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
- 1980-03-17 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 | $198.64 | $345.30 | 4,808 | — | — |
| 2004-12-30 | $201.11 | $349.59 | 7,785 | — | — |
| 2004-12-29 | $200.33 | $348.24 | 4,269 | — | — |
| 2004-12-28 | $200.20 | $348.01 | 10,238 | — | — |
| 2004-12-27 | $197.34 | $343.04 | 8,338 | — | — |
| 2004-12-23 | $198.90 | $345.75 | 3,815 | — | — |
| 2004-12-22 | $197.60 | $343.49 | 7,708 | — | — |
| 2004-12-21 | $197.47 | $343.26 | 15,585 | — | — |
| 2004-12-20 | $199.94 | $347.56 | 13,308 | — | — |
| 2004-12-17 | $197.47 | $343.26 | 13,731 | — | — |
| 2004-12-16 | $195.52 | $339.87 | 9,623 | — | — |
| 2004-12-15 | $197.47 | $343.26 | 13,885 | — | — |
| 2004-12-14 | $195.65 | $340.10 | 7,492 | — | — |
| 2004-12-13 | $195.00 | $338.97 | 9,508 | — | — |
| 2004-12-10 | $193.96 | $337.16 | 8,623 | — | — |
| 2004-12-09 | $192.53 | $334.68 | 21,654 | — | — |
| 2004-12-08 | $194.35 | $337.84 | 16,654 | — | — |
| 2004-12-07 | $192.40 | $334.45 | 17,608 | — | — |
| 2004-12-06 | $195.13 | $339.20 | 13,254 | — | — |
| 2004-12-03 | $195.39 | $339.65 | 15,846 | — | — |
| 2004-12-02 | $191.75 | $333.32 | 11,869 | — | — |
| 2004-12-01 | $193.44 | $336.26 | 25,315 | — | — |
| 2004-11-30 | $186.94 | $324.96 | 8,715 | — | — |
| 2004-11-29 | $187.98 | $326.77 | 13,338 | — | — |
| 2004-11-26 | $186.42 | $324.06 | 4,315 | — | — |
| 2004-11-24 | $185.25 | $322.02 | 4,162 | — | — |
| 2004-11-23 | $184.73 | $321.12 | 11,108 | — | — |
| 2004-11-22 | $185.38 | $322.25 | 23,262 | — | — |
| 2004-11-19 | $182.78 | $317.73 | 18,731 | — | — |
| 2004-11-18 | $180.83 | $314.34 | 7,769 | — | — |
| 2004-11-17 | $182.00 | $316.37 | 20,562 | — | — |
| 2004-11-16 | $179.66 | $312.31 | 19,077 | — | — |
| 2004-11-15 | $180.18 | $313.21 | 16,269 | — | — |
| 2004-11-12 | $181.09 | $314.79 | 12,008 | — | — |
| 2004-11-11 | $178.62 | $310.50 | 11,000 | — | — |
| 2004-11-10 | $177.32 | $308.24 | 14,969 | — | — |
| 2004-11-09 | $176.54 | $306.88 | 18,869 | — | — |
| 2004-11-08 | $175.50 | $305.07 | 21,908 | — | — |
| 2004-11-05 | $175.76 | $305.53 | 21,669 | — | — |
| 2004-11-04 | $174.85 | $303.94 | 7,877 | — | — |
| 2004-11-03 | $171.60 | $298.29 | 28,962 | — | — |
| 2004-11-02 | $167.83 | $291.74 | 17,700 | — | — |
| 2004-11-01 | $167.05 | $290.39 | 23,785 | — | — |
| 2004-10-29 | $161.59 | $280.89 | 29,808 | — | — |
| 2004-10-28 | $156.91 | $272.76 | 20,769 | — | — |
| 2004-10-27 | $152.10 | $264.40 | 32,338 | — | — |
| 2004-10-26 | $150.02 | $260.78 | 15,523 | — | — |
| 2004-10-25 | $150.41 | $261.46 | 13,208 | — | — |
| 2004-10-22 | $148.85 | $258.75 | 14,377 | — | — |
| 2004-10-21 | $151.71 | $263.72 | 10,862 | — | — |
| 2004-10-20 | $148.85 | $258.75 | 22,662 | — | — |
| 2004-10-19 | $147.81 | $256.94 | 21,115 | — | — |
| 2004-10-18 | $150.54 | $261.69 | 19,446 | — | — |
| 2004-10-15 | $153.79 | $267.33 | 9,223 | — | — |
| 2004-10-14 | $154.05 | $267.79 | 5,954 | — | — |
| 2004-10-13 | $156.91 | $272.76 | 11,685 | — | — |
| 2004-10-12 | $160.16 | $278.41 | 9,277 | — | — |
| 2004-10-11 | $159.90 | $277.96 | 4,131 | — | — |
| 2004-10-08 | $161.33 | $280.44 | 26,169 | — | — |
| 2004-10-07 | $161.85 | $281.35 | 15,462 | — | — |
| 2004-10-06 | $163.80 | $284.74 | 16,808 | — | — |
| 2004-10-05 | $162.11 | $279.76 | 15,592 | — | — |
| 2004-10-04 | $162.50 | $280.44 | 21,062 | — | — |
| 2004-10-01 | $163.41 | $282.01 | 43,131 | — | — |
| 2004-09-30 | $161.07 | $277.97 | 23,438 | — | — |
| 2004-09-29 | $161.46 | $278.64 | 20,831 | — | — |
| 2004-09-28 | $159.25 | $274.83 | 21,692 | — | — |
| 2004-09-27 | $157.17 | $271.24 | 23,200 | — | — |
| 2004-09-24 | $158.86 | $274.16 | 28,392 | — | — |
| 2004-09-23 | $157.43 | $271.69 | 43,785 | — | — |
| 2004-09-22 | $152.75 | $263.61 | 227,738 | — | — |
| 2004-09-21 | $155.22 | $267.87 | 72,069 | — | — |
| 2004-09-20 | $162.50 | $280.44 | 26,585 | — | — |
| 2004-09-17 | $163.54 | $282.23 | 24,315 | — | — |
| 2004-09-16 | $163.54 | $282.23 | 12,515 | — | — |
| 2004-09-15 | $161.72 | $279.09 | 9,685 | — | — |
| 2004-09-14 | $163.93 | $282.90 | 5,208 | — | — |
| 2004-09-13 | $165.23 | $285.15 | 3,708 | — | — |
| 2004-09-10 | $166.53 | $287.39 | 5,862 | — | — |
| 2004-09-09 | $165.62 | $285.82 | 15,962 | — | — |
| 2004-09-08 | $167.05 | $288.29 | 6,931 | — | — |
| 2004-09-07 | $169.52 | $292.55 | 5,823 | — | — |
| 2004-09-03 | $166.66 | $287.62 | 5,292 | — | — |
| 2004-09-02 | $167.44 | $288.96 | 6,831 | — | — |
| 2004-09-01 | $166.01 | $286.49 | 7,492 | — | — |
| 2004-08-31 | $164.84 | $284.48 | 8,892 | — | — |
| 2004-08-30 | $164.32 | $283.58 | 5,500 | — | — |
| 2004-08-27 | $169.39 | $292.33 | 8,008 | — | — |
| 2004-08-26 | $169.52 | $292.55 | 5,731 | — | — |
| 2004-08-25 | $166.79 | $287.84 | 7,069 | — | — |
| 2004-08-24 | $166.53 | $287.39 | 4,162 | — | — |
| 2004-08-23 | $166.01 | $286.49 | 5,762 | — | — |
| 2004-08-20 | $170.95 | $295.02 | 4,931 | — | — |
| 2004-08-19 | $166.27 | $286.94 | 7,669 | — | — |
| 2004-08-18 | $167.05 | $288.29 | 7,815 | — | — |
| 2004-08-17 | $166.79 | $287.84 | 6,900 | — | — |
| 2004-08-16 | $166.92 | $288.06 | 9,385 | — | — |
| 2004-08-13 | $164.06 | $283.13 | 4,038 | — | — |
| 2004-08-12 | $164.84 | $284.48 | 6,385 | — | — |
| 2004-08-11 | $167.70 | $289.41 | 8,485 | — | — |
| 2004-08-10 | $168.61 | $290.98 | 6,308 | — | — |
| 2004-08-09 | $163.02 | $281.33 | 6,777 | — | — |
| 2004-08-06 | $162.50 | $280.44 | 7,123 | — | — |
| 2004-08-05 | $166.66 | $287.62 | 16,538 | — | — |
| 2004-08-04 | $172.51 | $297.71 | 8,785 | — | — |
| 2004-08-03 | $173.68 | $299.73 | 5,715 | — | — |
| 2004-08-02 | $176.15 | $303.99 | 10,623 | — | — |
| 2004-07-30 | $173.29 | $299.06 | 7,169 | — | — |
| 2004-07-29 | $177.45 | $306.24 | 7,515 | — | — |
| 2004-07-28 | $177.19 | $305.79 | 13,392 | — | — |
| 2004-07-27 | $177.45 | $306.24 | 14,115 | — | — |
| 2004-07-26 | $171.08 | $295.24 | 9,292 | — | — |
| 2004-07-23 | $170.95 | $295.02 | 8,131 | — | — |
| 2004-07-22 | $177.19 | $305.79 | 10,323 | — | — |
| 2004-07-21 | $177.97 | $307.13 | 12,215 | — | — |
| 2004-07-20 | $183.30 | $316.33 | 16,815 | — | — |
| 2004-07-19 | $182.39 | $314.76 | 8,123 | — | — |
| 2004-07-16 | $183.30 | $316.33 | 15,746 | — | — |
| 2004-07-15 | $182.26 | $314.54 | 13,400 | — | — |
| 2004-07-14 | $181.22 | $312.74 | 14,815 | — | — |
| 2004-07-13 | $178.10 | $307.36 | 9,923 | — | — |
| 2004-07-12 | $176.93 | $305.34 | 17,123 | — | — |
| 2004-07-09 | $171.34 | $295.69 | 8,800 | — | — |
| 2004-07-08 | $169.52 | $292.55 | 26,338 | — | — |
| 2004-07-07 | $176.15 | $303.99 | 12,092 | — | — |
| 2004-07-06 | $178.88 | $306.69 | 10,377 | — | — |
| 2004-07-02 | $180.83 | $310.03 | 5,631 | — | — |
| 2004-07-01 | $181.35 | $310.92 | 10,438 | — | — |
| 2004-06-30 | $183.04 | $313.82 | 18,246 | — | — |
| 2004-06-29 | $181.22 | $310.70 | 12,262 | — | — |
| 2004-06-28 | $174.98 | $300.00 | 9,654 | — | — |
| 2004-06-25 | $175.24 | $300.45 | 17,023 | — | — |
| 2004-06-24 | $169.65 | $290.86 | 10,169 | — | — |
| 2004-06-23 | $169.52 | $290.64 | 8,400 | — | — |
| 2004-06-22 | $168.35 | $288.63 | 6,723 | — | — |
| 2004-06-21 | $166.14 | $284.84 | 3,285 | — | — |
| 2004-06-18 | $166.66 | $285.74 | 8,431 | — | — |
| 2004-06-17 | $166.27 | $285.07 | 5,231 | — | — |
| 2004-06-16 | $164.45 | $281.95 | 7,885 | — | — |
| 2004-06-15 | $164.19 | $281.50 | 10,246 | — | — |
| 2004-06-14 | $158.34 | $271.47 | 9,292 | — | — |
| 2004-06-10 | $166.92 | $286.18 | 15,100 | — | — |
| 2004-06-09 | $163.80 | $280.83 | 14,562 | — | — |
| 2004-06-08 | $164.32 | $281.72 | 8,077 | — | — |
| 2004-06-07 | $161.98 | $277.71 | 8,285 | — | — |
| 2004-06-04 | $155.74 | $267.01 | 3,908 | — | — |
| 2004-06-03 | $152.36 | $261.22 | 9,023 | — | — |
| 2004-06-02 | $157.43 | $269.91 | 11,662 | — | — |
| 2004-06-01 | $159.25 | $273.03 | 8,500 | — | — |
| 2004-05-28 | $159.12 | $272.81 | 9,369 | — | — |
| 2004-05-27 | $158.21 | $271.25 | 9,654 | — | — |
| 2004-05-26 | $156.78 | $268.80 | 14,685 | — | — |
| 2004-05-25 | $154.70 | $265.23 | 16,400 | — | — |
| 2004-05-24 | $149.37 | $256.09 | 12,300 | — | — |
| 2004-05-21 | $144.69 | $248.07 | 4,462 | — | — |
| 2004-05-20 | $144.04 | $246.95 | 7,577 | — | — |
| 2004-05-19 | $141.96 | $243.39 | 11,323 | — | — |
| 2004-05-18 | $143.78 | $246.51 | 5,331 | — | — |
| 2004-05-17 | $140.40 | $240.71 | 7,500 | — | — |
| 2004-05-14 | $144.95 | $248.51 | 11,154 | — | — |
| 2004-05-13 | $141.44 | $242.50 | 5,615 | — | — |
| 2004-05-12 | $143.00 | $245.17 | 11,492 | — | — |
| 2004-05-11 | $142.35 | $244.06 | 13,746 | — | — |
| 2004-05-10 | $139.88 | $239.82 | 8,615 | — | — |
| 2004-05-07 | $138.84 | $238.04 | 13,015 | — | — |
| 2004-05-06 | $144.69 | $248.07 | 8,638 | — | — |
| 2004-05-05 | $145.86 | $250.07 | 8,831 | — | — |
| 2004-05-04 | $148.85 | $255.20 | 13,992 | — | — |
| 2004-05-03 | $145.73 | $249.85 | 21,569 | — | — |
| 2004-04-30 | $145.99 | $250.30 | 13,200 | — | — |
| 2004-04-29 | $145.08 | $248.74 | 16,015 | — | — |
| 2004-04-28 | $148.85 | $255.20 | 18,008 | — | — |
| 2004-04-27 | $153.66 | $263.45 | 21,938 | — | — |
| 2004-04-26 | $154.83 | $265.45 | 12,392 | — | — |
| 2004-04-23 | $154.05 | $264.12 | 13,392 | — | — |
| 2004-04-22 | $154.44 | $264.78 | 31,354 | — | — |
| 2004-04-21 | $142.61 | $244.50 | 5,938 | — | — |
| 2004-04-20 | $141.05 | $241.83 | 4,623 | — | — |
| 2004-04-19 | $145.73 | $249.85 | 8,092 | — | — |
| 2004-04-16 | $144.82 | $248.29 | 5,500 | — | — |
| 2004-04-15 | $145.47 | $249.41 | 5,138 | — | — |
| 2004-04-14 | $144.43 | $247.62 | 6,731 | — | — |
| 2004-04-13 | $144.82 | $248.29 | 10,738 | — | — |
| 2004-04-12 | $149.76 | $256.76 | 13,738 | — | — |
| 2004-04-08 | $146.90 | $251.86 | 22,308 | — | — |
| 2004-04-07 | $144.43 | $247.62 | 5,515 | — | — |
| 2004-04-06 | $145.34 | $249.18 | 15,346 | — | — |
| 2004-04-05 | $145.60 | $247.62 | 11,015 | — | — |
| 2004-04-02 | $146.25 | $248.73 | 14,562 | — | — |
| 2004-04-01 | $148.33 | $252.27 | 13,123 | — | — |
| 2004-03-31 | $146.12 | $248.51 | 17,877 | — | — |
| 2004-03-30 | $145.99 | $248.29 | 11,977 | — | — |
| 2004-03-29 | $141.44 | $240.55 | 22,769 | — | — |
| 2004-03-26 | $139.75 | $237.67 | 7,592 | — | — |
| 2004-03-25 | $139.36 | $237.01 | 21,746 | — | — |
| 2004-03-24 | $138.32 | $235.24 | 18,485 | — | — |
| 2004-03-23 | $138.71 | $235.90 | 11,231 | — | — |
| 2004-03-22 | $138.45 | $235.46 | 13,777 | — | — |
| 2004-03-19 | $141.57 | $240.77 | 16,846 | — | — |
| 2004-03-18 | $144.69 | $246.07 | 9,492 | — | — |
| 2004-03-17 | $144.43 | $245.63 | 7,954 | — | — |
| 2004-03-16 | $143.00 | $243.20 | 18,369 | — | — |
| 2004-03-15 | $143.13 | $243.42 | 10,423 | — | — |
| 2004-03-12 | $144.69 | $246.07 | 7,446 | — | — |
| 2004-03-11 | $141.96 | $241.43 | 10,246 | — | — |
| 2004-03-10 | $140.79 | $239.44 | 8,938 | — | — |
| 2004-03-09 | $146.38 | $248.95 | 6,054 | — | — |
| 2004-03-08 | $148.07 | $251.82 | 8,838 | — | — |
| 2004-03-05 | $149.63 | $254.48 | 5,292 | — | — |
| 2004-03-04 | $150.28 | $255.58 | 7,238 | — | — |
| 2004-03-03 | $148.59 | $252.71 | 6,877 | — | — |
| 2004-03-02 | $149.11 | $253.59 | 6,269 | — | — |
| 2004-03-01 | $151.06 | $256.91 | 7,323 | — | — |
| 2004-02-27 | $151.45 | $257.57 | 5,808 | — | — |
| 2004-02-26 | $149.76 | $254.70 | 7,100 | — | — |
| 2004-02-25 | $148.59 | $252.71 | 6,292 | — | — |
| 2004-02-24 | $148.46 | $252.49 | 7,692 | — | — |
| 2004-02-23 | $146.51 | $249.17 | 5,977 | — | — |
| 2004-02-20 | $147.16 | $250.28 | 5,331 | — | — |
| 2004-02-19 | $145.60 | $247.62 | 7,038 | — | — |
| 2004-02-18 | $146.38 | $248.95 | 7,785 | — | — |
| 2004-02-17 | $147.81 | $251.38 | 7,562 | — | — |
| 2004-02-13 | $148.07 | $251.82 | 5,923 | — | — |
| 2004-02-12 | $151.32 | $257.35 | 5,123 | — | — |
| 2004-02-11 | $154.70 | $263.10 | 7,846 | — | — |
| 2004-02-10 | $151.19 | $257.13 | 18,815 | — | — |
| 2004-02-09 | $155.35 | $264.20 | 6,800 | — | — |
| 2004-02-06 | $157.30 | $267.52 | 7,400 | — | — |
| 2004-02-05 | $152.23 | $258.90 | 7,654 | — | — |
| 2004-02-04 | $150.54 | $256.02 | 10,892 | — | — |
| 2004-02-03 | $156.00 | $265.31 | 4,462 | — | — |
| 2004-02-02 | $157.30 | $267.52 | 6,615 | — | — |
| 2004-01-30 | $156.00 | $265.31 | 7,292 | — | — |
| 2004-01-29 | $159.25 | $270.84 | 7,008 | — | — |
| 2004-01-28 | $161.59 | $274.82 | 6,969 | — | — |
| 2004-01-27 | $162.63 | $276.59 | 6,731 | — | — |
| 2004-01-26 | $165.62 | $281.67 | 6,008 | — | — |
| 2004-01-23 | $160.29 | $272.61 | 13,354 | — | — |
| 2004-01-22 | $162.63 | $276.59 | 12,146 | — | — |
| 2004-01-21 | $164.45 | $279.68 | 6,777 | — | — |
| 2004-01-20 | $163.67 | $278.35 | 8,238 | — | — |
| 2004-01-16 | $162.50 | $276.36 | 9,669 | — | — |
| 2004-01-15 | $164.19 | $279.24 | 7,415 | — | — |
| 2004-01-14 | $164.19 | $279.24 | 5,485 | — | — |
| 2004-01-13 | $160.55 | $273.05 | 9,900 | — | — |
| 2004-01-12 | $162.11 | $275.70 | 9,092 | — | — |
| 2004-01-09 | $158.60 | $269.73 | 11,862 | — | — |
| 2004-01-08 | $159.51 | $271.28 | 12,092 | — | — |
| 2004-01-07 | $163.15 | $277.47 | 10,285 | — | — |
| 2004-01-06 | $161.20 | $272.16 | 8,246 | — | — |
| 2004-01-05 | $163.02 | $275.24 | 7,631 | — | — |
| 2004-01-02 | $161.85 | $273.26 | 10,592 | — | — |