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
- 2000-06-07 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 | $161.20 | $161.20 | 36,500 | — | — |
| 2004-12-30 | $162.90 | $162.90 | 47,010 | — | — |
| 2004-12-29 | $161.40 | $161.40 | 57,000 | — | — |
| 2004-12-28 | $160.80 | $160.80 | 39,830 | — | — |
| 2004-12-27 | $161.10 | $161.10 | 70,270 | — | — |
| 2004-12-23 | $161.10 | $161.10 | 86,240 | — | — |
| 2004-12-22 | $157.90 | $157.90 | 95,570 | — | — |
| 2004-12-21 | $156.50 | $156.50 | 52,680 | — | — |
| 2004-12-20 | $154.50 | $154.50 | 58,910 | — | — |
| 2004-12-17 | $155.40 | $155.40 | 61,350 | — | — |
| 2004-12-16 | $152.00 | $152.00 | 91,760 | — | — |
| 2004-12-15 | $151.70 | $151.70 | 111,090 | — | — |
| 2004-12-14 | $147.20 | $147.20 | 89,610 | — | — |
| 2004-12-13 | $143.10 | $143.10 | 41,960 | — | — |
| 2004-12-10 | $142.20 | $142.20 | 38,360 | — | — |
| 2004-12-09 | $141.80 | $141.80 | 85,330 | — | — |
| 2004-12-08 | $138.30 | $138.30 | 87,190 | — | — |
| 2004-12-07 | $139.30 | $139.30 | 88,860 | — | — |
| 2004-12-06 | $140.00 | $140.00 | 49,400 | — | — |
| 2004-12-03 | $139.90 | $139.90 | 100,070 | — | — |
| 2004-12-02 | $141.40 | $141.40 | 92,550 | — | — |
| 2004-12-01 | $141.40 | $141.40 | 62,400 | — | — |
| 2004-11-30 | $139.50 | $139.50 | 80,620 | — | — |
| 2004-11-29 | $140.50 | $140.50 | 64,390 | — | — |
| 2004-11-26 | $141.60 | $141.60 | 22,410 | — | — |
| 2004-11-24 | $140.10 | $140.10 | 48,130 | — | — |
| 2004-11-23 | $139.40 | $139.40 | 273,720 | — | — |
| 2004-11-22 | $131.00 | $131.00 | 140,780 | — | — |
| 2004-11-19 | $133.40 | $133.40 | 56,260 | — | — |
| 2004-11-18 | $137.40 | $137.40 | 111,460 | — | — |
| 2004-11-17 | $136.60 | $136.60 | 43,180 | — | — |
| 2004-11-16 | $137.20 | $137.20 | 27,850 | — | — |
| 2004-11-15 | $136.30 | $136.30 | 56,700 | — | — |
| 2004-11-12 | $138.00 | $138.00 | 88,380 | — | — |
| 2004-11-11 | $138.90 | $138.90 | 71,790 | — | — |
| 2004-11-10 | $141.00 | $141.00 | 77,140 | — | — |
| 2004-11-09 | $141.40 | $141.40 | 81,250 | — | — |
| 2004-11-08 | $138.70 | $138.70 | 74,650 | — | — |
| 2004-11-05 | $140.70 | $140.70 | 105,420 | — | — |
| 2004-11-04 | $145.40 | $145.40 | 51,550 | — | — |
| 2004-11-03 | $143.30 | $143.30 | 32,260 | — | — |
| 2004-11-02 | $142.90 | $142.90 | 101,350 | — | — |
| 2004-11-01 | $143.10 | $143.10 | 147,900 | — | — |
| 2004-10-29 | $146.90 | $146.90 | 208,240 | — | — |
| 2004-10-28 | $143.80 | $143.80 | 39,960 | — | — |
| 2004-10-27 | $143.30 | $143.30 | 119,090 | — | — |
| 2004-10-26 | $139.90 | $139.90 | 210,710 | — | — |
| 2004-10-25 | $138.90 | $138.90 | 56,050 | — | — |
| 2004-10-22 | $139.30 | $139.30 | 98,920 | — | — |
| 2004-10-21 | $141.00 | $141.00 | 40,440 | — | — |
| 2004-10-20 | $141.30 | $141.30 | 37,460 | — | — |
| 2004-10-19 | $140.50 | $140.50 | 59,240 | — | — |
| 2004-10-18 | $139.70 | $139.70 | 36,640 | — | — |
| 2004-10-15 | $138.30 | $138.30 | 40,570 | — | — |
| 2004-10-14 | $139.20 | $139.20 | 84,030 | — | — |
| 2004-10-13 | $143.00 | $143.00 | 47,130 | — | — |
| 2004-10-12 | $141.30 | $141.30 | 61,020 | — | — |
| 2004-10-11 | $138.60 | $138.60 | 49,040 | — | — |
| 2004-10-08 | $136.90 | $136.90 | 138,250 | — | — |
| 2004-10-07 | $141.00 | $141.00 | 67,780 | — | — |
| 2004-10-06 | $144.80 | $144.80 | 45,820 | — | — |
| 2004-10-05 | $145.10 | $145.10 | 71,390 | — | — |
| 2004-10-04 | $144.00 | $144.00 | 47,410 | — | — |
| 2004-10-01 | $144.50 | $144.50 | 50,740 | — | — |
| 2004-09-30 | $142.30 | $142.30 | 61,670 | — | — |
| 2004-09-29 | $141.10 | $141.10 | 95,440 | — | — |
| 2004-09-28 | $140.80 | $140.80 | 43,680 | — | — |
| 2004-09-27 | $141.30 | $141.30 | 65,250 | — | — |
| 2004-09-24 | $143.50 | $143.50 | 41,390 | — | — |
| 2004-09-23 | $144.00 | $144.00 | 108,270 | — | — |
| 2004-09-22 | $144.40 | $144.40 | 55,200 | — | — |
| 2004-09-21 | $145.80 | $145.80 | 79,350 | — | — |
| 2004-09-20 | $145.00 | $145.00 | 36,790 | — | — |
| 2004-09-17 | $147.30 | $147.30 | 52,990 | — | — |
| 2004-09-16 | $145.30 | $145.30 | 36,800 | — | — |
| 2004-09-15 | $144.20 | $144.20 | 39,460 | — | — |
| 2004-09-14 | $145.20 | $145.20 | 62,200 | — | — |
| 2004-09-13 | $146.00 | $146.00 | 37,730 | — | — |
| 2004-09-10 | $146.60 | $146.60 | 47,800 | — | — |
| 2004-09-09 | $145.60 | $145.60 | 61,900 | — | — |
| 2004-09-08 | $148.30 | $148.30 | 137,110 | — | — |
| 2004-09-07 | $154.30 | $154.30 | 35,290 | — | — |
| 2004-09-03 | $156.20 | $156.20 | 12,900 | — | — |
| 2004-09-02 | $158.60 | $158.60 | 14,700 | — | — |
| 2004-09-01 | $157.00 | $157.00 | 42,750 | — | — |
| 2004-08-31 | $156.00 | $156.00 | 50,330 | — | — |
| 2004-08-30 | $156.20 | $156.20 | 43,420 | — | — |
| 2004-08-27 | $160.80 | $160.80 | 49,870 | — | — |
| 2004-08-26 | $163.00 | $163.00 | 37,130 | — | — |
| 2004-08-25 | $162.90 | $162.90 | 65,830 | — | — |
| 2004-08-24 | $159.20 | $159.20 | 66,740 | — | — |
| 2004-08-23 | $160.00 | $160.00 | 42,520 | — | — |
| 2004-08-20 | $159.00 | $159.00 | 15,450 | — | — |
| 2004-08-19 | $157.40 | $157.40 | 81,020 | — | — |
| 2004-08-18 | $154.00 | $154.00 | 56,300 | — | — |
| 2004-08-17 | $150.40 | $150.40 | 61,460 | — | — |
| 2004-08-16 | $147.50 | $147.50 | 59,340 | — | — |
| 2004-08-13 | $146.20 | $146.20 | 17,880 | — | — |
| 2004-08-12 | $146.30 | $146.30 | 54,450 | — | — |
| 2004-08-11 | $146.00 | $146.00 | 38,420 | — | — |
| 2004-08-10 | $148.00 | $148.00 | 40,490 | — | — |
| 2004-08-09 | $148.30 | $148.30 | 26,710 | — | — |
| 2004-08-06 | $149.60 | $149.60 | 44,270 | — | — |
| 2004-08-05 | $153.20 | $153.20 | 32,930 | — | — |
| 2004-08-04 | $154.60 | $154.60 | 57,550 | — | — |
| 2004-08-03 | $155.40 | $155.40 | 79,260 | — | — |
| 2004-08-02 | $155.30 | $155.30 | 66,710 | — | — |
| 2004-07-30 | $152.10 | $152.10 | 43,310 | — | — |
| 2004-07-29 | $152.20 | $152.20 | 72,740 | — | — |
| 2004-07-28 | $148.50 | $148.50 | 74,400 | — | — |
| 2004-07-27 | $150.00 | $150.00 | 62,470 | — | — |
| 2004-07-26 | $148.00 | $148.00 | 33,170 | — | — |
| 2004-07-23 | $150.30 | $150.30 | 63,800 | — | — |
| 2004-07-22 | $151.10 | $151.10 | 90,810 | — | — |
| 2004-07-21 | $145.00 | $145.00 | 109,780 | — | — |
| 2004-07-20 | $143.40 | $143.40 | 95,190 | — | — |
| 2004-07-19 | $141.90 | $141.90 | 85,070 | — | — |
| 2004-07-16 | $145.20 | $145.20 | 43,380 | — | — |
| 2004-07-15 | $148.60 | $148.60 | 61,930 | — | — |
| 2004-07-14 | $148.50 | $148.50 | 65,610 | — | — |
| 2004-07-13 | $149.30 | $149.30 | 26,650 | — | — |
| 2004-07-12 | $149.10 | $149.10 | 26,510 | — | — |
| 2004-07-09 | $150.00 | $150.00 | 41,380 | — | — |
| 2004-07-08 | $147.90 | $147.90 | 89,860 | — | — |
| 2004-07-07 | $151.00 | $151.00 | 88,770 | — | — |
| 2004-07-06 | $153.60 | $153.60 | 57,630 | — | — |
| 2004-07-02 | $158.10 | $158.10 | 64,350 | — | — |
| 2004-07-01 | $158.30 | $158.30 | 85,060 | — | — |
| 2004-06-30 | $160.10 | $160.10 | 55,970 | — | — |
| 2004-06-29 | $159.10 | $159.10 | 48,440 | — | — |
| 2004-06-28 | $158.70 | $158.70 | 112,800 | — | — |
| 2004-06-25 | $158.30 | $158.30 | 86,470 | — | — |
| 2004-06-24 | $154.40 | $154.40 | 59,890 | — | — |
| 2004-06-23 | $152.10 | $152.10 | 42,780 | — | — |
| 2004-06-22 | $151.50 | $151.50 | 76,090 | — | — |
| 2004-06-21 | $153.00 | $153.00 | 32,680 | — | — |
| 2004-06-18 | $155.30 | $155.30 | 89,840 | — | — |
| 2004-06-17 | $153.00 | $153.00 | 184,910 | — | — |
| 2004-06-16 | $153.90 | $153.90 | 72,490 | — | — |
| 2004-06-15 | $156.00 | $156.00 | 111,920 | — | — |
| 2004-06-14 | $157.60 | $157.60 | 91,530 | — | — |
| 2004-06-10 | $160.10 | $160.10 | 53,310 | — | — |
| 2004-06-09 | $161.60 | $161.60 | 103,290 | — | — |
| 2004-06-08 | $162.60 | $162.60 | 150,630 | — | — |
| 2004-06-07 | $162.60 | $162.60 | 140,350 | — | — |
| 2004-06-04 | $164.50 | $164.50 | 118,790 | — | — |
| 2004-06-03 | $165.40 | $165.40 | 100,670 | — | — |
| 2004-06-02 | $169.10 | $169.10 | 99,760 | — | — |
| 2004-06-01 | $169.20 | $169.20 | 80,730 | — | — |
| 2004-05-28 | $172.90 | $172.90 | 40,530 | — | — |
| 2004-05-27 | $171.90 | $171.90 | 46,640 | — | — |
| 2004-05-26 | $172.70 | $172.70 | 35,600 | — | — |
| 2004-05-25 | $173.90 | $173.90 | 38,590 | — | — |
| 2004-05-24 | $172.50 | $172.50 | 30,550 | — | — |
| 2004-05-21 | $173.60 | $173.60 | 33,420 | — | — |
| 2004-05-20 | $173.50 | $173.50 | 54,950 | — | — |
| 2004-05-19 | $173.00 | $173.00 | 92,270 | — | — |
| 2004-05-18 | $171.70 | $171.70 | 79,980 | — | — |
| 2004-05-17 | $167.50 | $167.50 | 54,490 | — | — |
| 2004-05-14 | $169.70 | $169.70 | 76,500 | — | — |
| 2004-05-13 | $173.20 | $173.20 | 158,030 | — | — |
| 2004-05-12 | $177.90 | $177.90 | 74,560 | — | — |
| 2004-05-11 | $180.80 | $180.80 | 54,800 | — | — |
| 2004-05-10 | $180.10 | $180.10 | 78,260 | — | — |
| 2004-05-07 | $181.50 | $181.50 | 61,120 | — | — |
| 2004-05-06 | $186.30 | $186.30 | 45,490 | — | — |
| 2004-05-05 | $189.50 | $189.50 | 39,590 | — | — |
| 2004-05-04 | $190.00 | $190.00 | 39,010 | — | — |
| 2004-05-03 | $191.70 | $191.70 | 62,560 | — | — |
| 2004-04-30 | $189.60 | $189.60 | 77,220 | — | — |
| 2004-04-29 | $191.10 | $191.10 | 72,740 | — | — |
| 2004-04-28 | $195.40 | $195.40 | 55,200 | — | — |
| 2004-04-27 | $198.20 | $198.20 | 87,610 | — | — |
| 2004-04-26 | $201.60 | $201.60 | 44,440 | — | — |
| 2004-04-23 | $199.40 | $199.40 | 41,250 | — | — |
| 2004-04-22 | $200.50 | $200.50 | 41,960 | — | — |
| 2004-04-21 | $198.40 | $198.40 | 62,360 | — | — |
| 2004-04-20 | $199.10 | $199.10 | 138,320 | — | — |
| 2004-04-19 | $199.90 | $199.90 | 124,370 | — | — |
| 2004-04-16 | $197.60 | $197.60 | 61,080 | — | — |
| 2004-04-15 | $196.00 | $196.00 | 56,900 | — | — |
| 2004-04-14 | $195.10 | $195.10 | 73,160 | — | — |
| 2004-04-13 | $193.00 | $193.00 | 76,500 | — | — |
| 2004-04-12 | $193.90 | $193.90 | 52,240 | — | — |
| 2004-04-08 | $190.20 | $190.20 | 29,770 | — | — |
| 2004-04-07 | $190.70 | $190.70 | 36,200 | — | — |
| 2004-04-06 | $188.60 | $188.60 | 29,000 | — | — |
| 2004-04-05 | $187.90 | $187.90 | 52,440 | — | — |
| 2004-04-02 | $189.20 | $189.20 | 50,680 | — | — |
| 2004-04-01 | $188.30 | $188.30 | 45,880 | — | — |
| 2004-03-31 | $185.00 | $185.00 | 29,790 | — | — |
| 2004-03-30 | $183.80 | $183.80 | 57,690 | — | — |
| 2004-03-29 | $184.50 | $184.50 | 24,810 | — | — |
| 2004-03-26 | $184.20 | $184.20 | 79,710 | — | — |
| 2004-03-25 | $181.40 | $181.40 | 92,680 | — | — |
| 2004-03-24 | $181.10 | $181.10 | 81,540 | — | — |
| 2004-03-23 | $181.20 | $181.20 | 58,700 | — | — |
| 2004-03-22 | $181.50 | $181.50 | 44,570 | — | — |
| 2004-03-19 | $184.10 | $184.10 | 51,540 | — | — |
| 2004-03-18 | $182.40 | $182.40 | 34,160 | — | — |
| 2004-03-17 | $183.80 | $183.80 | 44,650 | — | — |
| 2004-03-16 | $185.40 | $185.40 | 16,990 | — | — |
| 2004-03-15 | $185.50 | $185.50 | 40,630 | — | — |
| 2004-03-12 | $190.00 | $190.00 | 37,300 | — | — |
| 2004-03-11 | $187.30 | $187.30 | 58,980 | — | — |
| 2004-03-10 | $187.80 | $187.80 | 72,430 | — | — |
| 2004-03-09 | $189.20 | $189.20 | 74,540 | — | — |
| 2004-03-08 | $189.00 | $189.00 | 85,550 | — | — |
| 2004-03-05 | $186.70 | $186.70 | 50,070 | — | — |
| 2004-03-04 | $186.60 | $186.60 | 88,060 | — | — |
| 2004-03-03 | $184.40 | $184.40 | 32,800 | — | — |
| 2004-03-02 | $183.50 | $183.50 | 30,010 | — | — |
| 2004-03-01 | $183.40 | $183.40 | 44,650 | — | — |
| 2004-02-27 | $182.20 | $182.20 | 43,730 | — | — |
| 2004-02-26 | $182.20 | $182.20 | 97,180 | — | — |
| 2004-02-25 | $180.50 | $180.50 | 52,560 | — | — |
| 2004-02-24 | $177.70 | $177.70 | 76,640 | — | — |
| 2004-02-23 | $177.00 | $177.00 | 49,800 | — | — |
| 2004-02-20 | $182.70 | $182.70 | 75,690 | — | — |
| 2004-02-19 | $180.00 | $180.00 | 50,650 | — | — |
| 2004-02-18 | $183.60 | $183.60 | 41,840 | — | — |
| 2004-02-17 | $186.00 | $186.00 | 44,760 | — | — |
| 2004-02-13 | $184.80 | $184.80 | 101,680 | — | — |
| 2004-02-12 | $188.90 | $188.90 | 55,730 | — | — |
| 2004-02-11 | $194.10 | $194.10 | 172,030 | — | — |
| 2004-02-10 | $188.00 | $188.00 | 309,850 | — | — |
| 2004-02-09 | $183.70 | $183.70 | 79,420 | — | — |
| 2004-02-06 | $182.00 | $182.00 | 35,740 | — | — |
| 2004-02-05 | $180.50 | $180.50 | 46,810 | — | — |
| 2004-02-04 | $180.50 | $180.50 | 59,520 | — | — |
| 2004-02-03 | $183.80 | $183.80 | 74,220 | — | — |
| 2004-02-02 | $186.60 | $186.60 | 135,370 | — | — |
| 2004-01-30 | $184.30 | $184.30 | 21,570 | — | — |
| 2004-01-29 | $183.20 | $183.20 | 53,530 | — | — |
| 2004-01-28 | $184.60 | $184.60 | 61,990 | — | — |
| 2004-01-27 | $187.80 | $187.80 | 30,800 | — | — |
| 2004-01-26 | $188.00 | $188.00 | 56,660 | — | — |
| 2004-01-23 | $189.50 | $189.50 | 120,940 | — | — |
| 2004-01-22 | $192.40 | $192.40 | 58,720 | — | — |
| 2004-01-21 | $191.70 | $191.70 | 94,280 | — | — |
| 2004-01-20 | $188.10 | $188.10 | 108,000 | — | — |
| 2004-01-16 | $192.50 | $192.50 | 71,170 | — | — |
| 2004-01-15 | $191.20 | $191.20 | 50,890 | — | — |
| 2004-01-14 | $192.00 | $192.00 | 82,550 | — | — |
| 2004-01-13 | $192.10 | $192.10 | 37,760 | — | — |
| 2004-01-12 | $194.50 | $194.50 | 26,310 | — | — |
| 2004-01-09 | $194.80 | $194.80 | 59,410 | — | — |
| 2004-01-08 | $192.30 | $192.30 | 106,080 | — | — |
| 2004-01-07 | $190.00 | $190.00 | 86,490 | — | — |
| 2004-01-06 | $189.10 | $189.10 | 86,890 | — | — |
| 2004-01-05 | $197.10 | $197.10 | 37,960 | — | — |
| 2004-01-02 | $194.60 | $194.60 | 27,260 | — | — |