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
- 1999-05-06 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 | $161.00 | $161.00 | 20,640 | — | — |
| 2004-12-30 | $162.80 | $162.80 | 32,790 | — | — |
| 2004-12-29 | $161.00 | $161.00 | 28,960 | — | — |
| 2004-12-28 | $160.60 | $160.60 | 17,700 | — | — |
| 2004-12-27 | $160.40 | $160.40 | 22,420 | — | — |
| 2004-12-23 | $161.00 | $161.00 | 13,230 | — | — |
| 2004-12-22 | $158.10 | $158.10 | 13,980 | — | — |
| 2004-12-21 | $156.30 | $156.30 | 7,460 | — | — |
| 2004-12-20 | $154.60 | $154.60 | 6,310 | — | — |
| 2004-12-17 | $156.00 | $156.00 | 12,870 | — | — |
| 2004-12-16 | $152.90 | $152.90 | 15,180 | — | — |
| 2004-12-15 | $152.00 | $152.00 | 13,910 | — | — |
| 2004-12-14 | $147.90 | $147.90 | 17,280 | — | — |
| 2004-12-13 | $143.20 | $143.20 | 4,560 | — | — |
| 2004-12-10 | $141.80 | $141.80 | 3,750 | — | — |
| 2004-12-09 | $142.30 | $142.30 | 5,980 | — | — |
| 2004-12-08 | $138.30 | $138.30 | 8,100 | — | — |
| 2004-12-07 | $139.60 | $139.60 | 6,910 | — | — |
| 2004-12-06 | $139.20 | $139.20 | 10,370 | — | — |
| 2004-12-03 | $140.10 | $140.10 | 17,500 | — | — |
| 2004-12-02 | $141.10 | $141.10 | 17,470 | — | — |
| 2004-12-01 | $141.30 | $141.30 | 10,820 | — | — |
| 2004-11-30 | $138.80 | $138.80 | 11,920 | — | — |
| 2004-11-29 | $140.90 | $140.90 | 19,390 | — | — |
| 2004-11-26 | $141.10 | $141.10 | 3,070 | — | — |
| 2004-11-24 | $140.90 | $140.90 | 18,540 | — | — |
| 2004-11-23 | $139.50 | $139.50 | 139,060 | — | — |
| 2004-11-22 | $130.90 | $130.90 | 39,690 | — | — |
| 2004-11-19 | $132.80 | $132.80 | 28,430 | — | — |
| 2004-11-18 | $136.40 | $136.40 | 36,680 | — | — |
| 2004-11-17 | $136.60 | $136.60 | 12,680 | — | — |
| 2004-11-16 | $137.40 | $137.40 | 7,140 | — | — |
| 2004-11-15 | $136.50 | $136.50 | 13,200 | — | — |
| 2004-11-12 | $138.40 | $138.40 | 9,630 | — | — |
| 2004-11-11 | $139.00 | $139.00 | 4,400 | — | — |
| 2004-11-10 | $141.50 | $141.50 | 15,280 | — | — |
| 2004-11-09 | $142.00 | $142.00 | 12,470 | — | — |
| 2004-11-08 | $139.20 | $139.20 | 19,230 | — | — |
| 2004-11-05 | $141.20 | $141.20 | 18,890 | — | — |
| 2004-11-04 | $145.00 | $145.00 | 27,950 | — | — |
| 2004-11-03 | $144.10 | $144.10 | 8,820 | — | — |
| 2004-11-02 | $143.70 | $143.70 | 14,510 | — | — |
| 2004-11-01 | $143.80 | $143.80 | 42,500 | — | — |
| 2004-10-29 | $145.90 | $145.90 | 10,360 | — | — |
| 2004-10-28 | $144.60 | $144.60 | 11,060 | — | — |
| 2004-10-27 | $143.60 | $143.60 | 24,280 | — | — |
| 2004-10-26 | $140.70 | $140.70 | 13,910 | — | — |
| 2004-10-25 | $139.30 | $139.30 | 5,240 | — | — |
| 2004-10-22 | $140.10 | $140.10 | 3,080 | — | — |
| 2004-10-21 | $142.10 | $142.10 | 3,940 | — | — |
| 2004-10-20 | $141.50 | $141.50 | 2,160 | — | — |
| 2004-10-19 | $141.30 | $141.30 | 4,500 | — | — |
| 2004-10-18 | $140.70 | $140.70 | 15,100 | — | — |
| 2004-10-15 | $139.80 | $139.80 | 19,390 | — | — |
| 2004-10-14 | $140.20 | $140.20 | 2,390 | — | — |
| 2004-10-13 | $144.20 | $144.20 | 3,330 | — | — |
| 2004-10-12 | $142.60 | $142.60 | 4,060 | — | — |
| 2004-10-11 | $139.70 | $139.70 | 3,310 | — | — |
| 2004-10-08 | $138.00 | $138.00 | 3,400 | — | — |
| 2004-10-07 | $142.40 | $142.40 | 5,510 | — | — |
| 2004-10-06 | $146.10 | $146.10 | 3,460 | — | — |
| 2004-10-05 | $146.10 | $146.10 | 2,880 | — | — |
| 2004-10-04 | $145.20 | $145.20 | 2,170 | — | — |
| 2004-10-01 | $145.30 | $145.30 | 1,950 | — | — |
| 2004-09-30 | $142.90 | $142.90 | 1,630 | — | — |
| 2004-09-29 | $142.30 | $142.30 | 2,720 | — | — |
| 2004-09-28 | $142.10 | $142.10 | 2,740 | — | — |
| 2004-09-27 | $141.90 | $141.90 | 5,650 | — | — |
| 2004-09-24 | $144.80 | $144.80 | 14,180 | — | — |
| 2004-09-23 | $145.20 | $145.20 | 7,830 | — | — |
| 2004-09-22 | $145.50 | $145.50 | 5,010 | — | — |
| 2004-09-21 | $147.00 | $147.00 | 4,610 | — | — |
| 2004-09-20 | $145.50 | $145.50 | 13,570 | — | — |
| 2004-09-17 | $147.90 | $147.90 | 12,080 | — | — |
| 2004-09-16 | $146.20 | $146.20 | 13,460 | — | — |
| 2004-09-15 | $145.10 | $145.10 | 8,310 | — | — |
| 2004-09-14 | $145.70 | $145.70 | 4,910 | — | — |
| 2004-09-13 | $146.60 | $146.60 | 2,950 | — | — |
| 2004-09-10 | $147.10 | $147.10 | 13,710 | — | — |
| 2004-09-09 | $146.40 | $146.40 | 13,190 | — | — |
| 2004-09-08 | $149.00 | $149.00 | 5,510 | — | — |
| 2004-09-07 | $154.60 | $154.60 | 3,000 | — | — |
| 2004-09-03 | $156.80 | $156.80 | 1,570 | — | — |
| 2004-09-02 | $159.10 | $159.10 | 770 | — | — |
| 2004-09-01 | $156.80 | $156.80 | 3,730 | — | — |
| 2004-08-31 | $156.60 | $156.60 | 2,950 | — | — |
| 2004-08-30 | $157.70 | $157.70 | 4,730 | — | — |
| 2004-08-27 | $162.00 | $162.00 | 7,340 | — | — |
| 2004-08-26 | $163.90 | $163.90 | 7,880 | — | — |
| 2004-08-25 | $164.20 | $164.20 | 5,520 | — | — |
| 2004-08-24 | $159.70 | $159.70 | 3,120 | — | — |
| 2004-08-23 | $160.90 | $160.90 | 3,150 | — | — |
| 2004-08-20 | $160.00 | $160.00 | 2,880 | — | — |
| 2004-08-19 | $158.50 | $158.50 | 11,380 | — | — |
| 2004-08-18 | $155.80 | $155.80 | 4,030 | — | — |
| 2004-08-17 | $152.00 | $152.00 | 17,370 | — | — |
| 2004-08-16 | $149.50 | $149.50 | 16,910 | — | — |
| 2004-08-13 | $147.40 | $147.40 | 4,730 | — | — |
| 2004-08-12 | $148.00 | $148.00 | 8,800 | — | — |
| 2004-08-11 | $147.40 | $147.40 | 3,380 | — | — |
| 2004-08-10 | $149.90 | $149.90 | 14,090 | — | — |
| 2004-08-09 | $150.00 | $150.00 | 5,970 | — | — |
| 2004-08-06 | $152.00 | $152.00 | 3,980 | — | — |
| 2004-08-05 | $155.50 | $155.50 | 15,540 | — | — |
| 2004-08-04 | $156.50 | $156.50 | 11,860 | — | — |
| 2004-08-03 | $157.20 | $157.20 | 32,320 | — | — |
| 2004-08-02 | $156.10 | $156.10 | 9,020 | — | — |
| 2004-07-30 | $154.20 | $154.20 | 8,430 | — | — |
| 2004-07-29 | $153.80 | $153.80 | 28,290 | — | — |
| 2004-07-28 | $149.80 | $149.80 | 16,500 | — | — |
| 2004-07-27 | $151.20 | $151.20 | 20,740 | — | — |
| 2004-07-26 | $149.00 | $149.00 | 13,250 | — | — |
| 2004-07-23 | $151.60 | $151.60 | 33,830 | — | — |
| 2004-07-22 | $151.50 | $151.50 | 14,560 | — | — |
| 2004-07-21 | $145.60 | $145.60 | 17,520 | — | — |
| 2004-07-20 | $144.50 | $144.50 | 13,040 | — | — |
| 2004-07-19 | $142.70 | $142.70 | 8,090 | — | — |
| 2004-07-16 | $146.90 | $146.90 | 12,020 | — | — |
| 2004-07-15 | $149.90 | $149.90 | 17,400 | — | — |
| 2004-07-14 | $150.70 | $150.70 | 5,920 | — | — |
| 2004-07-13 | $150.90 | $150.90 | 6,760 | — | — |
| 2004-07-12 | $150.40 | $150.40 | 5,110 | — | — |
| 2004-07-09 | $150.80 | $150.80 | 4,300 | — | — |
| 2004-07-08 | $148.50 | $148.50 | 7,790 | — | — |
| 2004-07-07 | $152.50 | $152.50 | 13,810 | — | — |
| 2004-07-06 | $155.00 | $155.00 | 14,320 | — | — |
| 2004-07-02 | $158.90 | $158.90 | 18,120 | — | — |
| 2004-07-01 | $160.00 | $160.00 | 19,550 | — | — |
| 2004-06-30 | $160.60 | $160.60 | 14,310 | — | — |
| 2004-06-29 | $160.00 | $160.00 | 19,960 | — | — |
| 2004-06-28 | $159.40 | $159.40 | 17,860 | — | — |
| 2004-06-25 | $157.50 | $157.50 | 6,090 | — | — |
| 2004-06-24 | $155.20 | $155.20 | 7,220 | — | — |
| 2004-06-23 | $153.10 | $153.10 | 7,820 | — | — |
| 2004-06-22 | $152.60 | $152.60 | 7,620 | — | — |
| 2004-06-21 | $154.50 | $154.50 | 9,570 | — | — |
| 2004-06-18 | $155.40 | $155.40 | 32,380 | — | — |
| 2004-06-17 | $154.00 | $154.00 | 15,370 | — | — |
| 2004-06-16 | $154.60 | $154.60 | 4,000 | — | — |
| 2004-06-15 | $155.90 | $155.90 | 8,780 | — | — |
| 2004-06-14 | $157.90 | $157.90 | 5,300 | — | — |
| 2004-06-10 | $161.40 | $161.40 | 5,800 | — | — |
| 2004-06-09 | $162.30 | $162.30 | 7,240 | — | — |
| 2004-06-08 | $163.50 | $163.50 | 17,630 | — | — |
| 2004-06-07 | $164.30 | $164.30 | 8,980 | — | — |
| 2004-06-04 | $166.10 | $166.10 | 15,190 | — | — |
| 2004-06-03 | $166.30 | $166.30 | 13,170 | — | — |
| 2004-06-02 | $170.80 | $170.80 | 23,370 | — | — |
| 2004-06-01 | $170.40 | $170.40 | 17,440 | — | — |
| 2004-05-28 | $172.10 | $172.10 | 9,770 | — | — |
| 2004-05-27 | $173.00 | $173.00 | 15,630 | — | — |
| 2004-05-26 | $173.50 | $173.50 | 10,600 | — | — |
| 2004-05-25 | $174.60 | $174.60 | 5,770 | — | — |
| 2004-05-24 | $173.40 | $173.40 | 5,400 | — | — |
| 2004-05-21 | $174.00 | $174.00 | 2,590 | — | — |
| 2004-05-20 | $174.30 | $174.30 | 5,410 | — | — |
| 2004-05-19 | $173.80 | $173.80 | 15,010 | — | — |
| 2004-05-18 | $172.00 | $172.00 | 9,820 | — | — |
| 2004-05-17 | $168.60 | $168.60 | 5,520 | — | — |
| 2004-05-14 | $170.50 | $170.50 | 10,050 | — | — |
| 2004-05-13 | $174.20 | $174.20 | 16,790 | — | — |
| 2004-05-12 | $178.40 | $178.40 | 19,270 | — | — |
| 2004-05-11 | $182.00 | $182.00 | 6,630 | — | — |
| 2004-05-10 | $180.00 | $180.00 | 11,540 | — | — |
| 2004-05-07 | $182.80 | $182.80 | 8,670 | — | — |
| 2004-05-06 | $187.00 | $187.00 | 10,820 | — | — |
| 2004-05-05 | $190.00 | $190.00 | 10,700 | — | — |
| 2004-05-04 | $190.60 | $190.60 | 10,380 | — | — |
| 2004-05-03 | $191.20 | $191.20 | 28,400 | — | — |
| 2004-04-30 | $190.40 | $190.40 | 12,070 | — | — |
| 2004-04-29 | $191.60 | $191.60 | 23,960 | — | — |
| 2004-04-28 | $196.20 | $196.20 | 13,540 | — | — |
| 2004-04-27 | $198.60 | $198.60 | 40,930 | — | — |
| 2004-04-26 | $202.00 | $202.00 | 23,160 | — | — |
| 2004-04-23 | $199.70 | $199.70 | 14,490 | — | — |
| 2004-04-22 | $200.50 | $200.50 | 28,430 | — | — |
| 2004-04-21 | $198.60 | $198.60 | 17,750 | — | — |
| 2004-04-20 | $199.50 | $199.50 | 9,670 | — | — |
| 2004-04-19 | $200.00 | $200.00 | 12,180 | — | — |
| 2004-04-16 | $198.10 | $198.10 | 5,380 | — | — |
| 2004-04-15 | $196.60 | $196.60 | 4,530 | — | — |
| 2004-04-14 | $195.50 | $195.50 | 4,500 | — | — |
| 2004-04-13 | $193.50 | $193.50 | 19,610 | — | — |
| 2004-04-12 | $194.10 | $194.10 | 5,440 | — | — |
| 2004-04-08 | $190.80 | $190.80 | 2,590 | — | — |
| 2004-04-07 | $191.20 | $191.20 | 7,460 | — | — |
| 2004-04-06 | $189.00 | $189.00 | 6,980 | — | — |
| 2004-04-05 | $189.20 | $189.20 | 20,670 | — | — |
| 2004-04-02 | $189.00 | $189.00 | 32,410 | — | — |
| 2004-04-01 | $188.90 | $188.90 | 9,350 | — | — |
| 2004-03-31 | $185.60 | $185.60 | 7,240 | — | — |
| 2004-03-30 | $184.60 | $184.60 | 13,530 | — | — |
| 2004-03-29 | $185.50 | $185.50 | 6,460 | — | — |
| 2004-03-26 | $185.10 | $185.10 | 10,620 | — | — |
| 2004-03-25 | $182.10 | $182.10 | 13,540 | — | — |
| 2004-03-24 | $181.30 | $181.30 | 16,770 | — | — |
| 2004-03-23 | $181.50 | $181.50 | 6,960 | — | — |
| 2004-03-22 | $181.70 | $181.70 | 4,360 | — | — |
| 2004-03-19 | $185.10 | $185.10 | 2,910 | — | — |
| 2004-03-18 | $182.50 | $182.50 | 5,190 | — | — |
| 2004-03-17 | $184.20 | $184.20 | 6,260 | — | — |
| 2004-03-16 | $186.10 | $186.10 | 3,060 | — | — |
| 2004-03-15 | $186.10 | $186.10 | 3,340 | — | — |
| 2004-03-12 | $189.90 | $189.90 | 4,320 | — | — |
| 2004-03-11 | $187.30 | $187.30 | 8,220 | — | — |
| 2004-03-10 | $188.50 | $188.50 | 10,320 | — | — |
| 2004-03-09 | $189.20 | $189.20 | 11,290 | — | — |
| 2004-03-08 | $189.50 | $189.50 | 10,460 | — | — |
| 2004-03-05 | $186.80 | $186.80 | 4,140 | — | — |
| 2004-03-04 | $187.50 | $187.50 | 9,100 | — | — |
| 2004-03-03 | $185.30 | $185.30 | 7,290 | — | — |
| 2004-03-02 | $184.00 | $184.00 | 4,440 | — | — |
| 2004-03-01 | $184.30 | $184.30 | 4,260 | — | — |
| 2004-02-27 | $182.20 | $182.20 | 8,990 | — | — |
| 2004-02-26 | $186.00 | $186.00 | 4,650 | — | — |
| 2004-02-25 | $181.70 | $181.70 | 7,160 | — | — |
| 2004-02-24 | $177.90 | $177.90 | 6,350 | — | — |
| 2004-02-23 | $177.20 | $177.20 | 11,590 | — | — |
| 2004-02-20 | $182.90 | $182.90 | 5,590 | — | — |
| 2004-02-19 | $181.70 | $181.70 | 5,410 | — | — |
| 2004-02-18 | $185.50 | $185.50 | 16,990 | — | — |
| 2004-02-17 | $186.60 | $186.60 | 17,760 | — | — |
| 2004-02-13 | $185.70 | $185.70 | 21,210 | — | — |
| 2004-02-12 | $189.90 | $189.90 | 12,610 | — | — |
| 2004-02-11 | $194.70 | $194.70 | 21,080 | — | — |
| 2004-02-10 | $189.10 | $189.10 | 25,000 | — | — |
| 2004-02-09 | $184.70 | $184.70 | 25,220 | — | — |
| 2004-02-06 | $182.80 | $182.80 | 23,340 | — | — |
| 2004-02-05 | $181.50 | $181.50 | 20,050 | — | — |
| 2004-02-04 | $181.20 | $181.20 | 9,750 | — | — |
| 2004-02-03 | $184.70 | $184.70 | 22,370 | — | — |
| 2004-02-02 | $187.90 | $187.90 | 92,660 | — | — |
| 2004-01-30 | $184.40 | $184.40 | 5,480 | — | — |
| 2004-01-29 | $184.20 | $184.20 | 12,780 | — | — |
| 2004-01-28 | $186.10 | $186.10 | 10,210 | — | — |
| 2004-01-27 | $189.00 | $189.00 | 18,070 | — | — |
| 2004-01-26 | $190.00 | $190.00 | 5,840 | — | — |
| 2004-01-23 | $191.30 | $191.30 | 13,630 | — | — |
| 2004-01-22 | $193.50 | $193.50 | 9,280 | — | — |
| 2004-01-21 | $192.80 | $192.80 | 4,140 | — | — |
| 2004-01-20 | $190.20 | $190.20 | 7,600 | — | — |
| 2004-01-16 | $193.60 | $193.60 | 3,280 | — | — |
| 2004-01-15 | $193.90 | $193.90 | 7,280 | — | — |
| 2004-01-14 | $194.40 | $194.40 | 10,370 | — | — |
| 2004-01-13 | $196.00 | $196.00 | 12,910 | — | — |
| 2004-01-12 | $196.20 | $196.20 | 7,270 | — | — |
| 2004-01-09 | $196.30 | $196.30 | 7,480 | — | — |
| 2004-01-08 | $195.00 | $195.00 | 28,910 | — | — |
| 2004-01-07 | $192.00 | $192.00 | 15,060 | — | — |
| 2004-01-06 | $191.30 | $191.30 | 10,490 | — | — |
| 2004-01-05 | $198.40 | $198.40 | 5,800 | — | — |
| 2004-01-02 | $196.50 | $196.50 | 6,640 | — | — |