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
- 1997-02-04 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 | $227.20 | $227.20 | 26,620 | — | — |
| 2004-12-30 | $224.00 | $224.00 | 24,148 | — | — |
| 2004-12-29 | $206.40 | $206.40 | 12,459 | — | — |
| 2004-12-28 | $211.20 | $211.20 | 43,918 | — | — |
| 2004-12-27 | $214.40 | $214.40 | 45,464 | — | — |
| 2004-12-23 | $195.20 | $195.20 | 54,066 | — | — |
| 2004-12-22 | $182.40 | $182.40 | 4,685 | — | — |
| 2004-12-21 | $185.60 | $185.60 | 5,644 | — | — |
| 2004-12-20 | $187.20 | $187.20 | 9,561 | — | — |
| 2004-12-17 | $182.40 | $182.40 | 17,914 | — | — |
| 2004-12-16 | $176.00 | $176.00 | 5,235 | — | — |
| 2004-12-15 | $179.20 | $179.20 | 4,499 | — | — |
| 2004-12-14 | $180.80 | $180.80 | 9,531 | — | — |
| 2004-12-13 | $184.00 | $184.00 | 11,613 | — | — |
| 2004-12-10 | $177.60 | $177.60 | 7,766 | — | — |
| 2004-12-09 | $174.40 | $174.40 | 11,854 | — | — |
| 2004-12-08 | $168.00 | $168.00 | 8,226 | — | — |
| 2004-12-07 | $164.80 | $164.80 | 6,644 | — | — |
| 2004-12-06 | $172.80 | $172.80 | 6,450 | — | — |
| 2004-12-03 | $168.00 | $168.00 | 7,533 | — | — |
| 2004-12-02 | $171.20 | $171.20 | 8,138 | — | — |
| 2004-12-01 | $174.40 | $174.40 | 7,754 | — | — |
| 2004-11-30 | $180.80 | $180.80 | 21,978 | — | — |
| 2004-11-29 | $180.80 | $180.80 | 32,445 | — | — |
| 2004-11-26 | $161.60 | $161.60 | 8,479 | — | — |
| 2004-11-24 | $156.80 | $156.80 | 7,030 | — | — |
| 2004-11-23 | $163.20 | $163.20 | 21,725 | — | — |
| 2004-11-22 | $150.40 | $150.40 | 4,712 | — | — |
| 2004-11-19 | $153.60 | $153.60 | 5,119 | — | — |
| 2004-11-18 | $153.60 | $153.60 | 5,102 | — | — |
| 2004-11-17 | $152.00 | $152.00 | 7,699 | — | — |
| 2004-11-16 | $148.80 | $148.80 | 12,653 | — | — |
| 2004-11-15 | $155.20 | $155.20 | 7,319 | — | — |
| 2004-11-12 | $161.60 | $161.60 | 12,473 | — | — |
| 2004-11-11 | $155.20 | $155.20 | 28,756 | — | — |
| 2004-11-10 | $168.00 | $168.00 | 13,201 | — | — |
| 2004-11-09 | $176.00 | $176.00 | 12,506 | — | — |
| 2004-11-08 | $184.00 | $184.00 | 14,780 | — | — |
| 2004-11-05 | $180.80 | $180.80 | 15,487 | — | — |
| 2004-11-04 | $177.60 | $177.60 | 42,209 | — | — |
| 2004-11-03 | $187.20 | $187.20 | 58,706 | — | — |
| 2004-11-02 | $222.40 | $222.40 | 79,309 | — | — |
| 2004-11-01 | $217.60 | $217.60 | 69,017 | — | — |
| 2004-10-29 | $192.00 | $192.00 | 45,783 | — | — |
| 2004-10-28 | $196.80 | $196.80 | 54,618 | — | — |
| 2004-10-27 | $195.20 | $195.20 | 65,116 | — | — |
| 2004-10-26 | $228.80 | $228.80 | 58,494 | — | — |
| 2004-10-25 | $230.40 | $230.40 | 121,761 | — | — |
| 2004-10-22 | $184.00 | $184.00 | 10,276 | — | — |
| 2004-10-21 | $192.00 | $192.00 | 25,178 | — | — |
| 2004-10-20 | $198.40 | $198.40 | 47,554 | — | — |
| 2004-10-19 | $172.80 | $172.80 | 5,894 | — | — |
| 2004-10-18 | $174.40 | $174.40 | 5,348 | — | — |
| 2004-10-15 | $168.00 | $168.00 | 3,174 | — | — |
| 2004-10-14 | $164.80 | $164.80 | 4,578 | — | — |
| 2004-10-13 | $179.20 | $179.20 | 6,597 | — | — |
| 2004-10-12 | $182.40 | $182.40 | 5,790 | — | — |
| 2004-10-11 | $177.60 | $177.60 | 6,714 | — | — |
| 2004-10-08 | $174.40 | $174.40 | 16,129 | — | — |
| 2004-10-07 | $163.20 | $163.20 | 4,941 | — | — |
| 2004-10-06 | $158.40 | $158.40 | 2,256 | — | — |
| 2004-10-05 | $158.40 | $158.40 | 6,814 | — | — |
| 2004-10-04 | $164.80 | $164.80 | 23,188 | — | — |
| 2004-10-01 | $147.20 | $147.20 | 3,718 | — | — |
| 2004-09-30 | $148.80 | $148.80 | 6,996 | — | — |
| 2004-09-29 | $145.60 | $145.60 | 1,086 | — | — |
| 2004-09-28 | $144.00 | $144.00 | 1,539 | — | — |
| 2004-09-27 | $144.00 | $144.00 | 1,024 | — | — |
| 2004-09-24 | $147.20 | $147.20 | 1,687 | — | — |
| 2004-09-23 | $147.20 | $147.20 | 1,193 | — | — |
| 2004-09-22 | $145.60 | $145.60 | 1,164 | — | — |
| 2004-09-21 | $145.60 | $145.60 | 1,166 | — | — |
| 2004-09-20 | $147.20 | $147.20 | 1,989 | — | — |
| 2004-09-17 | $145.60 | $145.60 | 765 | — | — |
| 2004-09-16 | $145.60 | $145.60 | 548 | — | — |
| 2004-09-15 | $145.60 | $145.60 | 2,197 | — | — |
| 2004-09-14 | $148.80 | $148.80 | 2,525 | — | — |
| 2004-09-13 | $144.00 | $144.00 | 1,383 | — | — |
| 2004-09-10 | $140.80 | $140.80 | 1,073 | — | — |
| 2004-09-09 | $144.00 | $144.00 | 1,833 | — | — |
| 2004-09-08 | $139.20 | $139.20 | 1,377 | — | — |
| 2004-09-07 | $144.00 | $144.00 | 3,792 | — | — |
| 2004-09-03 | $150.40 | $150.40 | 2,723 | — | — |
| 2004-09-02 | $144.00 | $144.00 | 1,641 | — | — |
| 2004-09-01 | $147.20 | $147.20 | 4,611 | — | — |
| 2004-08-31 | $148.80 | $148.80 | 7,935 | — | — |
| 2004-08-30 | $137.60 | $137.60 | 4,463 | — | — |
| 2004-08-27 | $131.20 | $131.20 | 1,364 | — | — |
| 2004-08-26 | $124.80 | $124.80 | 643 | — | — |
| 2004-08-25 | $124.80 | $124.80 | 1,336 | — | — |
| 2004-08-24 | $124.80 | $124.80 | 2,191 | — | — |
| 2004-08-23 | $129.60 | $129.60 | 3,099 | — | — |
| 2004-08-20 | $121.60 | $121.60 | 1,781 | — | — |
| 2004-08-19 | $118.40 | $118.40 | 2,468 | — | — |
| 2004-08-18 | $118.40 | $118.40 | 1,594 | — | — |
| 2004-08-17 | $113.60 | $113.60 | 1,566 | — | — |
| 2004-08-16 | $113.60 | $113.60 | 864 | — | — |
| 2004-08-13 | $112.00 | $112.00 | 2,039 | — | — |
| 2004-08-12 | $116.80 | $116.80 | 4,183 | — | — |
| 2004-08-11 | $108.80 | $108.80 | 5,197 | — | — |
| 2004-08-10 | $104.00 | $104.00 | 4,434 | — | — |
| 2004-08-09 | $110.40 | $110.40 | 1,644 | — | — |
| 2004-08-06 | $115.20 | $115.20 | 3,651 | — | — |
| 2004-08-05 | $123.20 | $123.20 | 2,736 | — | — |
| 2004-08-04 | $124.80 | $124.80 | 2,023 | — | — |
| 2004-08-03 | $124.80 | $124.80 | 1,224 | — | — |
| 2004-08-02 | $124.80 | $124.80 | 2,046 | — | — |
| 2004-07-30 | $128.00 | $128.00 | 5,894 | — | — |
| 2004-07-29 | $129.60 | $129.60 | 8,654 | — | — |
| 2004-07-28 | $132.80 | $132.80 | 5,868 | — | — |
| 2004-07-27 | $142.40 | $142.40 | 8,935 | — | — |
| 2004-07-26 | $132.80 | $132.80 | 2,781 | — | — |
| 2004-07-23 | $139.20 | $139.20 | 2,294 | — | — |
| 2004-07-22 | $136.00 | $136.00 | 1,897 | — | — |
| 2004-07-21 | $132.80 | $132.80 | 2,911 | — | — |
| 2004-07-20 | $137.60 | $137.60 | 2,356 | — | — |
| 2004-07-19 | $142.40 | $142.40 | 3,348 | — | — |
| 2004-07-16 | $142.40 | $142.40 | 2,235 | — | — |
| 2004-07-15 | $145.60 | $145.60 | 2,093 | — | — |
| 2004-07-14 | $152.00 | $152.00 | 8,819 | — | — |
| 2004-07-13 | $145.60 | $145.60 | 3,845 | — | — |
| 2004-07-12 | $144.00 | $144.00 | 3,550 | — | — |
| 2004-07-09 | $136.00 | $136.00 | 2,556 | — | — |
| 2004-07-08 | $136.00 | $136.00 | 2,996 | — | — |
| 2004-07-07 | $137.60 | $137.60 | 2,113 | — | — |
| 2004-07-06 | $140.80 | $140.80 | 2,905 | — | — |
| 2004-07-02 | $144.00 | $144.00 | 2,759 | — | — |
| 2004-07-01 | $140.80 | $140.80 | 3,154 | — | — |
| 2004-06-30 | $144.00 | $144.00 | 2,189 | — | — |
| 2004-06-29 | $139.20 | $139.20 | 2,592 | — | — |
| 2004-06-28 | $145.60 | $145.60 | 2,011 | — | — |
| 2004-06-25 | $147.20 | $147.20 | 1,543 | — | — |
| 2004-06-24 | $144.00 | $144.00 | 1,329 | — | — |
| 2004-06-23 | $148.80 | $148.80 | 2,413 | — | — |
| 2004-06-22 | $142.40 | $142.40 | 4,413 | — | — |
| 2004-06-21 | $145.60 | $145.60 | 2,913 | — | — |
| 2004-06-18 | $150.40 | $150.40 | 2,122 | — | — |
| 2004-06-17 | $148.80 | $148.80 | 3,442 | — | — |
| 2004-06-16 | $155.20 | $155.20 | 3,981 | — | — |
| 2004-06-15 | $158.40 | $158.40 | 5,272 | — | — |
| 2004-06-14 | $163.20 | $163.20 | 9,810 | — | — |
| 2004-06-10 | $163.20 | $163.20 | 6,117 | — | — |
| 2004-06-09 | $161.60 | $161.60 | 11,248 | — | — |
| 2004-06-08 | $177.60 | $177.60 | 65,880 | — | — |
| 2004-06-07 | $150.40 | $150.40 | 5,294 | — | — |
| 2004-06-04 | $155.20 | $155.20 | 7,199 | — | — |
| 2004-06-03 | $148.80 | $148.80 | 2,301 | — | — |
| 2004-06-02 | $150.40 | $150.40 | 5,065 | — | — |
| 2004-06-01 | $140.80 | $140.80 | 2,591 | — | — |
| 2004-05-28 | $136.00 | $136.00 | 1,494 | — | — |
| 2004-05-27 | $140.80 | $140.80 | 2,321 | — | — |
| 2004-05-26 | $140.80 | $140.80 | 4,716 | — | — |
| 2004-05-25 | $132.80 | $132.80 | 4,420 | — | — |
| 2004-05-24 | $134.40 | $134.40 | 3,614 | — | — |
| 2004-05-21 | $131.20 | $131.20 | 5,396 | — | — |
| 2004-05-20 | $140.80 | $140.80 | 6,685 | — | — |
| 2004-05-19 | $144.00 | $144.00 | 5,839 | — | — |
| 2004-05-18 | $140.80 | $140.80 | 3,879 | — | — |
| 2004-05-17 | $137.60 | $137.60 | 3,329 | — | — |
| 2004-05-14 | $145.60 | $145.60 | 2,461 | — | — |
| 2004-05-13 | $150.40 | $150.40 | 2,754 | — | — |
| 2004-05-12 | $152.00 | $152.00 | 4,073 | — | — |
| 2004-05-11 | $153.60 | $153.60 | 2,314 | — | — |
| 2004-05-10 | $148.80 | $148.80 | 3,834 | — | — |
| 2004-05-07 | $163.20 | $163.20 | 3,533 | — | — |
| 2004-05-06 | $161.60 | $161.60 | 20,224 | — | — |
| 2004-05-05 | $148.80 | $148.80 | 5,965 | — | — |
| 2004-05-04 | $156.80 | $156.80 | 3,305 | — | — |
| 2004-05-03 | $161.60 | $161.60 | 4,169 | — | — |
| 2004-04-30 | $161.60 | $161.60 | 5,996 | — | — |
| 2004-04-29 | $158.40 | $158.40 | 12,244 | — | — |
| 2004-04-28 | $185.60 | $185.60 | 4,273 | — | — |
| 2004-04-27 | $187.20 | $187.20 | 9,254 | — | — |
| 2004-04-26 | $200.00 | $200.00 | 17,065 | — | — |
| 2004-04-23 | $179.20 | $179.20 | 3,691 | — | — |
| 2004-04-22 | $182.40 | $182.40 | 5,464 | — | — |
| 2004-04-21 | $180.80 | $180.80 | 3,103 | — | — |
| 2004-04-20 | $188.80 | $188.80 | 5,198 | — | — |
| 2004-04-19 | $190.40 | $190.40 | 6,256 | — | — |
| 2004-04-16 | $185.60 | $185.60 | 6,520 | — | — |
| 2004-04-15 | $184.00 | $184.00 | 6,801 | — | — |
| 2004-04-14 | $172.80 | $172.80 | 4,458 | — | — |
| 2004-04-13 | $174.40 | $174.40 | 11,417 | — | — |
| 2004-04-12 | $179.20 | $179.20 | 5,679 | — | — |
| 2004-04-08 | $182.40 | $182.40 | 7,740 | — | — |
| 2004-04-07 | $188.80 | $188.80 | 6,909 | — | — |
| 2004-04-06 | $190.40 | $190.40 | 8,523 | — | — |
| 2004-04-05 | $193.60 | $193.60 | 19,601 | — | — |
| 2004-04-02 | $212.80 | $212.80 | 2,092 | — | — |
| 2004-04-01 | $211.20 | $211.20 | 2,018 | — | — |
| 2004-03-31 | $211.20 | $211.20 | 2,323 | — | — |
| 2004-03-30 | $212.80 | $212.80 | 4,771 | — | — |
| 2004-03-29 | $209.60 | $209.60 | 2,157 | — | — |
| 2004-03-26 | $212.80 | $212.80 | 2,746 | — | — |
| 2004-03-25 | $208.00 | $208.00 | 3,931 | — | — |
| 2004-03-24 | $204.80 | $204.80 | 2,668 | — | — |
| 2004-03-23 | $204.80 | $204.80 | 4,111 | — | — |
| 2004-03-22 | $212.80 | $212.80 | 4,091 | — | — |
| 2004-03-19 | $224.00 | $224.00 | 1,019 | — | — |
| 2004-03-18 | $227.20 | $227.20 | 3,538 | — | — |
| 2004-03-17 | $220.80 | $220.80 | 2,897 | — | — |
| 2004-03-16 | $209.60 | $209.60 | 4,991 | — | — |
| 2004-03-15 | $219.20 | $219.20 | 3,014 | — | — |
| 2004-03-12 | $222.40 | $222.40 | 2,480 | — | — |
| 2004-03-11 | $219.20 | $219.20 | 5,213 | — | — |
| 2004-03-10 | $222.40 | $222.40 | 2,943 | — | — |
| 2004-03-09 | $220.80 | $220.80 | 5,559 | — | — |
| 2004-03-08 | $230.40 | $230.40 | 3,448 | — | — |
| 2004-03-05 | $235.20 | $235.20 | 4,159 | — | — |
| 2004-03-04 | $241.60 | $241.60 | 8,666 | — | — |
| 2004-03-03 | $243.20 | $243.20 | 34,296 | — | — |
| 2004-03-02 | $224.00 | $224.00 | 3,078 | — | — |
| 2004-03-01 | $228.80 | $228.80 | 3,428 | — | — |
| 2004-02-27 | $222.40 | $222.40 | 2,681 | — | — |
| 2004-02-26 | $228.80 | $228.80 | 2,529 | — | — |
| 2004-02-25 | $219.20 | $219.20 | 3,321 | — | — |
| 2004-02-24 | $220.80 | $220.80 | 6,910 | — | — |
| 2004-02-23 | $233.60 | $233.60 | 2,894 | — | — |
| 2004-02-20 | $235.20 | $235.20 | 5,162 | — | — |
| 2004-02-19 | $243.20 | $243.20 | 2,517 | — | — |
| 2004-02-18 | $244.80 | $244.80 | 4,175 | — | — |
| 2004-02-17 | $238.40 | $238.40 | 2,909 | — | — |
| 2004-02-13 | $241.60 | $241.60 | 3,582 | — | — |
| 2004-02-12 | $252.80 | $252.80 | 11,403 | — | — |
| 2004-02-11 | $235.20 | $235.20 | 3,383 | — | — |
| 2004-02-10 | $232.00 | $232.00 | 3,994 | — | — |
| 2004-02-09 | $232.00 | $232.00 | 3,497 | — | — |
| 2004-02-06 | $238.40 | $238.40 | 4,861 | — | — |
| 2004-02-05 | $227.20 | $227.20 | 9,148 | — | — |
| 2004-02-04 | $240.00 | $240.00 | 13,348 | — | — |
| 2004-02-03 | $265.60 | $265.60 | 4,140 | — | — |
| 2004-02-02 | $265.60 | $265.60 | 3,406 | — | — |
| 2004-01-30 | $260.80 | $260.80 | 5,293 | — | — |
| 2004-01-29 | $243.20 | $243.20 | 5,855 | — | — |
| 2004-01-28 | $252.80 | $252.80 | 5,840 | — | — |
| 2004-01-27 | $265.60 | $265.60 | 6,069 | — | — |
| 2004-01-26 | $264.00 | $264.00 | 5,709 | — | — |
| 2004-01-23 | $264.00 | $264.00 | 9,783 | — | — |
| 2004-01-22 | $267.20 | $267.20 | 34,709 | — | — |
| 2004-01-21 | $259.20 | $259.20 | 14,501 | — | — |
| 2004-01-20 | $249.60 | $249.60 | 5,481 | — | — |
| 2004-01-16 | $254.40 | $254.40 | 6,954 | — | — |
| 2004-01-15 | $246.40 | $246.40 | 6,077 | — | — |
| 2004-01-14 | $256.00 | $256.00 | 25,444 | — | — |
| 2004-01-13 | $244.80 | $244.80 | 6,341 | — | — |
| 2004-01-12 | $248.00 | $248.00 | 9,967 | — | — |
| 2004-01-09 | $240.00 | $240.00 | 14,258 | — | — |
| 2004-01-08 | $236.80 | $236.80 | 8,689 | — | — |
| 2004-01-07 | $228.80 | $228.80 | 6,276 | — | — |
| 2004-01-06 | $232.00 | $232.00 | 5,111 | — | — |
| 2004-01-05 | $232.00 | $232.00 | 8,738 | — | — |
| 2004-01-02 | $220.80 | $220.80 | 6,048 | — | — |