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
- 1998-12-08 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 | $189.12 | $189.12 | 1,052 | — | — |
| 2004-12-30 | $182.40 | $182.40 | 1,823 | — | — |
| 2004-12-29 | $187.20 | $187.20 | 3,681 | — | — |
| 2004-12-28 | $196.32 | $196.32 | 8,446 | — | — |
| 2004-12-27 | $191.52 | $191.52 | 9,675 | — | — |
| 2004-12-23 | $162.24 | $162.24 | 2,302 | — | — |
| 2004-12-22 | $153.12 | $153.12 | 1,254 | — | — |
| 2004-12-21 | $144.48 | $144.48 | 521 | — | — |
| 2004-12-20 | $144.00 | $144.00 | 702 | — | — |
| 2004-12-17 | $142.08 | $142.08 | 1,742 | — | — |
| 2004-12-16 | $138.72 | $138.72 | 1,175 | — | — |
| 2004-12-15 | $136.80 | $136.80 | 1,531 | — | — |
| 2004-12-14 | $143.04 | $143.04 | 1,038 | — | — |
| 2004-12-13 | $144.00 | $144.00 | 683 | — | — |
| 2004-12-10 | $143.52 | $143.52 | 763 | — | — |
| 2004-12-09 | $146.88 | $146.88 | 298 | — | — |
| 2004-12-08 | $144.48 | $144.48 | 465 | — | — |
| 2004-12-07 | $144.48 | $144.48 | 1,790 | — | — |
| 2004-12-06 | $153.60 | $153.60 | 417 | — | — |
| 2004-12-03 | $153.60 | $153.60 | 242 | — | — |
| 2004-12-02 | $154.56 | $154.56 | 290 | — | — |
| 2004-12-01 | $154.08 | $154.08 | 331 | — | — |
| 2004-11-30 | $153.12 | $153.12 | 392 | — | — |
| 2004-11-29 | $150.72 | $150.72 | 638 | — | — |
| 2004-11-26 | $157.92 | $157.92 | 179 | — | — |
| 2004-11-24 | $158.40 | $158.40 | 1,550 | — | — |
| 2004-11-23 | $158.40 | $158.40 | 2,819 | — | — |
| 2004-11-22 | $168.00 | $168.00 | 973 | — | — |
| 2004-11-19 | $172.32 | $172.32 | 1,633 | — | — |
| 2004-11-18 | $172.80 | $172.80 | 498 | — | — |
| 2004-11-17 | $172.80 | $172.80 | 1,144 | — | — |
| 2004-11-16 | $167.04 | $167.04 | 2,198 | — | — |
| 2004-11-15 | $169.92 | $169.92 | 1,721 | — | — |
| 2004-11-12 | $163.20 | $163.20 | 519 | — | — |
| 2004-11-11 | $165.60 | $165.60 | 754 | — | — |
| 2004-11-10 | $167.52 | $167.52 | 496 | — | — |
| 2004-11-09 | $168.00 | $168.00 | 2,704 | — | — |
| 2004-11-08 | $163.20 | $163.20 | 2,577 | — | — |
| 2004-11-05 | $148.80 | $148.80 | 4,452 | — | — |
| 2004-11-04 | $149.28 | $149.28 | 2,790 | — | — |
| 2004-11-03 | $156.00 | $156.00 | 629 | — | — |
| 2004-11-02 | $155.04 | $155.04 | 767 | — | — |
| 2004-11-01 | $160.32 | $160.32 | 594 | — | — |
| 2004-10-29 | $157.44 | $157.44 | 1,877 | — | — |
| 2004-10-28 | $161.76 | $161.76 | 3,173 | — | — |
| 2004-10-27 | $158.40 | $158.40 | 4,850 | — | — |
| 2004-10-26 | $151.20 | $151.20 | 4,163 | — | — |
| 2004-10-25 | $140.16 | $140.16 | 781 | — | — |
| 2004-10-22 | $142.08 | $142.08 | 4,735 | — | — |
| 2004-10-21 | $136.80 | $136.80 | 2,046 | — | — |
| 2004-10-20 | $124.80 | $124.80 | 446 | — | — |
| 2004-10-19 | $120.00 | $120.00 | 346 | — | — |
| 2004-10-18 | $122.40 | $122.40 | 558 | — | — |
| 2004-10-15 | $124.80 | $124.80 | 1,754 | — | — |
| 2004-10-14 | $122.40 | $122.40 | 4,008 | — | — |
| 2004-10-13 | $124.80 | $124.80 | 1,894 | — | — |
| 2004-10-12 | $132.00 | $132.00 | 413 | — | — |
| 2004-10-11 | $129.60 | $129.60 | 294 | — | — |
| 2004-10-08 | $129.60 | $129.60 | 669 | — | — |
| 2004-10-07 | $132.00 | $132.00 | 240 | — | — |
| 2004-10-06 | $134.40 | $134.40 | 1,571 | — | — |
| 2004-10-05 | $140.16 | $140.16 | 1,121 | — | — |
| 2004-10-04 | $135.36 | $135.36 | 1,854 | — | — |
| 2004-10-01 | $134.40 | $134.40 | 660 | — | — |
| 2004-09-30 | $142.08 | $142.08 | 1,925 | — | — |
| 2004-09-29 | $137.28 | $137.28 | 585 | — | — |
| 2004-09-28 | $142.08 | $142.08 | 769 | — | — |
| 2004-09-27 | $141.12 | $141.12 | 242 | — | — |
| 2004-09-24 | $143.04 | $143.04 | 500 | — | — |
| 2004-09-23 | $143.52 | $143.52 | 379 | — | — |
| 2004-09-22 | $142.56 | $142.56 | 633 | — | — |
| 2004-09-21 | $144.48 | $144.48 | 477 | — | — |
| 2004-09-20 | $145.92 | $145.92 | 1,206 | — | — |
| 2004-09-17 | $147.84 | $147.84 | 1,244 | — | — |
| 2004-09-16 | $155.04 | $155.04 | 467 | — | — |
| 2004-09-15 | $156.96 | $156.96 | 1,371 | — | — |
| 2004-09-14 | $154.56 | $154.56 | 1,133 | — | — |
| 2004-09-13 | $163.20 | $163.20 | 1,848 | — | — |
| 2004-09-10 | $172.80 | $172.80 | 1,121 | — | — |
| 2004-09-09 | $180.48 | $180.48 | 886 | — | — |
| 2004-09-08 | $180.48 | $180.48 | 668 | — | — |
| 2004-09-07 | $174.72 | $174.72 | 2,083 | — | — |
| 2004-09-03 | $184.32 | $184.32 | 1,665 | — | — |
| 2004-09-02 | $172.80 | $172.80 | 1,451 | — | — |
| 2004-09-01 | $165.12 | $165.12 | 2,181 | — | — |
| 2004-08-31 | $147.84 | $147.84 | 901 | — | — |
| 2004-08-30 | $145.92 | $145.92 | 751 | — | — |
| 2004-08-27 | $147.84 | $147.84 | 2,478 | — | — |
| 2004-08-26 | $147.84 | $147.84 | 3,332 | — | — |
| 2004-08-25 | $144.00 | $144.00 | 1,105 | — | — |
| 2004-08-24 | $151.68 | $151.68 | 899 | — | — |
| 2004-08-23 | $161.28 | $161.28 | 510 | — | — |
| 2004-08-20 | $163.20 | $163.20 | 915 | — | — |
| 2004-08-19 | $163.20 | $163.20 | 652 | — | — |
| 2004-08-18 | $165.12 | $165.12 | 272 | — | — |
| 2004-08-17 | $172.80 | $172.80 | 1,415 | — | — |
| 2004-08-16 | $168.96 | $168.96 | 386 | — | — |
| 2004-08-13 | $163.20 | $163.20 | 280 | — | — |
| 2004-08-12 | $159.36 | $159.36 | 738 | — | — |
| 2004-08-11 | $170.88 | $170.88 | 1,552 | — | — |
| 2004-08-10 | $167.04 | $167.04 | 867 | — | — |
| 2004-08-09 | $167.04 | $167.04 | 2,324 | — | — |
| 2004-08-06 | $180.48 | $180.48 | 1,008 | — | — |
| 2004-08-05 | $178.56 | $178.56 | 904 | — | — |
| 2004-08-04 | $176.64 | $176.64 | 935 | — | — |
| 2004-08-03 | $186.24 | $186.24 | 1,088 | — | — |
| 2004-08-02 | $205.44 | $205.44 | 964 | — | — |
| 2004-07-30 | $240.00 | $240.00 | 1,951 | — | — |
| 2004-07-29 | $172.80 | $172.80 | 836 | — | — |
| 2004-07-28 | $182.40 | $182.40 | 980 | — | — |
| 2004-07-27 | $192.00 | $192.00 | 488 | — | — |
| 2004-07-26 | $188.16 | $188.16 | 467 | — | — |
| 2004-07-23 | $190.08 | $190.08 | 1,885 | — | — |
| 2004-07-22 | $188.16 | $188.16 | 2,809 | — | — |
| 2004-07-21 | $216.96 | $216.96 | 1,288 | — | — |
| 2004-07-20 | $207.36 | $207.36 | 510 | — | — |
| 2004-07-19 | $201.60 | $201.60 | 427 | — | — |
| 2004-07-16 | $211.20 | $211.20 | 476 | — | — |
| 2004-07-15 | $211.20 | $211.20 | 388 | — | — |
| 2004-07-14 | $222.72 | $222.72 | 546 | — | — |
| 2004-07-13 | $216.96 | $216.96 | 614 | — | — |
| 2004-07-12 | $213.12 | $213.12 | 670 | — | — |
| 2004-07-09 | $220.80 | $220.80 | 1,689 | — | — |
| 2004-07-08 | $230.40 | $230.40 | 841 | — | — |
| 2004-07-07 | $247.68 | $247.68 | 445 | — | — |
| 2004-07-06 | $245.76 | $245.76 | 302 | — | — |
| 2004-07-02 | $247.68 | $247.68 | 481 | — | — |
| 2004-07-01 | $245.76 | $245.76 | 415 | — | — |
| 2004-06-30 | $249.60 | $249.60 | 685 | — | — |
| 2004-06-29 | $245.76 | $245.76 | 319 | — | — |
| 2004-06-28 | $249.60 | $249.60 | 723 | — | — |
| 2004-06-25 | $245.76 | $245.76 | 392 | — | — |
| 2004-06-24 | $247.68 | $247.68 | 918 | — | — |
| 2004-06-23 | $245.76 | $245.76 | 898 | — | — |
| 2004-06-22 | $263.04 | $263.04 | 1,117 | — | — |
| 2004-06-21 | $245.76 | $245.76 | 733 | — | — |
| 2004-06-18 | $253.44 | $253.44 | 469 | — | — |
| 2004-06-17 | $249.60 | $249.60 | 1,106 | — | — |
| 2004-06-16 | $255.36 | $255.36 | 868 | — | — |
| 2004-06-15 | $268.80 | $268.80 | 509 | — | — |
| 2004-06-14 | $272.64 | $272.64 | 555 | — | — |
| 2004-06-10 | $278.40 | $278.40 | 702 | — | — |
| 2004-06-09 | $278.40 | $278.40 | 1,258 | — | — |
| 2004-06-08 | $278.40 | $278.40 | 1,470 | — | — |
| 2004-06-07 | $291.84 | $291.84 | 15,879 | — | — |
| 2004-06-04 | $268.80 | $268.80 | 709 | — | — |
| 2004-06-03 | $270.72 | $270.72 | 5,078 | — | — |
| 2004-06-02 | $255.36 | $255.36 | 2,788 | — | — |
| 2004-06-01 | $263.04 | $263.04 | 319 | — | — |
| 2004-05-28 | $263.04 | $263.04 | 2,331 | — | — |
| 2004-05-27 | $264.96 | $264.96 | 694 | — | — |
| 2004-05-26 | $264.96 | $264.96 | 1,289 | — | — |
| 2004-05-25 | $268.80 | $268.80 | 3,468 | — | — |
| 2004-05-24 | $268.80 | $268.80 | 2,668 | — | — |
| 2004-05-21 | $284.16 | $284.16 | 329 | — | — |
| 2004-05-20 | $291.84 | $291.84 | 485 | — | — |
| 2004-05-19 | $288.00 | $288.00 | 1,993 | — | — |
| 2004-05-18 | $272.64 | $272.64 | 2,568 | — | — |
| 2004-05-17 | $288.00 | $288.00 | 384 | — | — |
| 2004-05-14 | $297.60 | $297.60 | 482 | — | — |
| 2004-05-13 | $295.68 | $295.68 | 818 | — | — |
| 2004-05-12 | $288.00 | $288.00 | 1,107 | — | — |
| 2004-05-11 | $307.20 | $307.20 | 1,418 | — | — |
| 2004-05-10 | $307.20 | $307.20 | 946 | — | — |
| 2004-05-07 | $320.64 | $320.64 | 659 | — | — |
| 2004-05-06 | $318.72 | $318.72 | 1,340 | — | — |
| 2004-05-05 | $311.04 | $311.04 | 1,333 | — | — |
| 2004-05-04 | $309.12 | $309.12 | 3,030 | — | — |
| 2004-05-03 | $295.68 | $295.68 | 658 | — | — |
| 2004-04-30 | $289.92 | $289.92 | 892 | — | — |
| 2004-04-29 | $291.84 | $291.84 | 1,448 | — | — |
| 2004-04-28 | $297.60 | $297.60 | 478 | — | — |
| 2004-04-27 | $297.60 | $297.60 | 949 | — | — |
| 2004-04-26 | $309.12 | $309.12 | 763 | — | — |
| 2004-04-23 | $303.36 | $303.36 | 923 | — | — |
| 2004-04-22 | $305.28 | $305.28 | 557 | — | — |
| 2004-04-21 | $288.00 | $288.00 | 1,582 | — | — |
| 2004-04-20 | $311.04 | $311.04 | 441 | — | — |
| 2004-04-19 | $316.80 | $316.80 | 331 | — | — |
| 2004-04-16 | $320.64 | $320.64 | 580 | — | — |
| 2004-04-15 | $316.80 | $316.80 | 431 | — | — |
| 2004-04-14 | $324.48 | $324.48 | 533 | — | — |
| 2004-04-13 | $307.20 | $307.20 | 620 | — | — |
| 2004-04-12 | $324.48 | $324.48 | 3,047 | — | — |
| 2004-04-08 | $326.40 | $326.40 | 868 | — | — |
| 2004-04-07 | $312.96 | $312.96 | 481 | — | — |
| 2004-04-06 | $318.72 | $318.72 | 780 | — | — |
| 2004-04-05 | $322.56 | $322.56 | 1,053 | — | — |
| 2004-04-02 | $316.80 | $316.80 | 1,060 | — | — |
| 2004-04-01 | $295.68 | $295.68 | 1,968 | — | — |
| 2004-03-31 | $312.96 | $312.96 | 1,810 | — | — |
| 2004-03-30 | $326.40 | $326.40 | 1,725 | — | — |
| 2004-03-29 | $322.56 | $322.56 | 1,431 | — | — |
| 2004-03-26 | $314.88 | $314.88 | 640 | — | — |
| 2004-03-25 | $293.76 | $293.76 | 1,545 | — | — |
| 2004-03-24 | $288.00 | $288.00 | 5,223 | — | — |
| 2004-03-23 | $293.76 | $293.76 | 5,194 | — | — |
| 2004-03-22 | $326.40 | $326.40 | 985 | — | — |
| 2004-03-19 | $341.76 | $341.76 | 2,299 | — | — |
| 2004-03-18 | $336.00 | $336.00 | 624 | — | — |
| 2004-03-17 | $336.00 | $336.00 | 1,115 | — | — |
| 2004-03-16 | $322.56 | $322.56 | 1,010 | — | — |
| 2004-03-15 | $328.32 | $328.32 | 1,695 | — | — |
| 2004-03-12 | $322.56 | $322.56 | 860 | — | — |
| 2004-03-11 | $326.40 | $326.40 | 1,224 | — | — |
| 2004-03-10 | $330.24 | $330.24 | 2,581 | — | — |
| 2004-03-09 | $322.56 | $322.56 | 2,525 | — | — |
| 2004-03-08 | $328.32 | $328.32 | 988 | — | — |
| 2004-03-05 | $326.40 | $326.40 | 1,663 | — | — |
| 2004-03-04 | $326.40 | $326.40 | 1,111 | — | — |
| 2004-03-03 | $337.92 | $337.92 | 488 | — | — |
| 2004-03-02 | $343.68 | $343.68 | 4,361 | — | — |
| 2004-03-01 | $336.00 | $336.00 | 2,674 | — | — |
| 2004-02-27 | $330.24 | $330.24 | 1,897 | — | — |
| 2004-02-26 | $330.24 | $330.24 | 1,092 | — | — |
| 2004-02-25 | $322.56 | $322.56 | 1,780 | — | — |
| 2004-02-24 | $320.64 | $320.64 | 6,066 | — | — |
| 2004-02-23 | $345.60 | $345.60 | 5,103 | — | — |
| 2004-02-20 | $351.36 | $351.36 | 5,151 | — | — |
| 2004-02-19 | $360.96 | $360.96 | 4,736 | — | — |
| 2004-02-18 | $364.80 | $364.80 | 7,121 | — | — |
| 2004-02-17 | $349.44 | $349.44 | 3,633 | — | — |
| 2004-02-13 | $341.76 | $341.76 | 2,190 | — | — |
| 2004-02-12 | $343.68 | $343.68 | 2,381 | — | — |
| 2004-02-11 | $336.00 | $336.00 | 5,294 | — | — |
| 2004-02-10 | $337.92 | $337.92 | 9,272 | — | — |
| 2004-02-09 | $312.96 | $312.96 | 2,764 | — | — |
| 2004-02-06 | $322.56 | $322.56 | 2,729 | — | — |
| 2004-02-05 | $322.56 | $322.56 | 2,656 | — | — |
| 2004-02-04 | $320.64 | $320.64 | 6,381 | — | — |
| 2004-02-03 | $336.00 | $336.00 | 6,196 | — | — |
| 2004-02-02 | $322.56 | $322.56 | 8,845 | — | — |
| 2004-01-30 | $288.00 | $288.00 | 2,252 | — | — |
| 2004-01-29 | $289.92 | $289.92 | 3,776 | — | — |
| 2004-01-28 | $278.40 | $278.40 | 5,898 | — | — |
| 2004-01-27 | $270.72 | $270.72 | 5,269 | — | — |
| 2004-01-26 | $263.04 | $263.04 | 2,378 | — | — |
| 2004-01-23 | $263.04 | $263.04 | 6,015 | — | — |
| 2004-01-22 | $272.64 | $272.64 | 1,965 | — | — |
| 2004-01-21 | $278.40 | $278.40 | 1,751 | — | — |
| 2004-01-20 | $278.40 | $278.40 | 3,365 | — | — |
| 2004-01-16 | $280.32 | $280.32 | 7,054 | — | — |
| 2004-01-15 | $284.16 | $284.16 | 3,472 | — | — |
| 2004-01-14 | $270.72 | $270.72 | 3,064 | — | — |
| 2004-01-13 | $288.00 | $288.00 | 2,696 | — | — |
| 2004-01-12 | $284.16 | $284.16 | 3,626 | — | — |
| 2004-01-09 | $305.28 | $305.28 | 5,096 | — | — |
| 2004-01-08 | $307.20 | $307.20 | 9,032 | — | — |
| 2004-01-07 | $272.64 | $272.64 | 7,029 | — | — |
| 2004-01-06 | $276.48 | $276.48 | 3,498 | — | — |
| 2004-01-05 | $293.76 | $293.76 | 16,666 | — | — |
| 2004-01-02 | $266.88 | $266.88 | 5,503 | — | — |