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
- 1999-03-04 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 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-12-30 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-12-29 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-12-28 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-12-27 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-12-23 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-12-22 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-12-21 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-12-20 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-12-17 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-12-16 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-12-15 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2004-12-14 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-12-13 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-12-10 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2004-12-09 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-12-08 | $330,000.00 | $330,000.00 | 2 | — | — |
| 2004-12-07 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2004-12-06 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-12-03 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2004-12-02 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2004-12-01 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2004-11-30 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-11-29 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-11-26 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2004-11-24 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2004-11-23 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-11-22 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2004-11-19 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-11-18 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-11-17 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2004-11-16 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-11-15 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-11-12 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-11-11 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-11-10 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-11-09 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-11-08 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-11-05 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2004-11-04 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-11-03 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-11-02 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-11-01 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-10-29 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-10-28 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-10-27 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-10-26 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-10-25 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-10-22 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2004-10-21 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2004-10-20 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2004-10-19 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2004-10-18 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-10-15 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-10-14 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2004-10-13 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2004-10-12 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2004-10-11 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-10-08 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2004-10-07 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2004-10-06 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-10-05 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-10-04 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2004-10-01 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-09-30 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2004-09-29 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2004-09-28 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-09-27 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-09-24 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2004-09-23 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2004-09-22 | $534,000.00 | $534,000.00 | 0 | — | — |
| 2004-09-21 | $438,000.00 | $438,000.00 | 1 | — | — |
| 2004-09-20 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-09-17 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2004-09-16 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-09-15 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-09-14 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-09-13 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-09-10 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-09-09 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-09-08 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-09-07 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-09-03 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-09-02 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-09-01 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-08-31 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-30 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-27 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-26 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-08-25 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-08-24 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-08-23 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-08-20 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-19 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-08-18 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-08-17 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-08-16 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-08-13 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-12 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-08-11 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-08-10 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-08-09 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-08-06 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2004-08-05 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-08-04 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-08-03 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-08-02 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-07-30 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-29 | $366,000.00 | $366,000.00 | 0 | — | — |
| 2004-07-28 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2004-07-27 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-26 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-23 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2004-07-22 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2004-07-21 | $366,000.00 | $366,000.00 | 0 | — | — |
| 2004-07-20 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-19 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-16 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-15 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-14 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2004-07-13 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2004-07-12 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-09 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-07-08 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-07 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-06 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-07-02 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2004-07-01 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2004-06-30 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2004-06-29 | $366,000.00 | $366,000.00 | 0 | — | — |
| 2004-06-28 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-06-25 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2004-06-24 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2004-06-23 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-06-22 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2004-06-21 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2004-06-18 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-06-17 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2004-06-16 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2004-06-15 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-06-14 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2004-06-10 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2004-06-09 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2004-06-08 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-06-07 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-06-04 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2004-06-03 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2004-06-02 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-06-01 | $582,000.00 | $582,000.00 | 0 | — | — |
| 2004-05-28 | $582,000.00 | $582,000.00 | 0 | — | — |
| 2004-05-27 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2004-05-26 | $588,000.00 | $588,000.00 | 0 | — | — |
| 2004-05-25 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-05-24 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-05-21 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-05-20 | $564,000.00 | $564,000.00 | 0 | — | — |
| 2004-05-19 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2004-05-18 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2004-05-17 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-05-14 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2004-05-13 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2004-05-12 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2004-05-11 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2004-05-10 | $510,000.00 | $510,000.00 | 0 | — | — |
| 2004-05-07 | $516,000.00 | $516,000.00 | 0 | — | — |
| 2004-05-06 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-05-05 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2004-05-04 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2004-05-03 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2004-04-30 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2004-04-29 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2004-04-28 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2004-04-27 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2004-04-26 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2004-04-23 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2004-04-22 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2004-04-21 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2004-04-20 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2004-04-19 | $870,000.00 | $870,000.00 | 0 | — | — |
| 2004-04-16 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2004-04-15 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2004-04-14 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2004-04-13 | $1.02M | $1.02M | 1 | — | — |
| 2004-04-12 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2004-04-08 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2004-04-07 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2004-04-06 | $1.02M | $1.02M | 0 | — | — |
| 2004-04-05 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2004-04-02 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2004-04-01 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2004-03-31 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2004-03-30 | $960,000.00 | $960,000.00 | 0 | — | — |
| 2004-03-29 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2004-03-26 | $1.11M | $1.11M | 0 | — | — |
| 2004-03-25 | $1.12M | $1.12M | 0 | — | — |
| 2004-03-24 | $1.12M | $1.12M | 0 | — | — |
| 2004-03-23 | $1.17M | $1.17M | 0 | — | — |
| 2004-03-22 | $1.14M | $1.14M | 0 | — | — |
| 2004-03-19 | $1.23M | $1.23M | 1 | — | — |
| 2004-03-18 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2004-03-17 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2004-03-16 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2004-03-15 | $1.2M | $1.2M | 0 | — | — |
| 2004-03-12 | $1.23M | $1.23M | 0 | — | — |
| 2004-03-11 | $1.11M | $1.11M | 0 | — | — |
| 2004-03-10 | $1.29M | $1.29M | 0 | — | — |
| 2004-03-09 | $1.53M | $1.53M | 0 | — | — |
| 2004-03-08 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2004-03-05 | $498,000.00 | $498,000.00 | 0 | — | — |
| 2004-03-04 | $510,000.00 | $510,000.00 | 0 | — | — |
| 2004-03-03 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-03-02 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-03-01 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-02-27 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-02-26 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-02-25 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-02-24 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-02-23 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-02-20 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-02-19 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-02-18 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-02-17 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2004-02-13 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-02-12 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-02-11 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-02-10 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-02-09 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-02-06 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-02-05 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-02-04 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-02-03 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-02-02 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-01-30 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-01-29 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-01-28 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-01-27 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-01-26 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-01-23 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-01-22 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-01-21 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-01-20 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-01-16 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-15 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-14 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-13 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-12 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-09 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-08 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-07 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-06 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-05 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-01-02 | $222,000.00 | $222,000.00 | 0 | — | — |