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
- 2002-01-29 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 | $252.85 | $254.92 | 7,798 | — | — |
| 2004-12-30 | $224.33 | $226.17 | 8,731 | — | — |
| 2004-12-29 | $220.53 | $222.34 | 1,224 | — | — |
| 2004-12-28 | $220.53 | $222.34 | 4,066 | — | — |
| 2004-12-27 | $209.13 | $210.84 | 1,933 | — | — |
| 2004-12-23 | $218.63 | $220.42 | 2,807 | — | — |
| 2004-12-22 | $220.53 | $222.34 | 1,081 | — | — |
| 2004-12-21 | $230.04 | $231.92 | 1,164 | — | — |
| 2004-12-20 | $247.15 | $249.17 | 1,495 | — | — |
| 2004-12-17 | $254.75 | $256.84 | 2,427 | — | — |
| 2004-12-16 | $258.56 | $260.67 | 1,909 | — | — |
| 2004-12-15 | $254.75 | $256.84 | 1,145 | — | — |
| 2004-12-14 | $247.15 | $249.17 | 1,134 | — | — |
| 2004-12-13 | $239.54 | $241.51 | 2,727 | — | — |
| 2004-12-10 | $260.46 | $262.59 | 1,259 | — | — |
| 2004-12-09 | $266.16 | $268.34 | 1,151 | — | — |
| 2004-12-08 | $285.17 | $287.51 | 335 | — | — |
| 2004-12-07 | $285.17 | $287.51 | 2,450 | — | — |
| 2004-12-06 | $313.69 | $316.26 | 1,333 | — | — |
| 2004-12-03 | $309.89 | $312.43 | 1,207 | — | — |
| 2004-12-02 | $283.27 | $285.59 | 551 | — | — |
| 2004-12-01 | $287.07 | $289.43 | 1,395 | — | — |
| 2004-11-30 | $313.69 | $316.26 | 1,223 | — | — |
| 2004-11-29 | $306.08 | $308.59 | 1,779 | — | — |
| 2004-11-26 | $307.98 | $310.51 | 589 | — | — |
| 2004-11-24 | $302.28 | $304.76 | 1,015 | — | — |
| 2004-11-23 | $294.68 | $297.09 | 1,215 | — | — |
| 2004-11-22 | $268.06 | $270.26 | 407 | — | — |
| 2004-11-19 | $273.76 | $276.01 | 1,041 | — | — |
| 2004-11-18 | $266.16 | $268.34 | 1,300 | — | — |
| 2004-11-17 | $262.36 | $264.51 | 1,555 | — | — |
| 2004-11-16 | $264.26 | $266.42 | 1,123 | — | — |
| 2004-11-15 | $243.35 | $245.34 | 1,598 | — | — |
| 2004-11-12 | $243.35 | $245.34 | 2,732 | — | — |
| 2004-11-11 | $230.04 | $231.92 | 1,448 | — | — |
| 2004-11-10 | $241.44 | $243.42 | 3,494 | — | — |
| 2004-11-09 | $245.25 | $247.26 | 6,057 | — | — |
| 2004-11-08 | $287.07 | $289.43 | 5,121 | — | — |
| 2004-11-05 | $290.87 | $293.26 | 5,458 | — | — |
| 2004-11-04 | $296.58 | $299.01 | 4,575 | — | — |
| 2004-11-03 | $306.08 | $308.59 | 3,160 | — | — |
| 2004-11-02 | $304.18 | $306.68 | 1,413 | — | — |
| 2004-11-01 | $290.87 | $293.26 | 1,854 | — | — |
| 2004-10-29 | $311.79 | $314.34 | 3,394 | — | — |
| 2004-10-28 | $304.18 | $306.68 | 3,149 | — | — |
| 2004-10-27 | $292.78 | $295.18 | 4,051 | — | — |
| 2004-10-26 | $332.70 | $335.43 | 7,086 | — | — |
| 2004-10-25 | $313.69 | $316.26 | 2,351 | — | — |
| 2004-10-22 | $304.18 | $306.68 | 2,276 | — | — |
| 2004-10-21 | $309.89 | $312.43 | 3,105 | — | — |
| 2004-10-20 | $315.59 | $318.18 | 12,257 | — | — |
| 2004-10-19 | $275.67 | $277.92 | 5,423 | — | — |
| 2004-10-18 | $262.36 | $264.51 | 3,181 | — | — |
| 2004-10-15 | $260.46 | $262.59 | 1,677 | — | — |
| 2004-10-14 | $260.46 | $262.59 | 1,983 | — | — |
| 2004-10-13 | $277.57 | $279.84 | 8,785 | — | — |
| 2004-10-12 | $279.47 | $281.76 | 10,361 | — | — |
| 2004-10-11 | $231.94 | $233.84 | 1,247 | — | — |
| 2004-10-08 | $224.33 | $226.17 | 5,498 | — | — |
| 2004-10-07 | $216.73 | $218.51 | 7,059 | — | — |
| 2004-10-06 | $195.82 | $197.42 | 413 | — | — |
| 2004-10-05 | $188.21 | $189.76 | 709 | — | — |
| 2004-10-04 | $182.51 | $184.01 | 2,659 | — | — |
| 2004-10-01 | $188.21 | $189.76 | 4,024 | — | — |
| 2004-09-30 | $209.13 | $210.84 | 5,922 | — | — |
| 2004-09-29 | $212.93 | $214.67 | 4,933 | — | — |
| 2004-09-28 | $203.42 | $205.09 | 1,400 | — | — |
| 2004-09-27 | $197.72 | $199.34 | 775 | — | — |
| 2004-09-24 | $201.52 | $203.17 | 2,078 | — | — |
| 2004-09-23 | $201.52 | $203.17 | 1,369 | — | — |
| 2004-09-22 | $224.33 | $226.17 | 363 | — | — |
| 2004-09-21 | $233.84 | $233.84 | 179 | — | — |
| 2004-09-20 | $226.24 | $226.24 | 1,231 | — | — |
| 2004-09-17 | $214.83 | $214.83 | 716 | — | — |
| 2004-09-16 | $218.63 | $218.63 | 1,528 | — | — |
| 2004-09-15 | $192.02 | $192.02 | 3,796 | — | — |
| 2004-09-14 | $193.92 | $193.92 | 2,183 | — | — |
| 2004-09-13 | $226.24 | $226.24 | 3,726 | — | — |
| 2004-09-10 | $222.43 | $222.43 | 1,777 | — | — |
| 2004-09-09 | $212.93 | $212.93 | 534 | — | — |
| 2004-09-08 | $209.13 | $209.13 | 1,106 | — | — |
| 2004-09-07 | $209.13 | $209.13 | 566 | — | — |
| 2004-09-03 | $209.13 | $209.13 | 772 | — | — |
| 2004-09-02 | $205.32 | $205.32 | 943 | — | — |
| 2004-09-01 | $209.13 | $209.13 | 3,402 | — | — |
| 2004-08-31 | $205.32 | $205.32 | 2,642 | — | — |
| 2004-08-30 | $182.51 | $182.51 | 4,836 | — | — |
| 2004-08-27 | $203.42 | $203.42 | 7,969 | — | — |
| 2004-08-26 | $228.14 | $228.14 | 2,993 | — | — |
| 2004-08-25 | $247.15 | $247.15 | 1,823 | — | — |
| 2004-08-24 | $252.85 | $252.85 | 1,204 | — | — |
| 2004-08-23 | $268.06 | $268.06 | 4,351 | — | — |
| 2004-08-20 | $237.64 | $237.64 | 12,200 | — | — |
| 2004-08-19 | $349.81 | $349.81 | 989 | — | — |
| 2004-08-18 | $317.49 | $317.49 | 1,829 | — | — |
| 2004-08-17 | $300.38 | $300.38 | 1,244 | — | — |
| 2004-08-16 | $285.17 | $285.17 | 271 | — | — |
| 2004-08-13 | $285.17 | $285.17 | 3,469 | — | — |
| 2004-08-12 | $304.18 | $304.18 | 1,734 | — | — |
| 2004-08-11 | $342.21 | $342.21 | 3,655 | — | — |
| 2004-08-10 | $342.21 | $342.21 | 1,701 | — | — |
| 2004-08-09 | $370.72 | $370.72 | 1,448 | — | — |
| 2004-08-06 | $338.40 | $338.40 | 714 | — | — |
| 2004-08-05 | $353.61 | $353.61 | 1,168 | — | — |
| 2004-08-04 | $380.23 | $380.23 | 4,892 | — | — |
| 2004-08-03 | $403.04 | $403.04 | 3,113 | — | — |
| 2004-08-02 | $439.16 | $439.16 | 5,849 | — | — |
| 2004-07-30 | $389.73 | $389.73 | 5,814 | — | — |
| 2004-07-29 | $344.11 | $344.11 | 6,223 | — | — |
| 2004-07-28 | $302.28 | $302.28 | 822 | — | — |
| 2004-07-27 | $296.58 | $296.58 | 2,141 | — | — |
| 2004-07-26 | $290.87 | $290.87 | 490 | — | — |
| 2004-07-23 | $281.37 | $281.37 | 794 | — | — |
| 2004-07-22 | $285.17 | $285.17 | 1,014 | — | — |
| 2004-07-21 | $287.07 | $287.07 | 1,589 | — | — |
| 2004-07-20 | $281.37 | $281.37 | 3,167 | — | — |
| 2004-07-19 | $302.28 | $302.28 | 3,182 | — | — |
| 2004-07-16 | $307.98 | $307.98 | 6,863 | — | — |
| 2004-07-15 | $275.67 | $275.67 | 747 | — | — |
| 2004-07-14 | $288.97 | $288.97 | 964 | — | — |
| 2004-07-13 | $294.68 | $294.68 | 479 | — | — |
| 2004-07-12 | $288.97 | $288.97 | 456 | — | — |
| 2004-07-09 | $281.37 | $281.37 | 346 | — | — |
| 2004-07-08 | $294.68 | $294.68 | 1,618 | — | — |
| 2004-07-07 | $279.47 | $279.47 | 502 | — | — |
| 2004-07-06 | $285.17 | $285.17 | 1,136 | — | — |
| 2004-07-02 | $294.68 | $294.68 | 793 | — | — |
| 2004-07-01 | $300.38 | $300.38 | 1,454 | — | — |
| 2004-06-30 | $287.07 | $287.07 | 1,938 | — | — |
| 2004-06-29 | $277.57 | $277.57 | 969 | — | — |
| 2004-06-28 | $283.27 | $283.27 | 2,674 | — | — |
| 2004-06-25 | $285.17 | $285.17 | 1,471 | — | — |
| 2004-06-24 | $281.37 | $281.37 | 2,389 | — | — |
| 2004-06-23 | $264.26 | $264.26 | 1,976 | — | — |
| 2004-06-22 | $273.76 | $273.76 | 1,228 | — | — |
| 2004-06-21 | $247.15 | $247.15 | 1,670 | — | — |
| 2004-06-18 | $250.95 | $250.95 | 2,358 | — | — |
| 2004-06-17 | $252.85 | $252.85 | 2,725 | — | — |
| 2004-06-16 | $268.06 | $268.06 | 3,216 | — | — |
| 2004-06-15 | $262.36 | $262.36 | 5,445 | — | — |
| 2004-06-14 | $239.54 | $239.54 | 4,989 | — | — |
| 2004-06-10 | $260.46 | $260.46 | 4,530 | — | — |
| 2004-06-09 | $224.33 | $224.33 | 5,528 | — | — |
| 2004-06-08 | $216.73 | $216.73 | 4,915 | — | — |
| 2004-06-07 | $239.54 | $239.54 | 5,918 | — | — |
| 2004-06-04 | $233.84 | $233.84 | 19,969 | — | — |
| 2004-06-03 | $292.78 | $292.78 | 3,816 | — | — |
| 2004-06-02 | $325.10 | $325.10 | 6,325 | — | — |
| 2004-06-01 | $323.19 | $323.19 | 24,099 | — | — |
| 2004-05-28 | $501.90 | $501.90 | 5,099 | — | — |
| 2004-05-27 | $494.30 | $494.30 | 18,085 | — | — |
| 2004-05-26 | $389.73 | $389.73 | 12,276 | — | — |
| 2004-05-25 | $494.30 | $494.30 | 5,254 | — | — |
| 2004-05-24 | $558.94 | $558.94 | 2,238 | — | — |
| 2004-05-21 | $560.84 | $560.84 | 953 | — | — |
| 2004-05-20 | $572.24 | $572.24 | 2,005 | — | — |
| 2004-05-19 | $593.16 | $593.16 | 3,258 | — | — |
| 2004-05-18 | $591.25 | $591.25 | 1,626 | — | — |
| 2004-05-17 | $595.06 | $595.06 | 1,757 | — | — |
| 2004-05-14 | $619.77 | $619.77 | 2,133 | — | — |
| 2004-05-13 | $646.39 | $646.39 | 3,203 | — | — |
| 2004-05-12 | $623.57 | $623.57 | 8,525 | — | — |
| 2004-05-11 | $596.96 | $596.96 | 978 | — | — |
| 2004-05-10 | $576.05 | $576.05 | 1,189 | — | — |
| 2004-05-07 | $593.16 | $593.16 | 1,652 | — | — |
| 2004-05-06 | $593.16 | $593.16 | 3,649 | — | — |
| 2004-05-05 | $692.02 | $692.02 | 2,615 | — | — |
| 2004-05-04 | $665.40 | $665.40 | 2,032 | — | — |
| 2004-05-03 | $644.49 | $644.49 | 2,178 | — | — |
| 2004-04-30 | $640.68 | $640.68 | 5,990 | — | — |
| 2004-04-29 | $705.32 | $705.32 | 1,138 | — | — |
| 2004-04-28 | $669.20 | $669.20 | 863 | — | — |
| 2004-04-27 | $693.92 | $693.92 | 1,240 | — | — |
| 2004-04-26 | $726.24 | $726.24 | 1,977 | — | — |
| 2004-04-23 | $701.52 | $701.52 | 7,874 | — | — |
| 2004-04-22 | $703.42 | $703.42 | 10,751 | — | — |
| 2004-04-21 | $788.97 | $788.97 | 3,800 | — | — |
| 2004-04-20 | $821.29 | $821.29 | 3,504 | — | — |
| 2004-04-19 | $903.04 | $903.04 | 1,559 | — | — |
| 2004-04-16 | $941.06 | $941.06 | 3,902 | — | — |
| 2004-04-15 | $855.51 | $855.51 | 1,859 | — | — |
| 2004-04-14 | $887.83 | $887.83 | 1,155 | — | — |
| 2004-04-13 | $920.15 | $920.15 | 13,193 | — | — |
| 2004-04-12 | $923.95 | $923.95 | 4,637 | — | — |
| 2004-04-08 | $756.65 | $756.65 | 2,512 | — | — |
| 2004-04-07 | $760.46 | $760.46 | 1,829 | — | — |
| 2004-04-06 | $792.78 | $792.78 | 1,697 | — | — |
| 2004-04-05 | $832.70 | $832.70 | 1,293 | — | — |
| 2004-04-02 | $874.52 | $874.52 | 2,271 | — | — |
| 2004-04-01 | $884.03 | $884.03 | 3,443 | — | — |
| 2004-03-31 | $870.72 | $870.72 | 3,837 | — | — |
| 2004-03-30 | $851.71 | $851.71 | 2,917 | — | — |
| 2004-03-29 | $863.12 | $863.12 | 5,489 | — | — |
| 2004-03-26 | $834.60 | $834.60 | 6,166 | — | — |
| 2004-03-25 | $735.74 | $735.74 | 5,516 | — | — |
| 2004-03-24 | $671.10 | $671.10 | 1,994 | — | — |
| 2004-03-23 | $741.44 | $741.44 | 2,410 | — | — |
| 2004-03-22 | $726.24 | $726.24 | 3,543 | — | — |
| 2004-03-19 | $731.94 | $731.94 | 4,737 | — | — |
| 2004-03-18 | $775.67 | $775.67 | 5,559 | — | — |
| 2004-03-17 | $817.49 | $817.49 | 7,375 | — | — |
| 2004-03-16 | $908.75 | $908.75 | 8,878 | — | — |
| 2004-03-15 | $809.89 | $809.89 | 4,345 | — | — |
| 2004-03-12 | $712.93 | $712.93 | 7,677 | — | — |
| 2004-03-11 | $827.00 | $827.00 | 2,678 | — | — |
| 2004-03-10 | $849.81 | $849.81 | 1,406 | — | — |
| 2004-03-09 | $865.02 | $865.02 | 1,122 | — | — |
| 2004-03-08 | $838.40 | $838.40 | 4,405 | — | — |
| 2004-03-05 | $933.46 | $933.46 | 9,613 | — | — |
| 2004-03-04 | $992.40 | $992.40 | 5,886 | — | — |
| 2004-03-03 | $840.30 | $840.30 | 7,345 | — | — |
| 2004-03-02 | $969.58 | $969.58 | 16,076 | — | — |
| 2004-03-01 | $923.95 | $923.95 | 6,690 | — | — |
| 2004-02-27 | $769.96 | $769.96 | 7,500 | — | — |
| 2004-02-26 | $771.86 | $771.86 | 7,790 | — | — |
| 2004-02-25 | $604.56 | $604.56 | 1,837 | — | — |
| 2004-02-24 | $617.87 | $617.87 | 726 | — | — |
| 2004-02-23 | $638.78 | $638.78 | 1,388 | — | — |
| 2004-02-20 | $627.38 | $627.38 | 1,221 | — | — |
| 2004-02-19 | $612.17 | $612.17 | 666 | — | — |
| 2004-02-18 | $596.96 | $596.96 | 1,308 | — | — |
| 2004-02-17 | $617.87 | $617.87 | 1,840 | — | — |
| 2004-02-13 | $671.10 | $671.10 | 1,233 | — | — |
| 2004-02-12 | $703.42 | $703.42 | 5,647 | — | — |
| 2004-02-11 | $716.73 | $716.73 | 1,633 | — | — |
| 2004-02-10 | $737.64 | $737.64 | 1,661 | — | — |
| 2004-02-09 | $684.41 | $684.41 | 546 | — | — |
| 2004-02-06 | $663.50 | $663.50 | 946 | — | — |
| 2004-02-05 | $684.41 | $684.41 | 1,103 | — | — |
| 2004-02-04 | $711.03 | $711.03 | 1,266 | — | — |
| 2004-02-03 | $741.44 | $741.44 | 1,947 | — | — |
| 2004-02-02 | $720.53 | $720.53 | 3,149 | — | — |
| 2004-01-30 | $750.95 | $750.95 | 5,073 | — | — |
| 2004-01-29 | $621.67 | $621.67 | 2,247 | — | — |
| 2004-01-28 | $570.34 | $570.34 | 2,856 | — | — |
| 2004-01-27 | $557.03 | $557.03 | 2,163 | — | — |
| 2004-01-26 | $520.91 | $520.91 | 1,308 | — | — |
| 2004-01-23 | $461.98 | $461.98 | 3,138 | — | — |
| 2004-01-22 | $397.34 | $397.34 | 4,234 | — | — |
| 2004-01-21 | $439.16 | $439.16 | 2,646 | — | — |
| 2004-01-20 | $461.98 | $461.98 | 1,744 | — | — |
| 2004-01-16 | $471.48 | $471.48 | 1,647 | — | — |
| 2004-01-15 | $484.79 | $484.79 | 1,532 | — | — |
| 2004-01-14 | $482.89 | $482.89 | 2,916 | — | — |
| 2004-01-13 | $496.20 | $496.20 | 8,103 | — | — |
| 2004-01-12 | $479.09 | $479.09 | 7,408 | — | — |
| 2004-01-09 | $558.94 | $558.94 | 9,956 | — | — |
| 2004-01-08 | $596.96 | $596.96 | 23,328 | — | — |
| 2004-01-07 | $859.32 | $859.32 | 10,748 | — | — |
| 2004-01-06 | $722.43 | $722.43 | 6,185 | — | — |
| 2004-01-05 | $655.89 | $655.89 | 7,489 | — | — |
| 2004-01-02 | $608.36 | $608.36 | 11,824 | — | — |