |
| 2004-01-12 | $258.87 | $481.14 | 5,898 | — | — |
| 2004-01-09 | $259.05 | $481.47 | 2,944 | — | — |
| 2004-01-08 | $265.67 | $493.78 | 2,470 | — | — |
| 2004-01-07 | $262.59 | $488.05 | 2,426 | — | — |
| 2004-01-06 | $261.77 | $486.53 | 5,072 | — | — |
| 2004-01-05 | $263.95 | $490.58 | 4,586 | — | — |
| 2004-01-02 | $257.60 | $478.78 | 2,282 | — | — |