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
- 1992-12-07 to 2026-08-27
- 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 | $269.70 | $274.59 | 2,167 |
| 2004-12-30 | $273.72 | $278.68 | 1,817 |
| 2004-12-29 | $278.76 | $283.81 | 967 |
| 2004-12-28 | $281.70 | $286.80 | 2,333 |
| 2004-12-27 | $275.22 | $280.21 | 1,833 |
| 2004-12-23 | $275.94 | $280.94 | 1,317 |
| 2004-12-22 | $274.80 | $279.78 | 2,017 |
| 2004-12-21 | $269.70 | $274.59 | 2,550 |
| 2004-12-20 | $265.80 | $270.62 | 2,150 |
| 2004-12-17 | $271.26 | $276.17 | 1,683 |
| 2004-12-16 | $271.92 | $276.85 | 3,767 |
| 2004-12-15 | $277.74 | $282.77 | 5,450 |
| 2004-12-14 | $282.30 | $287.41 | 1,283 |
| 2004-12-13 | $281.70 | $286.80 | 6,150 |
| 2004-12-10 | $265.98 | $270.80 | 2,533 |
| 2004-12-09 | $258.06 | $262.74 | 2,800 |
| 2004-12-08 | $268.86 | $273.73 | 1,533 |
| 2004-12-07 | $270.96 | $275.87 | 2,633 |
| 2004-12-06 | $278.76 | $283.81 | 650 |
| 2004-12-03 | $277.56 | $282.59 | 2,083 |
| 2004-12-02 | $282.60 | $287.72 | 4,133 |
| 2004-12-01 | $283.26 | $288.39 | 2,800 |
| 2004-11-30 | $276.00 | $281.00 | 3,083 |
| 2004-11-29 | $279.60 | $284.67 | 5,233 |
| 2004-11-26 | $283.38 | $288.51 | 1,167 |
| 2004-11-24 | $278.94 | $283.99 | 1,617 |
| 2004-11-23 | $270.06 | $274.95 | 2,583 |
| 2004-11-22 | $271.62 | $276.54 | 1,633 |
| 2004-11-19 | $270.36 | $275.26 | 2,033 |
| 2004-11-18 | $274.26 | $279.23 | 667 |
| 2004-11-17 | $276.12 | $281.12 | 2,300 |
| 2004-11-16 | $277.44 | $282.47 | 3,100 |
| 2004-11-15 | $278.28 | $283.32 | 6,533 |
| 2004-11-12 | $274.20 | $279.17 | 2,350 |
| 2004-11-11 | $273.90 | $278.86 | 3,000 |
| 2004-11-10 | $273.84 | $278.80 | 3,233 |
| 2004-11-09 | $272.88 | $277.82 | 2,867 |
| 2004-11-08 | $272.16 | $276.48 | 6,917 |
| 2004-11-05 | $272.46 | $276.78 | 4,500 |
| 2004-11-04 | $270.42 | $274.71 | 3,167 |
| 2004-11-03 | $273.60 | $277.94 | 3,917 |
| 2004-11-02 | $271.92 | $276.24 | 3,833 |
| 2004-11-01 | $263.04 | $267.22 | 3,883 |
| 2004-10-29 | $266.94 | $271.18 | 3,433 |
| 2004-10-28 | $261.78 | $265.94 | 12,350 |
| 2004-10-27 | $255.42 | $259.47 | 4,017 |
| 2004-10-26 | $255.30 | $259.35 | 2,050 |
| 2004-10-25 | $257.40 | $261.49 | 2,733 |
| 2004-10-22 | $260.04 | $264.17 | 3,900 |
| 2004-10-21 | $258.90 | $263.01 | 1,583 |
| 2004-10-20 | $259.62 | $263.74 | 3,683 |
| 2004-10-19 | $262.44 | $266.61 | 4,933 |
| 2004-10-18 | $263.58 | $267.76 | 7,583 |
| 2004-10-15 | $264.12 | $268.31 | 3,550 |
| 2004-10-14 | $263.40 | $267.58 | 7,767 |
| 2004-10-13 | $268.50 | $272.76 | 7,133 |
| 2004-10-12 | $271.02 | $275.32 | 12,817 |
| 2004-10-11 | $256.02 | $260.08 | 4,767 |
| 2004-10-08 | $267.00 | $271.24 | 6,000 |
| 2004-10-07 | $261.42 | $265.57 | 2,617 |
| 2004-10-06 | $266.46 | $270.69 | 1,900 |
| 2004-10-05 | $270.66 | $274.96 | 5,100 |
| 2004-10-04 | $270.06 | $274.35 | 1,300 |
| 2004-10-01 | $270.60 | $274.90 | 3,417 |
| 2004-09-30 | $264.00 | $268.19 | 2,717 |
| 2004-09-29 | $262.38 | $266.54 | 3,100 |
| 2004-09-28 | $262.92 | $267.09 | 5,183 |
| 2004-09-27 | $260.88 | $265.02 | 8,617 |
| 2004-09-24 | $258.30 | $262.40 | 3,400 |
| 2004-09-23 | $246.24 | $250.15 | 2,417 |
| 2004-09-22 | $247.74 | $251.67 | 1,150 |
| 2004-09-21 | $254.40 | $258.44 | 6,050 |
| 2004-09-20 | $254.64 | $258.68 | 4,233 |
| 2004-09-17 | $251.94 | $255.94 | 3,583 |
| 2004-09-16 | $260.10 | $264.23 | 5,367 |
| 2004-09-15 | $250.80 | $254.78 | 9,500 |
| 2004-09-14 | $242.04 | $245.88 | 18,017 |
| 2004-09-13 | $244.50 | $248.38 | 6,000 |
| 2004-09-10 | $247.74 | $251.67 | 5,767 |
| 2004-09-09 | $255.30 | $259.35 | 1,683 |
| 2004-09-08 | $249.00 | $252.95 | 2,500 |
| 2004-09-07 | $253.44 | $257.46 | 6,617 |
| 2004-09-03 | $250.20 | $254.17 | 6,300 |
| 2004-09-02 | $248.88 | $252.83 | 13,883 |
| 2004-09-01 | $244.80 | $248.69 | 6,267 |
| 2004-08-31 | $242.28 | $246.13 | 7,017 |
| 2004-08-30 | $239.10 | $242.90 | 4,950 |
| 2004-08-27 | $240.84 | $244.66 | 9,917 |
| 2004-08-26 | $243.72 | $247.59 | 28,733 |
| 2004-08-25 | $237.30 | $241.07 | 3,917 |
| 2004-08-24 | $240.06 | $243.87 | 2,917 |
| 2004-08-23 | $236.58 | $240.34 | 16,217 |
| 2004-08-20 | $239.82 | $243.63 | 6,733 |
| 2004-08-19 | $236.10 | $239.85 | 2,833 |
| 2004-08-18 | $240.00 | $243.81 | 6,617 |
| 2004-08-17 | $237.00 | $240.76 | 5,750 |
| 2004-08-16 | $233.58 | $237.29 | 2,583 |
| 2004-08-13 | $236.34 | $240.09 | 2,017 |
| 2004-08-12 | $233.94 | $237.65 | 4,050 |
| 2004-08-11 | $239.70 | $243.50 | 2,983 |
| 2004-08-10 | $239.70 | $242.90 | 8,483 |
| 2004-08-09 | $235.02 | $238.15 | 4,517 |
| 2004-08-06 | $243.12 | $246.36 | 6,633 |
| 2004-08-05 | $243.42 | $246.66 | 7,100 |
| 2004-08-04 | $241.26 | $244.48 | 5,600 |
| 2004-08-03 | $240.30 | $243.50 | 8,900 |
| 2004-08-02 | $246.18 | $249.46 | 13,133 |
| 2004-07-30 | $251.40 | $254.75 | 1,800 |
| 2004-07-29 | $252.06 | $255.42 | 6,533 |
| 2004-07-28 | $245.88 | $249.16 | 13,117 |
| 2004-07-27 | $245.76 | $249.04 | 4,667 |
| 2004-07-26 | $245.22 | $248.49 | 5,983 |
| 2004-07-23 | $250.20 | $253.54 | 4,967 |
| 2004-07-22 | $250.32 | $253.66 | 3,333 |
| 2004-07-21 | $260.34 | $263.81 | 8,950 |
| 2004-07-20 | $260.10 | $263.57 | 7,767 |
| 2004-07-19 | $262.50 | $266.00 | 7,867 |
| 2004-07-16 | $262.20 | $265.70 | 5,650 |
| 2004-07-15 | $264.96 | $268.49 | 4,883 |
| 2004-07-14 | $268.38 | $271.96 | 5,983 |
| 2004-07-13 | $270.30 | $273.90 | 35,850 |
| 2004-07-12 | $257.28 | $260.71 | 3,567 |
| 2004-07-09 | $257.04 | $260.47 | 3,467 |
| 2004-07-08 | $236.46 | $239.61 | 6,833 |
| 2004-07-07 | $259.08 | $262.53 | 3,683 |
| 2004-07-06 | $265.80 | $269.34 | 4,200 |
| 2004-07-02 | $269.10 | $272.69 | 6,783 |
| 2004-07-01 | $254.16 | $257.55 | 9,533 |
| 2004-06-30 | $252.66 | $256.03 | 5,983 |
| 2004-06-29 | $250.86 | $254.20 | 3,733 |
| 2004-06-28 | $261.60 | $265.09 | 6,267 |
| 2004-06-25 | $262.38 | $265.88 | 13,350 |
| 2004-06-24 | $263.70 | $267.22 | 10,900 |
| 2004-06-23 | $264.72 | $268.25 | 4,533 |
| 2004-06-22 | $255.30 | $258.70 | 2,400 |
| 2004-06-21 | $256.74 | $260.16 | 2,283 |
| 2004-06-18 | $249.54 | $252.87 | 5,883 |
| 2004-06-17 | $256.02 | $259.43 | 7,367 |
| 2004-06-16 | $245.46 | $248.73 | 5,717 |
| 2004-06-15 | $244.38 | $247.64 | 12,567 |
| 2004-06-14 | $244.62 | $247.88 | 4,883 |
| 2004-06-10 | $243.78 | $247.03 | 3,733 |
| 2004-06-09 | $243.84 | $247.09 | 6,467 |
| 2004-06-08 | $240.48 | $243.69 | 7,567 |
| 2004-06-07 | $240.00 | $243.20 | 7,100 |
| 2004-06-04 | $238.32 | $241.50 | 10,967 |
| 2004-06-03 | $249.54 | $252.87 | 6,167 |
| 2004-06-02 | $250.02 | $253.35 | 5,450 |
| 2004-06-01 | $249.60 | $252.93 | 4,583 |
| 2004-05-28 | $249.60 | $252.93 | 3,900 |
| 2004-05-27 | $245.82 | $249.10 | 8,633 |
| 2004-05-26 | $249.42 | $252.74 | 3,233 |
| 2004-05-25 | $254.40 | $257.79 | 5,917 |
| 2004-05-24 | $269.40 | $272.99 | 11,850 |
| 2004-05-21 | $260.10 | $263.57 | 17,900 |
| 2004-05-20 | $272.34 | $275.97 | 13,833 |
| 2004-05-19 | $254.22 | $257.61 | 13,533 |
| 2004-05-18 | $243.60 | $246.85 | 11,600 |
| 2004-05-17 | $248.04 | $251.35 | 8,700 |
| 2004-05-14 | $252.06 | $255.42 | 6,967 |
| 2004-05-13 | $242.82 | $246.06 | 10,100 |
| 2004-05-12 | $240.96 | $244.17 | 3,033 |
| 2004-05-11 | $239.76 | $242.35 | 2,317 |
| 2004-05-10 | $240.84 | $243.44 | 6,067 |
| 2004-05-07 | $239.70 | $242.29 | 3,050 |
| 2004-05-06 | $240.60 | $243.20 | 3,967 |
| 2004-05-05 | $240.90 | $243.50 | 3,417 |
| 2004-05-04 | $247.92 | $250.60 | 4,500 |
| 2004-05-03 | $247.98 | $250.66 | 6,433 |
| 2004-04-30 | $240.42 | $243.02 | 14,433 |
| 2004-04-29 | $238.86 | $241.44 | 9,183 |
| 2004-04-28 | $238.56 | $241.14 | 6,083 |
| 2004-04-27 | $243.00 | $245.62 | 7,350 |
| 2004-04-26 | $247.50 | $250.17 | 6,417 |
| 2004-04-23 | $258.06 | $260.85 | 6,617 |
| 2004-04-22 | $249.18 | $251.87 | 22,300 |
| 2004-04-21 | $233.76 | $236.28 | 22,433 |
| 2004-04-20 | $234.00 | $236.53 | 25,433 |
| 2004-04-19 | $234.00 | $236.53 | 2,233 |
| 2004-04-16 | $233.94 | $236.47 | 2,267 |
| 2004-04-15 | $234.00 | $236.53 | 1,750 |
| 2004-04-14 | $232.74 | $235.25 | 3,533 |
| 2004-04-13 | $234.00 | $236.53 | 2,183 |
| 2004-04-12 | $233.04 | $235.56 | 1,817 |
| 2004-04-08 | $234.00 | $236.53 | 2,183 |
| 2004-04-07 | $232.80 | $235.31 | 2,317 |
| 2004-04-06 | $231.60 | $234.10 | 550 |
| 2004-04-05 | $233.94 | $236.47 | 1,450 |
| 2004-04-02 | $234.00 | $236.53 | 2,383 |
| 2004-04-01 | $234.00 | $236.53 | 2,983 |
| 2004-03-31 | $233.58 | $236.10 | 817 |
| 2004-03-30 | $231.90 | $234.40 | 1,133 |
| 2004-03-29 | $234.00 | $236.53 | 2,683 |
| 2004-03-26 | $231.54 | $234.04 | 1,017 |
| 2004-03-25 | $231.72 | $234.22 | 3,483 |
| 2004-03-24 | $233.94 | $236.47 | 2,617 |
| 2004-03-23 | $238.44 | $241.01 | 1,767 |
| 2004-03-22 | $238.80 | $241.38 | 5,350 |
| 2004-03-19 | $240.00 | $242.59 | 5,183 |
| 2004-03-18 | $239.40 | $241.98 | 1,383 |
| 2004-03-17 | $238.44 | $241.01 | 4,733 |
| 2004-03-16 | $233.94 | $236.47 | 1,967 |
| 2004-03-15 | $233.46 | $235.98 | 1,800 |
| 2004-03-12 | $236.40 | $238.95 | 2,367 |
| 2004-03-11 | $233.88 | $236.40 | 2,633 |
| 2004-03-10 | $236.94 | $239.50 | 3,467 |
| 2004-03-09 | $231.60 | $234.10 | 1,633 |
| 2004-03-08 | $230.64 | $233.13 | 2,183 |
| 2004-03-05 | $233.04 | $235.56 | 1,917 |
| 2004-03-04 | $229.56 | $232.04 | 567 |
| 2004-03-03 | $228.06 | $230.52 | 4,383 |
| 2004-03-02 | $228.96 | $231.43 | 1,233 |
| 2004-03-01 | $229.14 | $231.61 | 16,100 |
| 2004-02-27 | $227.70 | $230.16 | 4,583 |
| 2004-02-26 | $226.26 | $228.70 | 2,067 |
| 2004-02-25 | $222.60 | $225.00 | 3,350 |
| 2004-02-24 | $221.40 | $223.79 | 4,000 |
| 2004-02-23 | $217.98 | $220.33 | 3,367 |
| 2004-02-20 | $210.00 | $212.27 | 3,250 |
| 2004-02-19 | $204.96 | $207.17 | 5,717 |
| 2004-02-18 | $207.66 | $209.90 | 2,367 |
| 2004-02-17 | $209.64 | $211.90 | 4,567 |
| 2004-02-13 | $210.36 | $212.63 | 433 |
| 2004-02-12 | $215.94 | $218.27 | 1,700 |
| 2004-02-11 | $216.12 | $218.45 | 1,483 |
| 2004-02-10 | $217.08 | $218.82 | 3,800 |
| 2004-02-09 | $218.40 | $220.15 | 1,867 |
| 2004-02-06 | $215.82 | $217.55 | 3,250 |
| 2004-02-05 | $214.74 | $216.46 | 5,150 |
| 2004-02-04 | $215.10 | $216.82 | 3,867 |
| 2004-02-03 | $215.10 | $216.82 | 4,200 |
| 2004-02-02 | $211.68 | $213.37 | 2,550 |
| 2004-01-30 | $213.60 | $215.31 | 1,267 |
| 2004-01-29 | $208.62 | $210.29 | 8,317 |
| 2004-01-28 | $221.64 | $223.41 | 1,550 |
| 2004-01-27 | $229.68 | $231.52 | 1,150 |
| 2004-01-26 | $231.60 | $233.45 | 11,867 |
| 2004-01-23 | $225.96 | $227.77 | 2,150 |
| 2004-01-22 | $221.70 | $223.47 | 1,533 |
| 2004-01-21 | $222.18 | $223.96 | 1,317 |
| 2004-01-20 | $222.36 | $224.14 | 3,017 |
| 2004-01-16 | $224.10 | $225.89 | 4,667 |
| 2004-01-15 | $222.18 | $223.96 | 2,667 |
| 2004-01-14 | $226.20 | $228.01 | 27,133 |
| 2004-01-13 | $213.00 | $214.70 | 27,367 |
| 2004-01-12 | $192.00 | $193.54 | 3,300 |
| 2004-01-09 | $192.06 | $193.60 | 650 |
| 2004-01-08 | $193.20 | $194.75 | 967 |
| 2004-01-07 | $192.30 | $193.84 | 1,383 |
| 2004-01-06 | $192.30 | $193.84 | 1,650 |
| 2004-01-05 | $192.42 | $193.96 | 1,033 |
| 2004-01-02 | $192.24 | $193.78 | 2,750 |