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
- 1996-05-02 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 | $221.10 | $221.10 | 14,380 | — | — |
| 2004-12-30 | $226.50 | $226.50 | 12,570 | — | — |
| 2004-12-29 | $228.90 | $228.90 | 24,310 | — | — |
| 2004-12-28 | $225.40 | $225.40 | 22,890 | — | — |
| 2004-12-27 | $220.20 | $220.20 | 36,670 | — | — |
| 2004-12-23 | $218.40 | $218.40 | 34,530 | — | — |
| 2004-12-22 | $210.50 | $210.50 | 34,000 | — | — |
| 2004-12-21 | $215.30 | $215.30 | 36,280 | — | — |
| 2004-12-20 | $209.40 | $209.40 | 28,050 | — | — |
| 2004-12-17 | $208.40 | $208.40 | 32,040 | — | — |
| 2004-12-16 | $209.10 | $209.10 | 32,480 | — | — |
| 2004-12-15 | $212.20 | $212.20 | 27,610 | — | — |
| 2004-12-14 | $211.00 | $211.00 | 65,850 | — | — |
| 2004-12-13 | $202.30 | $202.30 | 32,590 | — | — |
| 2004-12-10 | $200.50 | $200.50 | 21,460 | — | — |
| 2004-12-09 | $198.70 | $198.70 | 23,250 | — | — |
| 2004-12-08 | $200.70 | $200.70 | 52,750 | — | — |
| 2004-12-07 | $190.20 | $190.20 | 25,660 | — | — |
| 2004-12-06 | $197.00 | $197.00 | 36,520 | — | — |
| 2004-12-03 | $192.40 | $192.40 | 18,150 | — | — |
| 2004-12-02 | $194.50 | $194.50 | 39,390 | — | — |
| 2004-12-01 | $190.90 | $190.90 | 49,510 | — | — |
| 2004-11-30 | $186.20 | $186.20 | 35,730 | — | — |
| 2004-11-29 | $192.10 | $192.10 | 33,490 | — | — |
| 2004-11-26 | $193.60 | $193.60 | 17,460 | — | — |
| 2004-11-24 | $189.20 | $189.20 | 38,720 | — | — |
| 2004-11-23 | $187.20 | $187.20 | 56,900 | — | — |
| 2004-11-22 | $182.60 | $182.60 | 79,570 | — | — |
| 2004-11-19 | $170.00 | $170.00 | 31,960 | — | — |
| 2004-11-18 | $169.00 | $169.00 | 42,830 | — | — |
| 2004-11-17 | $171.60 | $171.60 | 98,660 | — | — |
| 2004-11-16 | $176.50 | $176.50 | 132,850 | — | — |
| 2004-11-15 | $176.60 | $176.60 | 46,250 | — | — |
| 2004-11-12 | $175.00 | $175.00 | 55,660 | — | — |
| 2004-11-11 | $176.00 | $176.00 | 42,440 | — | — |
| 2004-11-10 | $178.80 | $178.80 | 69,140 | — | — |
| 2004-11-09 | $174.20 | $174.20 | 36,660 | — | — |
| 2004-11-08 | $174.70 | $174.70 | 38,010 | — | — |
| 2004-11-05 | $176.90 | $176.90 | 79,790 | — | — |
| 2004-11-04 | $174.80 | $174.80 | 64,060 | — | — |
| 2004-11-03 | $168.50 | $168.50 | 47,720 | — | — |
| 2004-11-02 | $163.30 | $163.30 | 57,870 | — | — |
| 2004-11-01 | $161.00 | $161.00 | 78,960 | — | — |
| 2004-10-29 | $157.60 | $157.60 | 38,280 | — | — |
| 2004-10-28 | $156.80 | $156.80 | 53,210 | — | — |
| 2004-10-27 | $151.60 | $151.60 | 184,160 | — | — |
| 2004-10-26 | $155.90 | $155.90 | 143,030 | — | — |
| 2004-10-25 | $148.30 | $148.30 | 181,460 | — | — |
| 2004-10-22 | $138.60 | $138.60 | 129,780 | — | — |
| 2004-10-21 | $135.40 | $135.40 | 405,640 | — | — |
| 2004-10-20 | $129.60 | $129.60 | 1,562,690 | — | — |
| 2004-10-19 | $188.10 | $188.10 | 502,400 | — | — |
| 2004-10-18 | $241.50 | $241.50 | 44,640 | — | — |
| 2004-10-15 | $239.50 | $239.50 | 42,590 | — | — |
| 2004-10-14 | $241.60 | $241.60 | 55,360 | — | — |
| 2004-10-13 | $240.70 | $240.70 | 28,040 | — | — |
| 2004-10-12 | $239.60 | $239.60 | 16,490 | — | — |
| 2004-10-11 | $237.40 | $237.40 | 16,030 | — | — |
| 2004-10-08 | $236.60 | $236.60 | 20,390 | — | — |
| 2004-10-07 | $237.90 | $237.90 | 19,170 | — | — |
| 2004-10-06 | $242.40 | $242.40 | 18,280 | — | — |
| 2004-10-05 | $239.30 | $239.30 | 36,000 | — | — |
| 2004-10-04 | $237.90 | $237.90 | 19,550 | — | — |
| 2004-10-01 | $235.30 | $235.30 | 30,190 | — | — |
| 2004-09-30 | $230.00 | $230.00 | 29,790 | — | — |
| 2004-09-29 | $228.70 | $228.70 | 18,780 | — | — |
| 2004-09-28 | $226.80 | $226.80 | 23,260 | — | — |
| 2004-09-27 | $222.80 | $222.80 | 28,560 | — | — |
| 2004-09-24 | $227.70 | $227.70 | 29,990 | — | — |
| 2004-09-23 | $228.60 | $228.60 | 19,560 | — | — |
| 2004-09-22 | $227.30 | $227.30 | 16,590 | — | — |
| 2004-09-21 | $230.80 | $230.80 | 29,160 | — | — |
| 2004-09-20 | $225.50 | $225.50 | 32,490 | — | — |
| 2004-09-17 | $226.60 | $226.60 | 54,970 | — | — |
| 2004-09-16 | $224.70 | $224.70 | 49,310 | — | — |
| 2004-09-15 | $219.20 | $219.20 | 103,010 | — | — |
| 2004-09-14 | $211.10 | $211.10 | 57,730 | — | — |
| 2004-09-13 | $208.20 | $208.20 | 39,270 | — | — |
| 2004-09-10 | $204.50 | $204.50 | 44,680 | — | — |
| 2004-09-09 | $204.90 | $204.90 | 56,790 | — | — |
| 2004-09-08 | $209.90 | $209.90 | 63,310 | — | — |
| 2004-09-07 | $213.10 | $213.10 | 40,170 | — | — |
| 2004-09-03 | $200.00 | $200.00 | 35,940 | — | — |
| 2004-09-02 | $197.60 | $197.60 | 12,240 | — | — |
| 2004-09-01 | $195.60 | $195.60 | 29,540 | — | — |
| 2004-08-31 | $195.80 | $195.80 | 84,430 | — | — |
| 2004-08-30 | $195.00 | $195.00 | 72,210 | — | — |
| 2004-08-27 | $194.50 | $194.50 | 10,260 | — | — |
| 2004-08-26 | $189.40 | $189.40 | 32,560 | — | — |
| 2004-08-25 | $189.00 | $189.00 | 14,910 | — | — |
| 2004-08-24 | $189.80 | $189.80 | 22,030 | — | — |
| 2004-08-23 | $190.70 | $190.70 | 22,230 | — | — |
| 2004-08-20 | $198.00 | $198.00 | 8,740 | — | — |
| 2004-08-19 | $194.90 | $194.90 | 15,870 | — | — |
| 2004-08-18 | $195.70 | $195.70 | 19,820 | — | — |
| 2004-08-17 | $192.00 | $192.00 | 27,720 | — | — |
| 2004-08-16 | $195.80 | $195.80 | 20,290 | — | — |
| 2004-08-13 | $198.20 | $198.20 | 26,300 | — | — |
| 2004-08-12 | $188.30 | $188.30 | 29,000 | — | — |
| 2004-08-11 | $193.10 | $193.10 | 32,940 | — | — |
| 2004-08-10 | $195.40 | $195.40 | 16,620 | — | — |
| 2004-08-09 | $190.70 | $190.70 | 17,050 | — | — |
| 2004-08-06 | $190.80 | $190.80 | 14,920 | — | — |
| 2004-08-05 | $196.20 | $196.20 | 34,420 | — | — |
| 2004-08-04 | $202.00 | $202.00 | 25,530 | — | — |
| 2004-08-03 | $199.60 | $199.60 | 17,550 | — | — |
| 2004-08-02 | $201.90 | $201.90 | 51,120 | — | — |
| 2004-07-30 | $200.70 | $200.70 | 18,120 | — | — |
| 2004-07-29 | $199.90 | $199.90 | 19,170 | — | — |
| 2004-07-28 | $197.10 | $197.10 | 10,970 | — | — |
| 2004-07-27 | $201.30 | $201.30 | 24,640 | — | — |
| 2004-07-26 | $197.60 | $197.60 | 20,310 | — | — |
| 2004-07-23 | $198.90 | $198.90 | 24,000 | — | — |
| 2004-07-22 | $192.00 | $192.00 | 33,440 | — | — |
| 2004-07-21 | $201.20 | $201.20 | 102,320 | — | — |
| 2004-07-20 | $199.70 | $199.70 | 42,270 | — | — |
| 2004-07-19 | $191.40 | $191.40 | 35,720 | — | — |
| 2004-07-16 | $187.20 | $187.20 | 31,480 | — | — |
| 2004-07-15 | $190.60 | $190.60 | 28,600 | — | — |
| 2004-07-14 | $191.30 | $191.30 | 50,720 | — | — |
| 2004-07-13 | $193.90 | $193.90 | 15,470 | — | — |
| 2004-07-12 | $196.30 | $196.30 | 10,140 | — | — |
| 2004-07-09 | $196.50 | $196.50 | 17,190 | — | — |
| 2004-07-08 | $194.10 | $194.10 | 11,600 | — | — |
| 2004-07-07 | $200.00 | $200.00 | 22,510 | — | — |
| 2004-07-06 | $200.70 | $200.70 | 29,850 | — | — |
| 2004-07-02 | $204.70 | $204.70 | 13,640 | — | — |
| 2004-07-01 | $205.50 | $205.50 | 35,840 | — | — |
| 2004-06-30 | $207.90 | $207.90 | 31,970 | — | — |
| 2004-06-29 | $208.00 | $208.00 | 53,320 | — | — |
| 2004-06-28 | $209.00 | $209.00 | 72,700 | — | — |
| 2004-06-25 | $198.10 | $198.10 | 29,600 | — | — |
| 2004-06-24 | $199.10 | $199.10 | 26,810 | — | — |
| 2004-06-23 | $200.30 | $200.30 | 35,920 | — | — |
| 2004-06-22 | $197.50 | $197.50 | 16,880 | — | — |
| 2004-06-21 | $198.90 | $198.90 | 15,670 | — | — |
| 2004-06-18 | $200.00 | $200.00 | 25,510 | — | — |
| 2004-06-17 | $201.50 | $201.50 | 33,190 | — | — |
| 2004-06-16 | $198.60 | $198.60 | 54,920 | — | — |
| 2004-06-15 | $200.00 | $200.00 | 73,160 | — | — |
| 2004-06-14 | $196.50 | $196.50 | 51,820 | — | — |
| 2004-06-10 | $198.50 | $198.50 | 46,600 | — | — |
| 2004-06-09 | $199.00 | $199.00 | 163,860 | — | — |
| 2004-06-08 | $187.50 | $187.50 | 30,620 | — | — |
| 2004-06-07 | $182.10 | $182.10 | 23,470 | — | — |
| 2004-06-04 | $178.30 | $178.30 | 7,240 | — | — |
| 2004-06-03 | $179.10 | $179.10 | 13,700 | — | — |
| 2004-06-02 | $181.80 | $181.80 | 31,130 | — | — |
| 2004-06-01 | $180.90 | $180.90 | 14,090 | — | — |
| 2004-05-28 | $177.80 | $177.80 | 19,080 | — | — |
| 2004-05-27 | $178.80 | $178.80 | 63,480 | — | — |
| 2004-05-26 | $175.00 | $175.00 | 18,500 | — | — |
| 2004-05-25 | $175.00 | $175.00 | 25,540 | — | — |
| 2004-05-24 | $175.60 | $175.60 | 44,540 | — | — |
| 2004-05-21 | $171.60 | $171.60 | 30,680 | — | — |
| 2004-05-20 | $168.10 | $168.10 | 17,290 | — | — |
| 2004-05-19 | $168.20 | $168.20 | 22,890 | — | — |
| 2004-05-18 | $168.90 | $168.90 | 35,900 | — | — |
| 2004-05-17 | $167.50 | $167.50 | 17,630 | — | — |
| 2004-05-14 | $167.50 | $167.50 | 7,790 | — | — |
| 2004-05-13 | $167.90 | $167.90 | 7,460 | — | — |
| 2004-05-12 | $169.20 | $169.20 | 22,840 | — | — |
| 2004-05-11 | $167.80 | $167.80 | 12,890 | — | — |
| 2004-05-10 | $165.50 | $165.50 | 25,220 | — | — |
| 2004-05-07 | $170.10 | $170.10 | 23,020 | — | — |
| 2004-05-06 | $175.00 | $175.00 | 12,530 | — | — |
| 2004-05-05 | $173.50 | $173.50 | 16,700 | — | — |
| 2004-05-04 | $171.90 | $171.90 | 20,290 | — | — |
| 2004-05-03 | $172.30 | $172.30 | 23,230 | — | — |
| 2004-04-30 | $173.70 | $173.70 | 19,250 | — | — |
| 2004-04-29 | $175.30 | $175.30 | 19,730 | — | — |
| 2004-04-28 | $177.50 | $177.50 | 54,230 | — | — |
| 2004-04-27 | $184.20 | $184.20 | 19,400 | — | — |
| 2004-04-26 | $183.90 | $183.90 | 43,850 | — | — |
| 2004-04-23 | $181.20 | $181.20 | 57,310 | — | — |
| 2004-04-22 | $182.50 | $182.50 | 117,130 | — | — |
| 2004-04-21 | $175.00 | $175.00 | 184,820 | — | — |
| 2004-04-20 | $151.20 | $151.20 | 18,750 | — | — |
| 2004-04-19 | $151.40 | $151.40 | 29,280 | — | — |
| 2004-04-16 | $150.80 | $150.80 | 18,450 | — | — |
| 2004-04-15 | $149.00 | $149.00 | 13,360 | — | — |
| 2004-04-14 | $147.10 | $147.10 | 19,140 | — | — |
| 2004-04-13 | $146.40 | $146.40 | 15,560 | — | — |
| 2004-04-12 | $149.60 | $149.60 | 8,420 | — | — |
| 2004-04-08 | $148.60 | $148.60 | 12,040 | — | — |
| 2004-04-07 | $149.50 | $149.50 | 18,480 | — | — |
| 2004-04-06 | $148.80 | $148.80 | 15,800 | — | — |
| 2004-04-05 | $152.50 | $152.50 | 27,980 | — | — |
| 2004-04-02 | $150.00 | $150.00 | 15,840 | — | — |
| 2004-04-01 | $150.20 | $150.20 | 10,750 | — | — |
| 2004-03-31 | $149.90 | $149.90 | 14,350 | — | — |
| 2004-03-30 | $151.80 | $151.80 | 11,260 | — | — |
| 2004-03-29 | $151.80 | $151.80 | 18,440 | — | — |
| 2004-03-26 | $149.90 | $149.90 | 20,100 | — | — |
| 2004-03-25 | $146.50 | $146.50 | 17,100 | — | — |
| 2004-03-24 | $143.70 | $143.70 | 12,620 | — | — |
| 2004-03-23 | $145.80 | $145.80 | 25,530 | — | — |
| 2004-03-22 | $144.20 | $144.20 | 19,650 | — | — |
| 2004-03-19 | $146.80 | $146.80 | 22,040 | — | — |
| 2004-03-18 | $146.40 | $146.40 | 17,040 | — | — |
| 2004-03-17 | $147.50 | $147.50 | 12,620 | — | — |
| 2004-03-16 | $146.00 | $146.00 | 11,410 | — | — |
| 2004-03-15 | $144.50 | $144.50 | 33,630 | — | — |
| 2004-03-12 | $152.50 | $152.50 | 29,150 | — | — |
| 2004-03-11 | $150.30 | $150.30 | 40,380 | — | — |
| 2004-03-10 | $158.50 | $158.50 | 61,770 | — | — |
| 2004-03-09 | $155.50 | $155.50 | 44,090 | — | — |
| 2004-03-08 | $153.00 | $153.00 | 44,140 | — | — |
| 2004-03-05 | $154.00 | $154.00 | 26,100 | — | — |
| 2004-03-04 | $149.70 | $149.70 | 10,350 | — | — |
| 2004-03-03 | $148.20 | $148.20 | 9,160 | — | — |
| 2004-03-02 | $148.00 | $148.00 | 17,330 | — | — |
| 2004-03-01 | $150.00 | $150.00 | 16,390 | — | — |
| 2004-02-27 | $144.40 | $144.40 | 9,070 | — | — |
| 2004-02-26 | $145.20 | $145.20 | 9,690 | — | — |
| 2004-02-25 | $144.60 | $144.60 | 15,040 | — | — |
| 2004-02-24 | $141.10 | $141.10 | 12,230 | — | — |
| 2004-02-23 | $140.90 | $140.90 | 20,830 | — | — |
| 2004-02-20 | $142.50 | $142.50 | 26,110 | — | — |
| 2004-02-19 | $144.50 | $144.50 | 50,530 | — | — |
| 2004-02-18 | $142.50 | $142.50 | 61,680 | — | — |
| 2004-02-17 | $138.80 | $138.80 | 92,930 | — | — |
| 2004-02-13 | $145.70 | $145.70 | 12,540 | — | — |
| 2004-02-12 | $149.80 | $149.80 | 8,420 | — | — |
| 2004-02-11 | $150.40 | $150.40 | 5,750 | — | — |
| 2004-02-10 | $150.50 | $150.50 | 11,020 | — | — |
| 2004-02-09 | $148.00 | $148.00 | 13,120 | — | — |
| 2004-02-06 | $144.70 | $144.70 | 11,420 | — | — |
| 2004-02-05 | $140.70 | $140.70 | 16,590 | — | — |
| 2004-02-04 | $143.00 | $143.00 | 20,720 | — | — |
| 2004-02-03 | $143.00 | $143.00 | 10,550 | — | — |
| 2004-02-02 | $140.60 | $140.60 | 15,610 | — | — |
| 2004-01-30 | $141.60 | $141.60 | 11,550 | — | — |
| 2004-01-29 | $142.50 | $142.50 | 30,010 | — | — |
| 2004-01-28 | $149.70 | $149.70 | 28,440 | — | — |
| 2004-01-27 | $156.80 | $156.80 | 93,800 | — | — |
| 2004-01-26 | $156.90 | $156.90 | 60,990 | — | — |
| 2004-01-23 | $149.70 | $149.70 | 20,310 | — | — |
| 2004-01-22 | $149.70 | $149.70 | 67,660 | — | — |
| 2004-01-21 | $145.00 | $145.00 | 31,920 | — | — |
| 2004-01-20 | $139.50 | $139.50 | 31,710 | — | — |
| 2004-01-16 | $138.50 | $138.50 | 32,620 | — | — |
| 2004-01-15 | $134.80 | $134.80 | 38,590 | — | — |
| 2004-01-14 | $132.20 | $132.20 | 12,550 | — | — |
| 2004-01-13 | $132.40 | $132.40 | 9,910 | — | — |
| 2004-01-12 | $131.20 | $131.20 | 5,780 | — | — |
| 2004-01-09 | $128.90 | $128.90 | 13,470 | — | — |
| 2004-01-08 | $130.50 | $130.50 | 21,170 | — | — |
| 2004-01-07 | $130.80 | $130.80 | 11,570 | — | — |
| 2004-01-06 | $130.50 | $130.50 | 26,610 | — | — |
| 2004-01-05 | $129.90 | $129.90 | 39,330 | — | — |
| 2004-01-02 | $130.50 | $130.50 | 10,720 | — | — |