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
- 2002-03-21 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 | $130.58 | $134.48 | 5,733 | — | — |
| 2004-12-30 | $132.76 | $136.72 | 4,681 | — | — |
| 2004-12-29 | $132.23 | $136.17 | 6,084 | — | — |
| 2004-12-28 | $134.41 | $138.42 | 8,394 | — | — |
| 2004-12-27 | $131.50 | $135.42 | 4,578 | — | — |
| 2004-12-23 | $133.59 | $137.57 | 4,063 | — | — |
| 2004-12-22 | $134.56 | $138.57 | 7,197 | — | — |
| 2004-12-21 | $134.02 | $138.02 | 14,663 | — | — |
| 2004-12-20 | $131.45 | $135.37 | 3,836 | — | — |
| 2004-12-17 | $132.96 | $136.92 | 7,527 | — | — |
| 2004-12-16 | $132.18 | $136.12 | 7,218 | — | — |
| 2004-12-15 | $135.77 | $139.82 | 10,827 | — | — |
| 2004-12-14 | $135.77 | $139.82 | 8,600 | — | — |
| 2004-12-13 | $139.21 | $143.36 | 7,527 | — | — |
| 2004-12-10 | $136.45 | $140.22 | 8,270 | — | — |
| 2004-12-09 | $136.16 | $139.92 | 3,465 | — | — |
| 2004-12-08 | $135.04 | $138.77 | 7,940 | — | — |
| 2004-12-07 | $128.98 | $132.54 | 7,507 | — | — |
| 2004-12-06 | $134.80 | $138.52 | 8,352 | — | — |
| 2004-12-03 | $138.87 | $142.71 | 17,550 | — | — |
| 2004-12-02 | $142.95 | $146.90 | 8,559 | — | — |
| 2004-12-01 | $143.04 | $146.99 | 8,868 | — | — |
| 2004-11-30 | $138.97 | $142.81 | 4,022 | — | — |
| 2004-11-29 | $139.55 | $143.41 | 6,558 | — | — |
| 2004-11-26 | $135.77 | $139.52 | 1,423 | — | — |
| 2004-11-24 | $133.44 | $137.13 | 4,785 | — | — |
| 2004-11-23 | $133.83 | $137.53 | 8,146 | — | — |
| 2004-11-22 | $133.49 | $137.18 | 6,496 | — | — |
| 2004-11-19 | $129.47 | $133.04 | 6,269 | — | — |
| 2004-11-18 | $131.94 | $135.58 | 4,125 | — | — |
| 2004-11-17 | $131.75 | $135.38 | 9,404 | — | — |
| 2004-11-16 | $130.92 | $134.54 | 15,653 | — | — |
| 2004-11-15 | $129.85 | $133.44 | 21,799 | — | — |
| 2004-11-12 | $127.48 | $131.00 | 22,005 | — | — |
| 2004-11-11 | $126.07 | $129.55 | 5,135 | — | — |
| 2004-11-10 | $123.65 | $127.06 | 7,651 | — | — |
| 2004-11-09 | $121.22 | $124.57 | 4,290 | — | — |
| 2004-11-08 | $120.64 | $123.97 | 3,052 | — | — |
| 2004-11-05 | $121.17 | $124.52 | 7,239 | — | — |
| 2004-11-04 | $120.01 | $123.33 | 9,817 | — | — |
| 2004-11-03 | $117.93 | $121.18 | 9,714 | — | — |
| 2004-11-02 | $117.34 | $120.59 | 8,332 | — | — |
| 2004-11-01 | $117.97 | $121.23 | 4,620 | — | — |
| 2004-10-29 | $116.76 | $119.99 | 3,939 | — | — |
| 2004-10-28 | $118.80 | $122.08 | 3,073 | — | — |
| 2004-10-27 | $118.80 | $122.08 | 6,703 | — | — |
| 2004-10-26 | $118.80 | $122.08 | 8,744 | — | — |
| 2004-10-25 | $117.34 | $120.59 | 6,290 | — | — |
| 2004-10-22 | $114.29 | $117.45 | 3,485 | — | — |
| 2004-10-21 | $117.59 | $120.83 | 4,083 | — | — |
| 2004-10-20 | $117.59 | $120.83 | 10,373 | — | — |
| 2004-10-19 | $117.15 | $120.39 | 5,713 | — | — |
| 2004-10-18 | $116.76 | $119.99 | 4,042 | — | — |
| 2004-10-15 | $115.31 | $118.49 | 13,921 | — | — |
| 2004-10-14 | $112.54 | $115.65 | 4,145 | — | — |
| 2004-10-13 | $112.93 | $116.05 | 5,197 | — | — |
| 2004-10-12 | $116.62 | $119.84 | 4,702 | — | — |
| 2004-10-11 | $117.54 | $120.78 | 1,939 | — | — |
| 2004-10-08 | $114.58 | $117.75 | 2,887 | — | — |
| 2004-10-07 | $116.37 | $119.59 | 4,496 | — | — |
| 2004-10-06 | $119.28 | $122.58 | 6,434 | — | — |
| 2004-10-05 | $119.28 | $122.58 | 3,712 | — | — |
| 2004-10-04 | $120.79 | $124.12 | 4,516 | — | — |
| 2004-10-01 | $120.20 | $123.53 | 10,538 | — | — |
| 2004-09-30 | $117.68 | $120.93 | 10,683 | — | — |
| 2004-09-29 | $115.40 | $118.59 | 3,774 | — | — |
| 2004-09-28 | $115.45 | $118.64 | 4,888 | — | — |
| 2004-09-27 | $112.98 | $116.10 | 4,413 | — | — |
| 2004-09-24 | $115.16 | $118.34 | 1,567 | — | — |
| 2004-09-23 | $114.05 | $117.20 | 3,073 | — | — |
| 2004-09-22 | $112.93 | $116.05 | 5,609 | — | — |
| 2004-09-21 | $116.37 | $119.59 | 5,857 | — | — |
| 2004-09-20 | $115.02 | $118.19 | 4,970 | — | — |
| 2004-09-17 | $114.53 | $117.70 | 20,334 | — | — |
| 2004-09-16 | $116.37 | $119.59 | 8,084 | — | — |
| 2004-09-15 | $116.37 | $119.59 | 4,681 | — | — |
| 2004-09-14 | $115.55 | $118.74 | 2,372 | — | — |
| 2004-09-13 | $116.57 | $119.79 | 8,352 | — | — |
| 2004-09-10 | $115.99 | $118.89 | 9,487 | — | — |
| 2004-09-09 | $117.83 | $120.78 | 11,920 | — | — |
| 2004-09-08 | $115.31 | $118.20 | 5,321 | — | — |
| 2004-09-07 | $116.86 | $119.79 | 4,104 | — | — |
| 2004-09-03 | $113.17 | $116.01 | 3,423 | — | — |
| 2004-09-02 | $116.37 | $119.29 | 4,743 | — | — |
| 2004-09-01 | $114.05 | $116.90 | 10,147 | — | — |
| 2004-08-31 | $114.43 | $117.30 | 3,032 | — | — |
| 2004-08-30 | $112.93 | $115.76 | 2,599 | — | — |
| 2004-08-27 | $115.84 | $118.74 | 1,959 | — | — |
| 2004-08-26 | $115.21 | $118.10 | 1,856 | — | — |
| 2004-08-25 | $116.37 | $119.29 | 4,846 | — | — |
| 2004-08-24 | $114.19 | $117.05 | 1,526 | — | — |
| 2004-08-23 | $113.37 | $116.21 | 1,258 | — | — |
| 2004-08-20 | $115.40 | $118.29 | 4,723 | — | — |
| 2004-08-19 | $111.82 | $114.62 | 3,650 | — | — |
| 2004-08-18 | $114.53 | $117.40 | 5,238 | — | — |
| 2004-08-17 | $110.36 | $113.13 | 2,681 | — | — |
| 2004-08-16 | $111.28 | $114.07 | 7,507 | — | — |
| 2004-08-13 | $110.41 | $113.18 | 1,341 | — | — |
| 2004-08-12 | $109.88 | $112.63 | 3,671 | — | — |
| 2004-08-11 | $111.53 | $114.32 | 4,970 | — | — |
| 2004-08-10 | $111.53 | $114.32 | 7,569 | — | — |
| 2004-08-09 | $106.68 | $109.35 | 5,774 | — | — |
| 2004-08-06 | $105.46 | $108.11 | 9,095 | — | — |
| 2004-08-05 | $108.13 | $110.84 | 4,145 | — | — |
| 2004-08-04 | $110.56 | $113.32 | 6,764 | — | — |
| 2004-08-03 | $110.89 | $113.67 | 22,397 | — | — |
| 2004-08-02 | $112.45 | $115.26 | 7,424 | — | — |
| 2004-07-30 | $111.67 | $114.47 | 4,125 | — | — |
| 2004-07-29 | $115.02 | $117.90 | 6,001 | — | — |
| 2004-07-28 | $114.43 | $117.30 | 3,795 | — | — |
| 2004-07-27 | $115.16 | $118.05 | 3,423 | — | — |
| 2004-07-26 | $110.22 | $112.98 | 14,395 | — | — |
| 2004-07-23 | $108.52 | $111.24 | 4,083 | — | — |
| 2004-07-22 | $111.33 | $114.12 | 6,682 | — | — |
| 2004-07-21 | $111.53 | $114.32 | 10,188 | — | — |
| 2004-07-20 | $116.18 | $119.09 | 4,351 | — | — |
| 2004-07-19 | $112.88 | $115.71 | 2,000 | — | — |
| 2004-07-16 | $112.74 | $115.56 | 5,280 | — | — |
| 2004-07-15 | $114.87 | $117.75 | 2,475 | — | — |
| 2004-07-14 | $113.95 | $116.80 | 3,980 | — | — |
| 2004-07-13 | $115.84 | $118.74 | 3,506 | — | — |
| 2004-07-12 | $115.45 | $118.34 | 4,640 | — | — |
| 2004-07-09 | $113.22 | $116.06 | 7,032 | — | — |
| 2004-07-08 | $113.22 | $116.06 | 11,178 | — | — |
| 2004-07-07 | $118.99 | $121.97 | 5,341 | — | — |
| 2004-07-06 | $117.44 | $120.38 | 5,403 | — | — |
| 2004-07-02 | $119.38 | $122.37 | 4,991 | — | — |
| 2004-07-01 | $117.10 | $120.03 | 5,878 | — | — |
| 2004-06-30 | $122.10 | $125.15 | 10,456 | — | — |
| 2004-06-29 | $121.22 | $124.26 | 12,601 | — | — |
| 2004-06-28 | $120.79 | $123.81 | 12,745 | — | — |
| 2004-06-25 | $117.15 | $120.08 | 47,598 | — | — |
| 2004-06-24 | $114.19 | $117.05 | 9,590 | — | — |
| 2004-06-23 | $115.02 | $117.90 | 8,703 | — | — |
| 2004-06-22 | $113.85 | $116.70 | 7,383 | — | — |
| 2004-06-21 | $113.51 | $116.36 | 7,301 | — | — |
| 2004-06-18 | $114.82 | $117.70 | 18,726 | — | — |
| 2004-06-17 | $114.19 | $117.05 | 3,980 | — | — |
| 2004-06-16 | $115.84 | $118.74 | 4,063 | — | — |
| 2004-06-15 | $113.42 | $116.26 | 9,858 | — | — |
| 2004-06-14 | $110.85 | $113.62 | 9,775 | — | — |
| 2004-06-10 | $115.84 | $118.44 | 10,229 | — | — |
| 2004-06-09 | $115.74 | $118.34 | 14,044 | — | — |
| 2004-06-08 | $118.80 | $121.47 | 4,908 | — | — |
| 2004-06-07 | $119.33 | $122.01 | 10,703 | — | — |
| 2004-06-04 | $115.16 | $117.75 | 6,166 | — | — |
| 2004-06-03 | $112.98 | $115.52 | 4,908 | — | — |
| 2004-06-02 | $116.37 | $118.99 | 7,404 | — | — |
| 2004-06-01 | $115.89 | $118.49 | 5,300 | — | — |
| 2004-05-28 | $115.16 | $117.75 | 6,249 | — | — |
| 2004-05-27 | $115.60 | $118.20 | 4,125 | — | — |
| 2004-05-26 | $116.37 | $118.99 | 4,104 | — | — |
| 2004-05-25 | $116.08 | $118.69 | 11,755 | — | — |
| 2004-05-24 | $113.56 | $116.11 | 10,023 | — | — |
| 2004-05-21 | $111.77 | $114.28 | 6,558 | — | — |
| 2004-05-20 | $111.77 | $114.28 | 4,413 | — | — |
| 2004-05-19 | $111.43 | $113.93 | 4,351 | — | — |
| 2004-05-18 | $114.24 | $116.81 | 2,928 | — | — |
| 2004-05-17 | $112.35 | $114.87 | 4,372 | — | — |
| 2004-05-14 | $113.95 | $116.51 | 8,579 | — | — |
| 2004-05-13 | $115.36 | $117.95 | 4,743 | — | — |
| 2004-05-12 | $116.08 | $118.69 | 8,992 | — | — |
| 2004-05-11 | $114.82 | $117.40 | 6,146 | — | — |
| 2004-05-10 | $111.04 | $113.54 | 13,838 | — | — |
| 2004-05-07 | $108.32 | $110.76 | 8,249 | — | — |
| 2004-05-06 | $116.28 | $118.89 | 7,218 | — | — |
| 2004-05-05 | $115.50 | $118.10 | 5,403 | — | — |
| 2004-05-04 | $115.02 | $117.60 | 5,259 | — | — |
| 2004-05-03 | $116.37 | $118.99 | 5,754 | — | — |
| 2004-04-30 | $115.02 | $117.60 | 12,498 | — | — |
| 2004-04-29 | $119.67 | $122.36 | 16,395 | — | — |
| 2004-04-28 | $116.70 | $119.32 | 4,516 | — | — |
| 2004-04-27 | $117.54 | $120.18 | 7,332 | — | — |
| 2004-04-26 | $117.54 | $120.18 | 2,599 | — | — |
| 2004-04-23 | $116.92 | $119.55 | 3,619 | — | — |
| 2004-04-22 | $118.44 | $121.10 | 7,393 | — | — |
| 2004-04-21 | $115.08 | $117.67 | 5,475 | — | — |
| 2004-04-20 | $112.01 | $114.53 | 8,600 | — | — |
| 2004-04-19 | $116.99 | $119.62 | 4,671 | — | — |
| 2004-04-16 | $116.28 | $118.89 | 5,073 | — | — |
| 2004-04-15 | $113.66 | $116.21 | 3,743 | — | — |
| 2004-04-14 | $115.05 | $117.63 | 5,197 | — | — |
| 2004-04-13 | $118.96 | $121.63 | 8,383 | — | — |
| 2004-04-12 | $121.64 | $124.38 | 8,662 | — | — |
| 2004-04-08 | $118.86 | $121.53 | 6,156 | — | — |
| 2004-04-07 | $121.22 | $123.95 | 3,836 | — | — |
| 2004-04-06 | $120.35 | $123.05 | 3,217 | — | — |
| 2004-04-05 | $121.26 | $123.98 | 12,559 | — | — |
| 2004-04-02 | $119.28 | $121.96 | 13,797 | — | — |
| 2004-04-01 | $116.37 | $118.99 | 5,723 | — | — |
| 2004-03-31 | $115.05 | $117.63 | 4,671 | — | — |
| 2004-03-30 | $114.56 | $117.14 | 4,795 | — | — |
| 2004-03-29 | $114.08 | $116.64 | 10,363 | — | — |
| 2004-03-26 | $113.40 | $115.95 | 6,651 | — | — |
| 2004-03-25 | $114.14 | $116.71 | 7,641 | — | — |
| 2004-03-24 | $112.82 | $115.35 | 6,960 | — | — |
| 2004-03-23 | $113.11 | $115.65 | 6,465 | — | — |
| 2004-03-22 | $109.88 | $112.35 | 8,260 | — | — |
| 2004-03-19 | $113.30 | $115.85 | 7,981 | — | — |
| 2004-03-18 | $114.56 | $117.14 | 12,095 | — | — |
| 2004-03-17 | $114.66 | $117.24 | 13,024 | — | — |
| 2004-03-16 | $111.53 | $114.03 | 14,106 | — | — |
| 2004-03-15 | $106.06 | $108.45 | 7,022 | — | — |
| 2004-03-12 | $108.62 | $111.06 | 7,084 | — | — |
| 2004-03-11 | $103.64 | $105.97 | 4,733 | — | — |
| 2004-03-10 | $105.06 | $107.12 | 7,641 | — | — |
| 2004-03-09 | $105.45 | $107.52 | 4,331 | — | — |
| 2004-03-08 | $105.71 | $107.78 | 7,208 | — | — |
| 2004-03-05 | $109.68 | $111.84 | 2,073 | — | — |
| 2004-03-04 | $110.81 | $112.99 | 2,196 | — | — |
| 2004-03-03 | $109.55 | $111.71 | 3,124 | — | — |
| 2004-03-02 | $109.20 | $111.34 | 3,434 | — | — |
| 2004-03-01 | $112.56 | $114.77 | 1,949 | — | — |
| 2004-02-27 | $110.39 | $112.56 | 3,124 | — | — |
| 2004-02-26 | $109.81 | $111.97 | 1,176 | — | — |
| 2004-02-25 | $111.49 | $113.68 | 1,701 | — | — |
| 2004-02-24 | $110.43 | $112.60 | 3,743 | — | — |
| 2004-02-23 | $108.10 | $110.22 | 2,815 | — | — |
| 2004-02-20 | $110.17 | $112.33 | 3,093 | — | — |
| 2004-02-19 | $111.88 | $114.08 | 5,104 | — | — |
| 2004-02-18 | $113.30 | $115.53 | 1,980 | — | — |
| 2004-02-17 | $114.43 | $116.68 | 2,475 | — | — |
| 2004-02-13 | $111.27 | $113.45 | 3,774 | — | — |
| 2004-02-12 | $113.17 | $115.40 | 2,289 | — | — |
| 2004-02-11 | $115.50 | $117.77 | 2,660 | — | — |
| 2004-02-10 | $113.53 | $115.76 | 5,104 | — | — |
| 2004-02-09 | $111.91 | $114.11 | 2,475 | — | — |
| 2004-02-06 | $112.17 | $114.37 | 4,888 | — | — |
| 2004-02-05 | $108.68 | $110.82 | 4,052 | — | — |
| 2004-02-04 | $107.26 | $109.36 | 9,064 | — | — |
| 2004-02-03 | $113.95 | $116.19 | 2,784 | — | — |
| 2004-02-02 | $113.14 | $115.36 | 2,846 | — | — |
| 2004-01-30 | $111.88 | $114.08 | 3,929 | — | — |
| 2004-01-29 | $116.02 | $118.30 | 5,568 | — | — |
| 2004-01-28 | $114.92 | $117.18 | 3,403 | — | — |
| 2004-01-27 | $116.76 | $119.06 | 4,609 | — | — |
| 2004-01-26 | $117.96 | $120.27 | 4,331 | — | — |
| 2004-01-23 | $115.70 | $117.97 | 6,187 | — | — |
| 2004-01-22 | $113.30 | $115.53 | 6,868 | — | — |
| 2004-01-21 | $116.05 | $118.33 | 14,261 | — | — |
| 2004-01-20 | $118.86 | $121.20 | 22,861 | — | — |
| 2004-01-16 | $109.91 | $112.07 | 3,929 | — | — |
| 2004-01-15 | $109.91 | $112.07 | 1,361 | — | — |
| 2004-01-14 | $110.72 | $112.89 | 4,455 | — | — |
| 2004-01-13 | $109.04 | $111.18 | 4,269 | — | — |
| 2004-01-12 | $110.39 | $112.56 | 3,155 | — | — |
| 2004-01-09 | $107.97 | $110.09 | 1,392 | — | — |
| 2004-01-08 | $110.36 | $112.53 | 11,879 | — | — |
| 2004-01-07 | $109.26 | $111.41 | 3,867 | — | — |
| 2004-01-06 | $107.65 | $109.76 | 4,702 | — | — |
| 2004-01-05 | $109.88 | $112.03 | 3,093 | — | — |
| 2004-01-02 | $107.39 | $109.50 | 4,022 | — | — |