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
- 2000-11-01 to 2026-08-28
- 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 |
|---|---|---|---|
| 2004-12-31 | $165.00 | $165.00 | 690 |
| 2004-12-30 | $165.00 | $165.00 | 60 |
| 2004-12-29 | $166.67 | $166.67 | 0 |
| 2004-12-28 | $166.67 | $166.67 | 0 |
| 2004-12-27 | $166.67 | $166.67 | 174 |
| 2004-12-23 | $166.33 | $166.33 | 36 |
| 2004-12-22 | $166.67 | $166.67 | 30 |
| 2004-12-21 | $166.67 | $166.67 | 400 |
| 2004-12-20 | $166.67 | $166.67 | 276 |
| 2004-12-17 | $163.33 | $163.33 | 30 |
| 2004-12-16 | $166.67 | $166.67 | 0 |
| 2004-12-15 | $166.67 | $166.67 | 0 |
| 2004-12-14 | $166.67 | $166.67 | 248 |
| 2004-12-13 | $167.33 | $167.33 | 9 |
| 2004-12-10 | $166.67 | $166.67 | 954 |
| 2004-12-09 | $168.33 | $168.33 | 0 |
| 2004-12-08 | $168.33 | $168.33 | 1,671 |
| 2004-12-07 | $171.67 | $171.67 | 460 |
| 2004-12-06 | $168.33 | $168.33 | 1,125 |
| 2004-12-03 | $170.00 | $170.00 | 855 |
| 2004-12-02 | $170.00 | $170.00 | 21 |
| 2004-12-01 | $168.33 | $168.33 | 5,508 |
| 2004-11-30 | $158.33 | $158.33 | 8,026 |
| 2004-11-29 | $175.00 | $175.00 | 1,007 |
| 2004-11-26 | $167.67 | $167.67 | 3,674 |
| 2004-11-24 | $168.33 | $168.33 | 1,260 |
| 2004-11-23 | $167.33 | $167.33 | 2,760 |
| 2004-11-22 | $167.33 | $167.33 | 234 |
| 2004-11-19 | $168.33 | $168.33 | 66 |
| 2004-11-18 | $168.33 | $168.33 | 0 |
| 2004-11-17 | $168.33 | $168.33 | 0 |
| 2004-11-16 | $168.33 | $168.33 | 0 |
| 2004-11-15 | $168.33 | $168.33 | 0 |
| 2004-11-12 | $168.33 | $168.33 | 2,841 |
| 2004-11-11 | $166.67 | $166.67 | 0 |
| 2004-11-10 | $166.67 | $166.67 | 942 |
| 2004-11-09 | $171.67 | $171.67 | 725 |
| 2004-11-08 | $167.33 | $167.33 | 118 |
| 2004-11-05 | $165.00 | $165.00 | 350 |
| 2004-11-04 | $158.33 | $158.33 | 89 |
| 2004-11-03 | $167.33 | $167.33 | 1,683 |
| 2004-11-02 | $170.00 | $170.00 | 411 |
| 2004-11-01 | $167.33 | $167.33 | 291 |
| 2004-10-29 | $183.33 | $183.33 | 804 |
| 2004-10-28 | $155.00 | $155.00 | 1,104 |
| 2004-10-27 | $151.67 | $151.67 | 815 |
| 2004-10-26 | $151.67 | $151.67 | 453 |
| 2004-10-25 | $150.00 | $150.00 | 0 |
| 2004-10-22 | $150.00 | $150.00 | 0 |
| 2004-10-21 | $150.00 | $150.00 | 352 |
| 2004-10-20 | $151.67 | $151.67 | 675 |
| 2004-10-19 | $146.67 | $146.67 | 34 |
| 2004-10-18 | $145.00 | $145.00 | 8 |
| 2004-10-15 | $150.00 | $150.00 | 21 |
| 2004-10-14 | $151.33 | $151.33 | 105 |
| 2004-10-13 | $151.67 | $151.67 | 2,254 |
| 2004-10-12 | $150.33 | $150.33 | 342 |
| 2004-10-11 | $150.00 | $150.00 | 109 |
| 2004-10-08 | $150.00 | $150.00 | 233 |
| 2004-10-07 | $146.67 | $146.67 | 33 |
| 2004-10-06 | $148.33 | $148.33 | 75 |
| 2004-10-05 | $151.00 | $151.00 | 0 |
| 2004-10-04 | $151.00 | $151.00 | 0 |
| 2004-10-01 | $151.00 | $151.00 | 315 |
| 2004-09-30 | $151.00 | $151.00 | 673 |
| 2004-09-29 | $150.00 | $150.00 | 132 |
| 2004-09-28 | $150.00 | $150.00 | 0 |
| 2004-09-27 | $150.00 | $150.00 | 112 |
| 2004-09-24 | $148.33 | $148.33 | 0 |
| 2004-09-23 | $148.33 | $148.33 | 0 |
| 2004-09-22 | $148.33 | $148.33 | 0 |
| 2004-09-21 | $148.33 | $148.33 | 72 |
| 2004-09-20 | $150.00 | $150.00 | 24 |
| 2004-09-17 | $150.00 | $150.00 | 60 |
| 2004-09-16 | $150.00 | $150.00 | 4 |
| 2004-09-15 | $150.00 | $150.00 | 75 |
| 2004-09-14 | $151.67 | $151.67 | 0 |
| 2004-09-13 | $151.67 | $151.67 | 0 |
| 2004-09-10 | $151.67 | $151.67 | 51 |
| 2004-09-09 | $151.00 | $151.00 | 2,700 |
| 2004-09-08 | $151.67 | $151.67 | 363 |
| 2004-09-07 | $150.00 | $150.00 | 9,350 |
| 2004-09-03 | $150.33 | $150.33 | 2,625 |
| 2004-09-02 | $151.67 | $151.67 | 15 |
| 2004-09-01 | $151.67 | $151.67 | 0 |
| 2004-08-31 | $151.67 | $151.67 | 5,858 |
| 2004-08-30 | $150.33 | $150.33 | 2,310 |
| 2004-08-27 | $150.00 | $150.00 | 2,164 |
| 2004-08-26 | $150.00 | $150.00 | 1,650 |
| 2004-08-25 | $150.00 | $150.00 | 0 |
| 2004-08-24 | $150.00 | $150.00 | 1,759 |
| 2004-08-23 | $150.00 | $150.00 | 2,939 |
| 2004-08-20 | $161.67 | $161.67 | 516 |
| 2004-08-19 | $163.33 | $163.33 | 2,471 |
| 2004-08-18 | $156.67 | $156.67 | 456 |
| 2004-08-17 | $156.67 | $156.67 | 1,777 |
| 2004-08-16 | $155.33 | $155.33 | 1,817 |
| 2004-08-13 | $146.67 | $146.67 | 30 |
| 2004-08-12 | $150.67 | $150.67 | 15 |
| 2004-08-11 | $150.67 | $150.67 | 30 |
| 2004-08-10 | $150.67 | $150.67 | 45 |
| 2004-08-09 | $150.67 | $150.67 | 38 |
| 2004-08-06 | $150.67 | $150.67 | 110 |
| 2004-08-05 | $150.00 | $150.00 | 0 |
| 2004-08-04 | $150.00 | $150.00 | 0 |
| 2004-08-03 | $150.00 | $150.00 | 0 |
| 2004-08-02 | $150.00 | $150.00 | 38 |
| 2004-07-30 | $150.67 | $150.67 | 45 |
| 2004-07-29 | $148.33 | $148.33 | 0 |
| 2004-07-28 | $148.33 | $148.33 | 186 |
| 2004-07-27 | $150.00 | $150.00 | 235 |
| 2004-07-26 | $150.67 | $150.67 | 90 |
| 2004-07-23 | $149.00 | $149.00 | 153 |
| 2004-07-22 | $149.33 | $149.33 | 105 |
| 2004-07-21 | $150.00 | $150.00 | 0 |
| 2004-07-20 | $150.00 | $150.00 | 15 |
| 2004-07-19 | $150.00 | $150.00 | 73 |
| 2004-07-16 | $150.00 | $150.00 | 97 |
| 2004-07-15 | $149.00 | $149.00 | 19 |
| 2004-07-14 | $150.67 | $150.67 | 9 |
| 2004-07-13 | $150.00 | $150.00 | 45 |
| 2004-07-12 | $150.67 | $150.67 | 111 |
| 2004-07-09 | $150.00 | $150.00 | 0 |
| 2004-07-08 | $150.00 | $150.00 | 75 |
| 2004-07-07 | $149.33 | $149.33 | 68 |
| 2004-07-06 | $150.00 | $150.00 | 228 |
| 2004-07-02 | $150.00 | $150.00 | 126 |
| 2004-07-01 | $150.00 | $150.00 | 234 |
| 2004-06-30 | $151.67 | $151.67 | 0 |
| 2004-06-29 | $151.67 | $151.67 | 24 |
| 2004-06-28 | $151.67 | $151.67 | 81 |
| 2004-06-25 | $150.00 | $150.00 | 181 |
| 2004-06-24 | $150.00 | $150.00 | 0 |
| 2004-06-23 | $150.00 | $150.00 | 0 |
| 2004-06-22 | $150.00 | $150.00 | 76 |
| 2004-06-21 | $153.33 | $153.33 | 72 |
| 2004-06-18 | $150.00 | $150.00 | 140 |
| 2004-06-17 | $153.33 | $153.33 | 81 |
| 2004-06-16 | $150.00 | $150.00 | 97 |
| 2004-06-15 | $149.33 | $149.33 | 64 |
| 2004-06-14 | $150.00 | $150.00 | 285 |
| 2004-06-10 | $150.00 | $150.00 | 564 |
| 2004-06-09 | $153.33 | $153.33 | 435 |
| 2004-06-08 | $150.00 | $150.00 | 349 |
| 2004-06-07 | $153.33 | $153.33 | 202 |
| 2004-06-04 | $151.67 | $151.67 | 110 |
| 2004-06-03 | $151.00 | $151.00 | 30 |
| 2004-06-02 | $151.67 | $151.67 | 105 |
| 2004-06-01 | $151.67 | $151.67 | 0 |
| 2004-05-28 | $151.67 | $151.67 | 4,167 |
| 2004-05-27 | $153.33 | $153.33 | 30 |
| 2004-05-26 | $150.00 | $150.00 | 390 |
| 2004-05-25 | $153.33 | $153.33 | 60 |
| 2004-05-24 | $153.67 | $153.67 | 56 |
| 2004-05-21 | $153.67 | $153.67 | 75 |
| 2004-05-20 | $150.00 | $150.00 | 58 |
| 2004-05-19 | $150.00 | $150.00 | 30 |
| 2004-05-18 | $152.00 | $152.00 | 42 |
| 2004-05-17 | $150.00 | $150.00 | 163 |
| 2004-05-14 | $151.33 | $151.33 | 47 |
| 2004-05-13 | $151.33 | $151.33 | 90 |
| 2004-05-12 | $150.00 | $150.00 | 22 |
| 2004-05-11 | $153.33 | $153.33 | 45 |
| 2004-05-10 | $155.00 | $155.00 | 85 |
| 2004-05-07 | $153.33 | $153.33 | 30 |
| 2004-05-06 | $153.33 | $153.33 | 369 |
| 2004-05-05 | $158.33 | $158.33 | 1,323 |
| 2004-05-04 | $150.00 | $150.00 | 600 |
| 2004-05-03 | $150.00 | $150.00 | 0 |
| 2004-04-30 | $150.00 | $150.00 | 969 |
| 2004-04-29 | $150.00 | $150.00 | 308 |
| 2004-04-28 | $150.00 | $150.00 | 56 |
| 2004-04-27 | $150.00 | $150.00 | 64 |
| 2004-04-26 | $151.00 | $151.00 | 816 |
| 2004-04-23 | $150.00 | $150.00 | 212 |
| 2004-04-22 | $151.00 | $151.00 | 0 |
| 2004-04-21 | $151.00 | $151.00 | 240 |
| 2004-04-20 | $151.00 | $151.00 | 361 |
| 2004-04-19 | $151.00 | $151.00 | 100 |
| 2004-04-16 | $151.00 | $151.00 | 261 |
| 2004-04-15 | $151.00 | $151.00 | 630 |
| 2004-04-14 | $151.00 | $151.00 | 363 |
| 2004-04-13 | $156.67 | $156.67 | 37 |
| 2004-04-12 | $156.67 | $156.67 | 15 |
| 2004-04-08 | $156.67 | $156.67 | 221 |
| 2004-04-07 | $152.67 | $152.67 | 120 |
| 2004-04-06 | $153.00 | $153.00 | 169 |
| 2004-04-05 | $149.67 | $149.67 | 759 |
| 2004-04-02 | $149.67 | $149.67 | 291 |
| 2004-04-01 | $150.00 | $150.00 | 2,519 |
| 2004-03-31 | $150.00 | $150.00 | 90 |
| 2004-03-30 | $143.33 | $143.33 | 107 |
| 2004-03-29 | $136.67 | $136.67 | 1,739 |
| 2004-03-26 | $135.00 | $135.00 | 2,445 |
| 2004-03-25 | $141.67 | $141.67 | 300 |
| 2004-03-24 | $141.67 | $141.67 | 1,546 |
| 2004-03-23 | $131.67 | $131.67 | 472 |
| 2004-03-22 | $148.67 | $148.67 | 89 |
| 2004-03-19 | $149.67 | $149.67 | 164 |
| 2004-03-18 | $150.00 | $150.00 | 291 |
| 2004-03-17 | $149.00 | $149.00 | 7 |
| 2004-03-16 | $141.67 | $141.67 | 296 |
| 2004-03-15 | $153.33 | $153.33 | 5 |
| 2004-03-12 | $151.67 | $151.67 | 76 |
| 2004-03-11 | $151.67 | $151.67 | 3 |
| 2004-03-10 | $150.00 | $150.00 | 56 |
| 2004-03-09 | $151.67 | $151.67 | 0 |
| 2004-03-08 | $151.67 | $151.67 | 15 |
| 2004-03-05 | $151.67 | $151.67 | 271 |
| 2004-03-04 | $150.00 | $150.00 | 30 |
| 2004-03-03 | $148.33 | $148.33 | 30 |
| 2004-03-02 | $146.67 | $146.67 | 232 |
| 2004-03-01 | $148.33 | $148.33 | 75 |
| 2004-02-27 | $150.00 | $150.00 | 208 |
| 2004-02-26 | $153.33 | $153.33 | 0 |
| 2004-02-25 | $153.33 | $153.33 | 30 |
| 2004-02-24 | $150.00 | $150.00 | 285 |
| 2004-02-23 | $150.00 | $150.00 | 105 |
| 2004-02-20 | $148.33 | $148.33 | 214 |
| 2004-02-19 | $136.67 | $136.67 | 316 |
| 2004-02-18 | $138.33 | $138.33 | 176 |
| 2004-02-17 | $130.00 | $130.00 | 876 |
| 2004-02-13 | $128.33 | $128.33 | 27 |
| 2004-02-12 | $126.67 | $126.67 | 45 |
| 2004-02-11 | $125.00 | $125.00 | 41 |
| 2004-02-10 | $128.33 | $128.33 | 29 |
| 2004-02-09 | $128.33 | $128.33 | 319 |
| 2004-02-06 | $130.00 | $130.00 | 127 |
| 2004-02-05 | $128.33 | $128.33 | 244 |
| 2004-02-04 | $123.33 | $123.33 | 0 |
| 2004-02-03 | $123.33 | $123.33 | 0 |
| 2004-02-02 | $123.33 | $123.33 | 0 |
| 2004-01-30 | $123.33 | $123.33 | 30 |
| 2004-01-29 | $120.00 | $120.00 | 78 |
| 2004-01-28 | $125.00 | $125.00 | 30 |
| 2004-01-27 | $113.33 | $113.33 | 117 |
| 2004-01-26 | $126.67 | $126.67 | 87 |
| 2004-01-23 | $120.00 | $120.00 | 120 |
| 2004-01-22 | $125.00 | $125.00 | 181 |
| 2004-01-21 | $116.67 | $116.67 | 180 |
| 2004-01-20 | $106.67 | $106.67 | 222 |
| 2004-01-16 | $111.67 | $111.67 | 165 |
| 2004-01-15 | $116.67 | $116.67 | 30 |
| 2004-01-14 | $115.00 | $115.00 | 0 |
| 2004-01-13 | $115.00 | $115.00 | 15 |
| 2004-01-12 | $116.67 | $116.67 | 75 |
| 2004-01-09 | $126.67 | $126.67 | 254 |
| 2004-01-08 | $116.67 | $116.67 | 125 |
| 2004-01-07 | $115.00 | $115.00 | 75 |
| 2004-01-06 | $116.67 | $116.67 | 60 |
| 2004-01-05 | $108.33 | $108.33 | 0 |
| 2004-01-02 | $108.33 | $108.33 | 12 |