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
- 1995-10-12 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 | $139,788.00 | $139,788.00 | 4 | — | — |
| 2004-12-30 | $134,640.00 | $134,640.00 | 8 | — | — |
| 2004-12-29 | $122,760.00 | $122,760.00 | 7 | — | — |
| 2004-12-28 | $123,156.00 | $123,156.00 | 7 | — | — |
| 2004-12-27 | $122,760.00 | $122,760.00 | 2 | — | — |
| 2004-12-23 | $118,800.00 | $118,800.00 | 2 | — | — |
| 2004-12-22 | $118,800.00 | $118,800.00 | 3 | — | — |
| 2004-12-21 | $122,760.00 | $122,760.00 | 15 | — | — |
| 2004-12-20 | $118,008.00 | $118,008.00 | 6 | — | — |
| 2004-12-17 | $121,968.00 | $121,968.00 | 4 | — | — |
| 2004-12-16 | $117,612.00 | $117,612.00 | 4 | — | — |
| 2004-12-15 | $116,820.00 | $116,820.00 | 5 | — | — |
| 2004-12-14 | $118,800.00 | $118,800.00 | 1 | — | — |
| 2004-12-13 | $118,800.00 | $118,800.00 | 4 | — | — |
| 2004-12-10 | $122,760.00 | $122,760.00 | 4 | — | — |
| 2004-12-09 | $118,404.00 | $118,404.00 | 5 | — | — |
| 2004-12-08 | $113,256.00 | $113,256.00 | 8 | — | — |
| 2004-12-07 | $111,672.00 | $111,672.00 | 7 | — | — |
| 2004-12-06 | $116,424.00 | $116,424.00 | 3 | — | — |
| 2004-12-03 | $116,820.00 | $116,820.00 | 4 | — | — |
| 2004-12-02 | $118,008.00 | $118,008.00 | 2 | — | — |
| 2004-12-01 | $121,572.00 | $121,572.00 | 5 | — | — |
| 2004-11-30 | $121,176.00 | $121,176.00 | 3 | — | — |
| 2004-11-29 | $124,344.00 | $124,344.00 | 3 | — | — |
| 2004-11-26 | $126,720.00 | $126,720.00 | 2 | — | — |
| 2004-11-24 | $126,720.00 | $126,720.00 | 4 | — | — |
| 2004-11-23 | $128,304.00 | $128,304.00 | 9 | — | — |
| 2004-11-22 | $121,176.00 | $121,176.00 | 6 | — | — |
| 2004-11-19 | $110,880.00 | $110,880.00 | 3 | — | — |
| 2004-11-18 | $113,652.00 | $113,652.00 | 7 | — | — |
| 2004-11-17 | $104,544.00 | $104,544.00 | 5 | — | — |
| 2004-11-16 | $107,712.00 | $107,712.00 | 6 | — | — |
| 2004-11-15 | $100,188.00 | $100,188.00 | 12 | — | — |
| 2004-11-12 | $89,892.00 | $89,892.00 | 18 | — | — |
| 2004-11-11 | $86,328.00 | $86,328.00 | 13 | — | — |
| 2004-11-10 | $86,724.00 | $86,724.00 | 4 | — | — |
| 2004-11-09 | $92,268.00 | $92,268.00 | 27 | — | — |
| 2004-11-08 | $99,000.00 | $99,000.00 | 5 | — | — |
| 2004-11-05 | $102,564.00 | $102,564.00 | 4 | — | — |
| 2004-11-04 | $103,356.00 | $103,356.00 | 6 | — | — |
| 2004-11-03 | $114,444.00 | $114,444.00 | 2 | — | — |
| 2004-11-02 | $104,940.00 | $104,940.00 | 4 | — | — |
| 2004-11-01 | $103,752.00 | $103,752.00 | 2 | — | — |
| 2004-10-29 | $109,692.00 | $109,692.00 | 2 | — | — |
| 2004-10-28 | $112,860.00 | $112,860.00 | 5 | — | — |
| 2004-10-27 | $112,464.00 | $112,464.00 | 20 | — | — |
| 2004-10-26 | $116,028.00 | $116,028.00 | 5 | — | — |
| 2004-10-25 | $118,404.00 | $118,404.00 | 2 | — | — |
| 2004-10-22 | $119,196.00 | $119,196.00 | 1 | — | — |
| 2004-10-21 | $116,820.00 | $116,820.00 | 3 | — | — |
| 2004-10-20 | $118,404.00 | $118,404.00 | 8 | — | — |
| 2004-10-19 | $115,632.00 | $115,632.00 | 3 | — | — |
| 2004-10-18 | $123,156.00 | $123,156.00 | 6 | — | — |
| 2004-10-15 | $126,324.00 | $126,324.00 | 4 | — | — |
| 2004-10-14 | $130,284.00 | $130,284.00 | 1 | — | — |
| 2004-10-13 | $129,492.00 | $129,492.00 | 2 | — | — |
| 2004-10-12 | $134,640.00 | $134,640.00 | 3 | — | — |
| 2004-10-11 | $149,292.00 | $149,292.00 | 1 | — | — |
| 2004-10-08 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2004-10-07 | $148,104.00 | $148,104.00 | 1 | — | — |
| 2004-10-06 | $149,292.00 | $149,292.00 | 3 | — | — |
| 2004-10-05 | $149,688.00 | $149,688.00 | 1 | — | — |
| 2004-10-04 | $145,728.00 | $145,728.00 | 2 | — | — |
| 2004-10-01 | $149,688.00 | $149,688.00 | 4 | — | — |
| 2004-09-30 | $146,916.00 | $146,916.00 | 1 | — | — |
| 2004-09-29 | $145,332.00 | $145,332.00 | 1 | — | — |
| 2004-09-28 | $147,708.00 | $147,708.00 | 2 | — | — |
| 2004-09-27 | $138,996.00 | $138,996.00 | 2 | — | — |
| 2004-09-24 | $141,768.00 | $141,768.00 | 6 | — | — |
| 2004-09-23 | $129,492.00 | $129,492.00 | 2 | — | — |
| 2004-09-22 | $128,700.00 | $128,700.00 | 1 | — | — |
| 2004-09-21 | $129,096.00 | $129,096.00 | 0 | — | — |
| 2004-09-20 | $128,700.00 | $128,700.00 | 2 | — | — |
| 2004-09-17 | $127,908.00 | $127,908.00 | 1 | — | — |
| 2004-09-16 | $126,720.00 | $126,720.00 | 1 | — | — |
| 2004-09-15 | $127,908.00 | $127,908.00 | 2 | — | — |
| 2004-09-14 | $124,740.00 | $124,740.00 | 3 | — | — |
| 2004-09-13 | $124,344.00 | $124,344.00 | 11 | — | — |
| 2004-09-10 | $127,908.00 | $127,908.00 | 1 | — | — |
| 2004-09-09 | $131,472.00 | $131,472.00 | 2 | — | — |
| 2004-09-08 | $125,928.00 | $125,928.00 | 2 | — | — |
| 2004-09-07 | $134,640.00 | $134,640.00 | 1 | — | — |
| 2004-09-03 | $131,472.00 | $131,472.00 | 1 | — | — |
| 2004-09-02 | $135,828.00 | $135,828.00 | 0 | — | — |
| 2004-09-01 | $136,620.00 | $136,620.00 | 2 | — | — |
| 2004-08-31 | $139,392.00 | $139,392.00 | 4 | — | — |
| 2004-08-30 | $132,264.00 | $132,264.00 | 1 | — | — |
| 2004-08-27 | $137,412.00 | $137,412.00 | 3 | — | — |
| 2004-08-26 | $131,472.00 | $131,472.00 | 6 | — | — |
| 2004-08-25 | $131,472.00 | $131,472.00 | 3 | — | — |
| 2004-08-24 | $129,096.00 | $129,096.00 | 1 | — | — |
| 2004-08-23 | $129,096.00 | $129,096.00 | 4 | — | — |
| 2004-08-20 | $123,948.00 | $123,948.00 | 1 | — | — |
| 2004-08-19 | $123,552.00 | $123,552.00 | 1 | — | — |
| 2004-08-18 | $126,324.00 | $126,324.00 | 1 | — | — |
| 2004-08-17 | $123,552.00 | $123,552.00 | 2 | — | — |
| 2004-08-16 | $122,760.00 | $122,760.00 | 3 | — | — |
| 2004-08-13 | $123,552.00 | $123,552.00 | 1 | — | — |
| 2004-08-12 | $126,324.00 | $126,324.00 | 2 | — | — |
| 2004-08-11 | $132,660.00 | $132,660.00 | 2 | — | — |
| 2004-08-10 | $132,264.00 | $132,264.00 | 5 | — | — |
| 2004-08-09 | $124,344.00 | $124,344.00 | 3 | — | — |
| 2004-08-06 | $138,204.00 | $138,204.00 | 5 | — | — |
| 2004-08-05 | $151,272.00 | $151,272.00 | 2 | — | — |
| 2004-08-04 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2004-08-03 | $158,796.00 | $158,796.00 | 4 | — | — |
| 2004-08-02 | $156,420.00 | $156,420.00 | 7 | — | — |
| 2004-07-30 | $162,756.00 | $162,756.00 | 2 | — | — |
| 2004-07-29 | $154,836.00 | $154,836.00 | 2 | — | — |
| 2004-07-28 | $154,440.00 | $154,440.00 | 3 | — | — |
| 2004-07-27 | $152,064.00 | $152,064.00 | 1 | — | — |
| 2004-07-26 | $152,460.00 | $152,460.00 | 2 | — | — |
| 2004-07-23 | $148,500.00 | $148,500.00 | 2 | — | — |
| 2004-07-22 | $157,608.00 | $157,608.00 | 2 | — | — |
| 2004-07-21 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2004-07-20 | $141,768.00 | $141,768.00 | 3 | — | — |
| 2004-07-19 | $148,104.00 | $148,104.00 | 3 | — | — |
| 2004-07-16 | $160,380.00 | $160,380.00 | 1 | — | — |
| 2004-07-15 | $159,588.00 | $159,588.00 | 1 | — | — |
| 2004-07-14 | $162,360.00 | $162,360.00 | 2 | — | — |
| 2004-07-13 | $163,548.00 | $163,548.00 | 2 | — | — |
| 2004-07-12 | $163,548.00 | $163,548.00 | 2 | — | — |
| 2004-07-09 | $165,528.00 | $165,528.00 | 1 | — | — |
| 2004-07-08 | $171,072.00 | $171,072.00 | 1 | — | — |
| 2004-07-07 | $169,884.00 | $169,884.00 | 1 | — | — |
| 2004-07-06 | $168,696.00 | $168,696.00 | 1 | — | — |
| 2004-07-02 | $180,972.00 | $180,972.00 | 0 | — | — |
| 2004-07-01 | $183,348.00 | $183,348.00 | 1 | — | — |
| 2004-06-30 | $188,100.00 | $188,100.00 | 2 | — | — |
| 2004-06-29 | $180,180.00 | $180,180.00 | 6 | — | — |
| 2004-06-28 | $174,636.00 | $174,636.00 | 5 | — | — |
| 2004-06-25 | $184,536.00 | $184,536.00 | 3 | — | — |
| 2004-06-24 | $191,268.00 | $191,268.00 | 3 | — | — |
| 2004-06-23 | $188,100.00 | $188,100.00 | 3 | — | — |
| 2004-06-22 | $183,744.00 | $183,744.00 | 2 | — | — |
| 2004-06-21 | $182,160.00 | $182,160.00 | 5 | — | — |
| 2004-06-18 | $178,596.00 | $178,596.00 | 11 | — | — |
| 2004-06-17 | $168,300.00 | $168,300.00 | 8 | — | — |
| 2004-06-16 | $156,420.00 | $156,420.00 | 3 | — | — |
| 2004-06-15 | $156,816.00 | $156,816.00 | 2 | — | — |
| 2004-06-14 | $157,608.00 | $157,608.00 | 3 | — | — |
| 2004-06-10 | $153,648.00 | $153,648.00 | 9 | — | — |
| 2004-06-09 | $153,252.00 | $153,252.00 | 9 | — | — |
| 2004-06-08 | $166,320.00 | $166,320.00 | 7 | — | — |
| 2004-06-07 | $172,260.00 | $172,260.00 | 14 | — | — |
| 2004-06-04 | $187,704.00 | $187,704.00 | 12 | — | — |
| 2004-06-03 | $184,536.00 | $184,536.00 | 13 | — | — |
| 2004-06-02 | $179,784.00 | $179,784.00 | 8 | — | — |
| 2004-06-01 | $183,348.00 | $183,348.00 | 2 | — | — |
| 2004-05-28 | $186,120.00 | $186,120.00 | 1 | — | — |
| 2004-05-27 | $188,100.00 | $188,100.00 | 3 | — | — |
| 2004-05-26 | $185,724.00 | $185,724.00 | 1 | — | — |
| 2004-05-25 | $189,684.00 | $189,684.00 | 3 | — | — |
| 2004-05-24 | $184,536.00 | $184,536.00 | 1 | — | — |
| 2004-05-21 | $181,368.00 | $181,368.00 | 4 | — | — |
| 2004-05-20 | $182,160.00 | $182,160.00 | 2 | — | — |
| 2004-05-19 | $190,872.00 | $190,872.00 | 16 | — | — |
| 2004-05-18 | $180,576.00 | $180,576.00 | 6 | — | — |
| 2004-05-17 | $187,704.00 | $187,704.00 | 9 | — | — |
| 2004-05-14 | $202,752.00 | $202,752.00 | 4 | — | — |
| 2004-05-13 | $212,652.00 | $212,652.00 | 2 | — | — |
| 2004-05-12 | $215,028.00 | $215,028.00 | 3 | — | — |
| 2004-05-11 | $220,176.00 | $220,176.00 | 2 | — | — |
| 2004-05-10 | $219,780.00 | $219,780.00 | 4 | — | — |
| 2004-05-07 | $221,760.00 | $221,760.00 | 4 | — | — |
| 2004-05-06 | $225,324.00 | $225,324.00 | 9 | — | — |
| 2004-05-05 | $225,324.00 | $225,324.00 | 6 | — | — |
| 2004-05-04 | $226,512.00 | $226,512.00 | 5 | — | — |
| 2004-05-03 | $236,412.00 | $236,412.00 | 4 | — | — |
| 2004-04-30 | $247,500.00 | $247,500.00 | 6 | — | — |
| 2004-04-29 | $234,828.00 | $234,828.00 | 4 | — | — |
| 2004-04-28 | $257,400.00 | $257,400.00 | 5 | — | — |
| 2004-04-27 | $251,460.00 | $251,460.00 | 5 | — | — |
| 2004-04-26 | $267,300.00 | $267,300.00 | 14 | — | — |
| 2004-04-23 | $218,592.00 | $218,592.00 | 11 | — | — |
| 2004-04-22 | $246,312.00 | $246,312.00 | 4 | — | — |
| 2004-04-21 | $268,092.00 | $268,092.00 | 1 | — | — |
| 2004-04-20 | $263,736.00 | $263,736.00 | 2 | — | — |
| 2004-04-19 | $275,220.00 | $275,220.00 | 1 | — | — |
| 2004-04-16 | $274,428.00 | $274,428.00 | 3 | — | — |
| 2004-04-15 | $270,864.00 | $270,864.00 | 0 | — | — |
| 2004-04-14 | $277,200.00 | $277,200.00 | 1 | — | — |
| 2004-04-13 | $273,240.00 | $273,240.00 | 2 | — | — |
| 2004-04-12 | $275,220.00 | $275,220.00 | 2 | — | — |
| 2004-04-08 | $295,020.00 | $295,020.00 | 1 | — | — |
| 2004-04-07 | $297,000.00 | $297,000.00 | 2 | — | — |
| 2004-04-06 | $283,536.00 | $283,536.00 | 3 | — | — |
| 2004-04-05 | $279,180.00 | $279,180.00 | 3 | — | — |
| 2004-04-02 | $270,864.00 | $270,864.00 | 3 | — | — |
| 2004-04-01 | $274,824.00 | $274,824.00 | 6 | — | — |
| 2004-03-31 | $273,240.00 | $273,240.00 | 2 | — | — |
| 2004-03-30 | $277,200.00 | $277,200.00 | 1 | — | — |
| 2004-03-29 | $280,764.00 | $280,764.00 | 3 | — | — |
| 2004-03-26 | $257,796.00 | $257,796.00 | 1 | — | — |
| 2004-03-25 | $249,084.00 | $249,084.00 | 2 | — | — |
| 2004-03-24 | $241,956.00 | $241,956.00 | 1 | — | — |
| 2004-03-23 | $241,560.00 | $241,560.00 | 2 | — | — |
| 2004-03-22 | $250,272.00 | $250,272.00 | 2 | — | — |
| 2004-03-19 | $273,636.00 | $273,636.00 | 1 | — | — |
| 2004-03-18 | $264,132.00 | $264,132.00 | 3 | — | — |
| 2004-03-17 | $251,460.00 | $251,460.00 | 2 | — | — |
| 2004-03-16 | $241,560.00 | $241,560.00 | 6 | — | — |
| 2004-03-15 | $237,600.00 | $237,600.00 | 2 | — | — |
| 2004-03-12 | $241,956.00 | $241,956.00 | 4 | — | — |
| 2004-03-11 | $237,600.00 | $237,600.00 | 12 | — | — |
| 2004-03-10 | $253,440.00 | $253,440.00 | 7 | — | — |
| 2004-03-09 | $283,140.00 | $283,140.00 | 3 | — | — |
| 2004-03-08 | $302,544.00 | $302,544.00 | 1 | — | — |
| 2004-03-05 | $303,732.00 | $303,732.00 | 1 | — | — |
| 2004-03-04 | $307,296.00 | $307,296.00 | 1 | — | — |
| 2004-03-03 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2004-03-02 | $297,792.00 | $297,792.00 | 3 | — | — |
| 2004-03-01 | $293,436.00 | $293,436.00 | 2 | — | — |
| 2004-02-27 | $299,772.00 | $299,772.00 | 2 | — | — |
| 2004-02-26 | $298,188.00 | $298,188.00 | 1 | — | — |
| 2004-02-25 | $297,000.00 | $297,000.00 | 2 | — | — |
| 2004-02-24 | $292,248.00 | $292,248.00 | 6 | — | — |
| 2004-02-23 | $288,288.00 | $288,288.00 | 3 | — | — |
| 2004-02-20 | $316,800.00 | $316,800.00 | 4 | — | — |
| 2004-02-19 | $326,700.00 | $326,700.00 | 16 | — | — |
| 2004-02-18 | $325,908.00 | $325,908.00 | 6 | — | — |
| 2004-02-17 | $310,464.00 | $310,464.00 | 3 | — | — |
| 2004-02-13 | $305,712.00 | $305,712.00 | 4 | — | — |
| 2004-02-12 | $293,040.00 | $293,040.00 | 3 | — | — |
| 2004-02-11 | $291,456.00 | $291,456.00 | 3 | — | — |
| 2004-02-10 | $287,100.00 | $287,100.00 | 1 | — | — |
| 2004-02-09 | $296,604.00 | $296,604.00 | 2 | — | — |
| 2004-02-06 | $283,536.00 | $283,536.00 | 4 | — | — |
| 2004-02-05 | $291,456.00 | $291,456.00 | 2 | — | — |
| 2004-02-04 | $295,020.00 | $295,020.00 | 1 | — | — |
| 2004-02-03 | $312,840.00 | $312,840.00 | 2 | — | — |
| 2004-02-02 | $315,216.00 | $315,216.00 | 3 | — | — |
| 2004-01-30 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2004-01-29 | $295,020.00 | $295,020.00 | 5 | — | — |
| 2004-01-28 | $313,236.00 | $313,236.00 | 4 | — | — |
| 2004-01-27 | $315,612.00 | $315,612.00 | 8 | — | — |
| 2004-01-26 | $308,880.00 | $308,880.00 | 6 | — | — |
| 2004-01-23 | $308,880.00 | $308,880.00 | 13 | — | — |
| 2004-01-22 | $275,220.00 | $275,220.00 | 5 | — | — |
| 2004-01-21 | $256,608.00 | $256,608.00 | 1 | — | — |
| 2004-01-20 | $254,232.00 | $254,232.00 | 1 | — | — |
| 2004-01-16 | $258,588.00 | $258,588.00 | 2 | — | — |
| 2004-01-15 | $254,628.00 | $254,628.00 | 2 | — | — |
| 2004-01-14 | $243,540.00 | $243,540.00 | 1 | — | — |
| 2004-01-13 | $245,520.00 | $245,520.00 | 5 | — | — |
| 2004-01-12 | $249,480.00 | $249,480.00 | 4 | — | — |
| 2004-01-09 | $257,400.00 | $257,400.00 | 9 | — | — |
| 2004-01-08 | $247,500.00 | $247,500.00 | 8 | — | — |
| 2004-01-07 | $227,700.00 | $227,700.00 | 5 | — | — |
| 2004-01-06 | $201,960.00 | $201,960.00 | 1 | — | — |
| 2004-01-05 | $199,980.00 | $199,980.00 | 1 | — | — |
| 2004-01-02 | $201,564.00 | $201,564.00 | 1 | — | — |