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
- 1995-08-17 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 | $228.40 | $542.38 | 53,633 | — | — |
| 2004-12-30 | $231.38 | $549.46 | 15,206 | — | — |
| 2004-12-29 | $230.54 | $547.45 | 25,578 | — | — |
| 2004-12-28 | $229.00 | $543.80 | 37,662 | — | — |
| 2004-12-27 | $231.48 | $541.20 | 44,811 | — | — |
| 2004-12-23 | $231.13 | $540.39 | 54,539 | — | — |
| 2004-12-22 | $232.87 | $544.45 | 40,723 | — | — |
| 2004-12-21 | $231.28 | $540.74 | 39,656 | — | — |
| 2004-12-20 | $229.39 | $536.33 | 49,846 | — | — |
| 2004-12-17 | $228.40 | $534.00 | 67,590 | — | — |
| 2004-12-16 | $225.92 | $528.20 | 47,913 | — | — |
| 2004-12-15 | $227.90 | $532.84 | 62,736 | — | — |
| 2004-12-14 | $226.32 | $529.13 | 42,475 | — | — |
| 2004-12-13 | $227.71 | $532.38 | 27,149 | — | — |
| 2004-12-10 | $227.71 | $532.38 | 41,287 | — | — |
| 2004-12-09 | $227.21 | $531.22 | 32,063 | — | — |
| 2004-12-08 | $225.42 | $527.04 | 34,480 | — | — |
| 2004-12-07 | $221.95 | $518.91 | 40,220 | — | — |
| 2004-12-06 | $225.67 | $527.62 | 42,334 | — | — |
| 2004-12-03 | $227.11 | $530.99 | 65,979 | — | — |
| 2004-12-02 | $222.99 | $521.35 | 41,307 | — | — |
| 2004-12-01 | $226.91 | $530.52 | 36,715 | — | — |
| 2004-11-30 | $223.14 | $521.70 | 32,425 | — | — |
| 2004-11-29 | $222.10 | $519.26 | 35,124 | — | — |
| 2004-11-26 | $223.68 | $522.98 | 11,480 | — | — |
| 2004-11-24 | $225.42 | $527.04 | 44,348 | — | — |
| 2004-11-23 | $221.45 | $517.75 | 38,931 | — | — |
| 2004-11-22 | $217.53 | $508.58 | 54,277 | — | — |
| 2004-11-19 | $214.85 | $502.31 | 37,219 | — | — |
| 2004-11-18 | $217.97 | $509.63 | 68,113 | — | — |
| 2004-11-17 | $220.01 | $514.39 | 66,261 | — | — |
| 2004-11-16 | $225.27 | $526.69 | 74,458 | — | — |
| 2004-11-15 | $227.21 | $531.22 | 53,452 | — | — |
| 2004-11-12 | $226.42 | $529.36 | 63,401 | — | — |
| 2004-11-11 | $220.71 | $516.01 | 40,421 | — | — |
| 2004-11-10 | $220.61 | $515.78 | 28,035 | — | — |
| 2004-11-09 | $220.11 | $514.62 | 56,895 | — | — |
| 2004-11-08 | $218.47 | $510.79 | 48,537 | — | — |
| 2004-11-05 | $218.97 | $511.95 | 111,596 | — | — |
| 2004-11-04 | $221.20 | $517.17 | 40,220 | — | — |
| 2004-11-03 | $217.13 | $507.65 | 33,392 | — | — |
| 2004-11-02 | $213.75 | $499.76 | 46,100 | — | — |
| 2004-11-01 | $217.23 | $507.89 | 30,029 | — | — |
| 2004-10-29 | $212.76 | $497.44 | 48,719 | — | — |
| 2004-10-28 | $216.34 | $505.80 | 37,440 | — | — |
| 2004-10-27 | $214.90 | $502.43 | 37,783 | — | — |
| 2004-10-26 | $211.17 | $493.72 | 57,923 | — | — |
| 2004-10-25 | $209.58 | $490.01 | 34,963 | — | — |
| 2004-10-22 | $210.63 | $492.45 | 33,352 | — | — |
| 2004-10-21 | $213.06 | $498.13 | 53,854 | — | — |
| 2004-10-20 | $213.51 | $499.18 | 47,067 | — | — |
| 2004-10-19 | $217.23 | $499.53 | 42,072 | — | — |
| 2004-10-18 | $219.12 | $503.87 | 39,313 | — | — |
| 2004-10-15 | $218.97 | $503.52 | 43,885 | — | — |
| 2004-10-14 | $219.22 | $504.09 | 45,275 | — | — |
| 2004-10-13 | $216.29 | $497.36 | 37,279 | — | — |
| 2004-10-12 | $217.43 | $499.98 | 48,195 | — | — |
| 2004-10-11 | $214.45 | $493.13 | 32,989 | — | — |
| 2004-10-08 | $215.59 | $495.76 | 26,826 | — | — |
| 2004-10-07 | $214.65 | $493.59 | 31,801 | — | — |
| 2004-10-06 | $216.68 | $498.27 | 24,128 | — | — |
| 2004-10-05 | $215.14 | $494.73 | 45,738 | — | — |
| 2004-10-04 | $216.39 | $497.59 | 42,012 | — | — |
| 2004-10-01 | $215.19 | $494.85 | 60,037 | — | — |
| 2004-09-30 | $210.97 | $485.14 | 45,557 | — | — |
| 2004-09-29 | $209.98 | $482.86 | 42,938 | — | — |
| 2004-09-28 | $208.19 | $478.75 | 27,008 | — | — |
| 2004-09-27 | $207.05 | $476.12 | 39,837 | — | — |
| 2004-09-24 | $207.85 | $477.95 | 81,023 | — | — |
| 2004-09-23 | $205.81 | $473.27 | 43,039 | — | — |
| 2004-09-22 | $204.87 | $471.10 | 54,579 | — | — |
| 2004-09-21 | $208.04 | $478.40 | 56,311 | — | — |
| 2004-09-20 | $207.55 | $477.26 | 42,395 | — | — |
| 2004-09-17 | $210.72 | $484.57 | 67,912 | — | — |
| 2004-09-16 | $214.15 | $492.45 | 42,596 | — | — |
| 2004-09-15 | $211.72 | $486.85 | 35,990 | — | — |
| 2004-09-14 | $208.54 | $479.55 | 34,077 | — | — |
| 2004-09-13 | $211.87 | $487.20 | 38,931 | — | — |
| 2004-09-10 | $212.31 | $488.22 | 43,966 | — | — |
| 2004-09-09 | $210.53 | $484.11 | 47,269 | — | — |
| 2004-09-08 | $212.71 | $489.14 | 43,079 | — | — |
| 2004-09-07 | $213.75 | $491.53 | 35,587 | — | — |
| 2004-09-03 | $212.51 | $488.68 | 49,786 | — | — |
| 2004-09-02 | $212.07 | $487.65 | 31,600 | — | — |
| 2004-09-01 | $210.68 | $484.46 | 51,035 | — | — |
| 2004-08-31 | $208.29 | $478.97 | 31,157 | — | — |
| 2004-08-30 | $206.06 | $473.84 | 26,283 | — | — |
| 2004-08-27 | $206.06 | $473.84 | 19,959 | — | — |
| 2004-08-26 | $206.70 | $475.32 | 24,510 | — | — |
| 2004-08-25 | $204.92 | $471.21 | 33,372 | — | — |
| 2004-08-24 | $206.75 | $475.44 | 36,695 | — | — |
| 2004-08-23 | $206.16 | $474.07 | 39,515 | — | — |
| 2004-08-20 | $206.01 | $473.72 | 51,276 | — | — |
| 2004-08-19 | $202.43 | $465.50 | 32,184 | — | — |
| 2004-08-18 | $206.26 | $474.29 | 37,581 | — | — |
| 2004-08-17 | $204.82 | $470.98 | 34,681 | — | — |
| 2004-08-16 | $202.48 | $465.62 | 26,706 | — | — |
| 2004-08-13 | $198.36 | $456.14 | 18,549 | — | — |
| 2004-08-12 | $197.22 | $453.51 | 35,366 | — | — |
| 2004-08-11 | $198.61 | $456.71 | 38,347 | — | — |
| 2004-08-10 | $199.85 | $459.56 | 27,088 | — | — |
| 2004-08-09 | $199.55 | $458.88 | 39,172 | — | — |
| 2004-08-06 | $198.36 | $456.14 | 44,530 | — | — |
| 2004-08-05 | $199.35 | $458.42 | 29,183 | — | — |
| 2004-08-04 | $203.82 | $468.70 | 61,971 | — | — |
| 2004-08-03 | $203.57 | $468.13 | 51,961 | — | — |
| 2004-08-02 | $202.58 | $465.84 | 51,478 | — | — |
| 2004-07-30 | $198.01 | $455.34 | 29,847 | — | — |
| 2004-07-29 | $197.62 | $454.43 | 45,839 | — | — |
| 2004-07-28 | $197.77 | $454.77 | 45,738 | — | — |
| 2004-07-27 | $197.12 | $453.28 | 29,847 | — | — |
| 2004-07-26 | $195.53 | $449.63 | 39,031 | — | — |
| 2004-07-23 | $198.36 | $456.14 | 41,609 | — | — |
| 2004-07-22 | $200.55 | $461.16 | 45,013 | — | — |
| 2004-07-21 | $205.81 | $473.27 | 42,173 | — | — |
| 2004-07-20 | $210.53 | $484.11 | 48,558 | — | — |
| 2004-07-19 | $212.41 | $480.23 | 37,501 | — | — |
| 2004-07-16 | $211.82 | $478.88 | 38,145 | — | — |
| 2004-07-15 | $212.91 | $481.35 | 38,709 | — | — |
| 2004-07-14 | $212.51 | $480.46 | 38,588 | — | — |
| 2004-07-13 | $209.63 | $473.94 | 33,755 | — | — |
| 2004-07-12 | $212.51 | $480.46 | 30,170 | — | — |
| 2004-07-09 | $212.02 | $479.33 | 25,759 | — | — |
| 2004-07-08 | $212.07 | $479.44 | 38,165 | — | — |
| 2004-07-07 | $214.50 | $484.95 | 44,530 | — | — |
| 2004-07-06 | $212.21 | $479.78 | 39,615 | — | — |
| 2004-07-02 | $213.75 | $483.26 | 54,277 | — | — |
| 2004-07-01 | $209.14 | $472.82 | 48,155 | — | — |
| 2004-06-30 | $210.03 | $474.84 | 54,741 | — | — |
| 2004-06-29 | $205.91 | $465.52 | 48,578 | — | — |
| 2004-06-28 | $211.02 | $477.09 | 36,675 | — | — |
| 2004-06-25 | $212.76 | $481.02 | 50,813 | — | — |
| 2004-06-24 | $208.59 | $471.59 | 42,435 | — | — |
| 2004-06-23 | $209.83 | $474.39 | 29,183 | — | — |
| 2004-06-22 | $209.88 | $474.51 | 32,305 | — | — |
| 2004-06-21 | $209.04 | $472.60 | 48,477 | — | — |
| 2004-06-18 | $207.05 | $468.11 | 38,910 | — | — |
| 2004-06-17 | $207.30 | $468.67 | 100,076 | — | — |
| 2004-06-16 | $201.74 | $456.10 | 34,802 | — | — |
| 2004-06-15 | $200.74 | $453.85 | 64,166 | — | — |
| 2004-06-14 | $196.62 | $444.53 | 50,068 | — | — |
| 2004-06-10 | $198.71 | $449.25 | 44,328 | — | — |
| 2004-06-09 | $200.50 | $453.29 | 44,288 | — | — |
| 2004-06-08 | $202.68 | $458.23 | 32,707 | — | — |
| 2004-06-07 | $203.08 | $459.13 | 41,287 | — | — |
| 2004-06-04 | $201.49 | $455.53 | 39,756 | — | — |
| 2004-06-03 | $202.33 | $457.44 | 45,980 | — | — |
| 2004-06-02 | $202.63 | $458.12 | 61,024 | — | — |
| 2004-06-01 | $201.79 | $456.21 | 75,082 | — | — |
| 2004-05-28 | $203.23 | $459.46 | 55,506 | — | — |
| 2004-05-27 | $200.70 | $453.74 | 44,167 | — | — |
| 2004-05-26 | $200.84 | $454.08 | 52,364 | — | — |
| 2004-05-25 | $199.65 | $451.38 | 40,985 | — | — |
| 2004-05-24 | $195.68 | $442.40 | 33,573 | — | — |
| 2004-05-21 | $193.05 | $436.45 | 61,890 | — | — |
| 2004-05-20 | $194.59 | $439.93 | 67,006 | — | — |
| 2004-05-19 | $189.18 | $427.69 | 84,890 | — | — |
| 2004-05-18 | $191.31 | $432.52 | 65,475 | — | — |
| 2004-05-17 | $186.20 | $420.96 | 70,087 | — | — |
| 2004-05-14 | $185.95 | $420.40 | 46,725 | — | — |
| 2004-05-13 | $184.96 | $418.15 | 69,423 | — | — |
| 2004-05-12 | $182.47 | $412.54 | 58,527 | — | — |
| 2004-05-11 | $181.83 | $411.08 | 67,328 | — | — |
| 2004-05-10 | $179.59 | $406.03 | 130,205 | — | — |
| 2004-05-07 | $184.71 | $417.59 | 121,505 | — | — |
| 2004-05-06 | $194.04 | $438.70 | 59,151 | — | — |
| 2004-05-05 | $194.64 | $440.04 | 42,395 | — | — |
| 2004-05-04 | $196.87 | $445.09 | 60,138 | — | — |
| 2004-05-03 | $196.08 | $443.30 | 54,982 | — | — |
| 2004-04-30 | $194.04 | $438.70 | 60,541 | — | — |
| 2004-04-29 | $198.36 | $440.38 | 71,477 | — | — |
| 2004-04-28 | $199.45 | $442.80 | 52,606 | — | — |
| 2004-04-27 | $202.73 | $450.08 | 64,851 | — | — |
| 2004-04-26 | $199.85 | $443.69 | 51,377 | — | — |
| 2004-04-23 | $197.62 | $438.73 | 55,365 | — | — |
| 2004-04-22 | $200.35 | $444.79 | 51,438 | — | — |
| 2004-04-21 | $196.38 | $435.97 | 69,382 | — | — |
| 2004-04-20 | $193.64 | $429.91 | 65,495 | — | — |
| 2004-04-19 | $202.23 | $448.98 | 69,402 | — | — |
| 2004-04-16 | $200.84 | $445.89 | 65,173 | — | — |
| 2004-04-15 | $199.30 | $442.47 | 90,227 | — | — |
| 2004-04-14 | $193.94 | $430.57 | 90,993 | — | — |
| 2004-04-13 | $195.78 | $434.65 | 180,837 | — | — |
| 2004-04-12 | $198.76 | $441.26 | 273,239 | — | — |
| 2004-04-08 | $210.58 | $467.50 | 71,960 | — | — |
| 2004-04-07 | $214.90 | $477.09 | 197,453 | — | — |
| 2004-04-06 | $208.69 | $463.31 | 284,175 | — | — |
| 2004-04-05 | $219.41 | $487.12 | 191,008 | — | — |
| 2004-04-02 | $228.50 | $507.29 | 72,444 | — | — |
| 2004-04-01 | $232.32 | $515.78 | 52,283 | — | — |
| 2004-03-31 | $230.39 | $511.48 | 67,711 | — | — |
| 2004-03-30 | $227.16 | $504.31 | 63,542 | — | — |
| 2004-03-29 | $225.92 | $501.56 | 50,128 | — | — |
| 2004-03-26 | $223.58 | $496.38 | 91,979 | — | — |
| 2004-03-25 | $223.63 | $496.49 | 94,577 | — | — |
| 2004-03-24 | $219.71 | $487.78 | 63,300 | — | — |
| 2004-03-23 | $219.71 | $487.78 | 61,709 | — | — |
| 2004-03-22 | $218.47 | $485.02 | 51,256 | — | — |
| 2004-03-19 | $219.31 | $486.90 | 42,173 | — | — |
| 2004-03-18 | $219.31 | $486.90 | 73,229 | — | — |
| 2004-03-17 | $219.71 | $487.78 | 84,548 | — | — |
| 2004-03-16 | $216.34 | $480.28 | 40,139 | — | — |
| 2004-03-15 | $214.00 | $475.10 | 37,440 | — | — |
| 2004-03-12 | $218.22 | $484.47 | 39,293 | — | — |
| 2004-03-11 | $214.00 | $475.10 | 44,731 | — | — |
| 2004-03-10 | $215.54 | $478.52 | 70,409 | — | — |
| 2004-03-09 | $217.83 | $483.59 | 68,597 | — | — |
| 2004-03-08 | $218.32 | $484.69 | 71,094 | — | — |
| 2004-03-05 | $218.37 | $484.80 | 58,487 | — | — |
| 2004-03-04 | $217.48 | $482.82 | 43,079 | — | — |
| 2004-03-03 | $217.43 | $482.71 | 51,659 | — | — |
| 2004-03-02 | $218.02 | $484.03 | 71,356 | — | — |
| 2004-03-01 | $217.97 | $483.92 | 83,239 | — | — |
| 2004-02-27 | $215.99 | $479.51 | 111,757 | — | — |
| 2004-02-26 | $215.00 | $477.31 | 70,450 | — | — |
| 2004-02-25 | $215.24 | $477.86 | 117,879 | — | — |
| 2004-02-24 | $215.09 | $477.53 | 116,993 | — | — |
| 2004-02-23 | $214.50 | $476.21 | 70,329 | — | — |
| 2004-02-20 | $214.85 | $476.98 | 78,063 | — | — |
| 2004-02-19 | $215.04 | $477.42 | 86,159 | — | — |
| 2004-02-18 | $217.78 | $483.48 | 326,369 | — | — |
| 2004-02-17 | $218.12 | $484.25 | 69,423 | — | — |
| 2004-02-13 | $216.48 | $480.61 | 30,552 | — | — |
| 2004-02-12 | $216.78 | $481.28 | 45,959 | — | — |
| 2004-02-11 | $217.23 | $482.27 | 80,318 | — | — |
| 2004-02-10 | $212.76 | $472.35 | 40,461 | — | — |
| 2004-02-09 | $212.61 | $472.02 | 32,587 | — | — |
| 2004-02-06 | $213.31 | $473.56 | 44,791 | — | — |
| 2004-02-05 | $209.78 | $465.73 | 58,265 | — | — |
| 2004-02-04 | $207.05 | $459.67 | 57,359 | — | — |
| 2004-02-03 | $210.03 | $466.28 | 59,212 | — | — |
| 2004-02-02 | $212.02 | $470.69 | 55,607 | — | — |
| 2004-01-30 | $207.80 | $461.32 | 106,742 | — | — |
| 2004-01-29 | $210.28 | $466.84 | 91,697 | — | — |
| 2004-01-28 | $213.85 | $474.77 | 68,315 | — | — |
| 2004-01-27 | $215.34 | $478.08 | 47,107 | — | — |
| 2004-01-26 | $212.86 | $472.57 | 45,879 | — | — |
| 2004-01-23 | $210.28 | $466.84 | 48,638 | — | — |
| 2004-01-22 | $207.65 | $460.99 | 28,156 | — | — |
| 2004-01-21 | $204.52 | $454.05 | 29,485 | — | — |
| 2004-01-20 | $203.33 | $451.40 | 49,464 | — | — |
| 2004-01-16 | $204.27 | $453.50 | 48,960 | — | — |
| 2004-01-15 | $208.14 | $462.10 | 30,593 | — | — |
| 2004-01-14 | $208.54 | $462.98 | 38,588 | — | — |
| 2004-01-13 | $207.80 | $461.32 | 37,622 | — | — |
| 2004-01-12 | $206.85 | $459.23 | 43,724 | — | — |
| 2004-01-09 | $205.06 | $455.26 | 45,275 | — | — |
| 2004-01-08 | $202.33 | $449.20 | 26,021 | — | — |
| 2004-01-07 | $202.18 | $448.87 | 54,036 | — | — |
| 2004-01-06 | $202.88 | $450.41 | 51,256 | — | — |
| 2004-01-05 | $204.92 | $454.93 | 40,300 | — | — |
| 2004-01-02 | $203.82 | $452.51 | 41,730 | — | — |