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
- 1994-05-20 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 | $108,500.00 | $108,500.00 | 5 | — | — |
| 2004-12-30 | $102,900.00 | $102,900.00 | 7 | — | — |
| 2004-12-29 | $109,200.00 | $109,200.00 | 2 | — | — |
| 2004-12-28 | $112,000.00 | $112,000.00 | 3 | — | — |
| 2004-12-27 | $115,500.00 | $115,500.00 | 2 | — | — |
| 2004-12-23 | $112,000.00 | $112,000.00 | 2 | — | — |
| 2004-12-22 | $109,900.00 | $109,900.00 | 2 | — | — |
| 2004-12-21 | $109,900.00 | $109,900.00 | 5 | — | — |
| 2004-12-20 | $116,200.00 | $116,200.00 | 3 | — | — |
| 2004-12-17 | $123,200.00 | $123,200.00 | 2 | — | — |
| 2004-12-16 | $121,100.00 | $121,100.00 | 3 | — | — |
| 2004-12-15 | $126,700.00 | $126,700.00 | 4 | — | — |
| 2004-12-14 | $125,300.00 | $125,300.00 | 4 | — | — |
| 2004-12-13 | $121,800.00 | $121,800.00 | 4 | — | — |
| 2004-12-10 | $118,300.00 | $118,300.00 | 3 | — | — |
| 2004-12-09 | $118,300.00 | $118,300.00 | 4 | — | — |
| 2004-12-08 | $113,400.00 | $113,400.00 | 6 | — | — |
| 2004-12-07 | $123,200.00 | $123,200.00 | 29 | — | — |
| 2004-12-06 | $113,400.00 | $113,400.00 | 12 | — | — |
| 2004-12-03 | $97,300.00 | $97,300.00 | 2 | — | — |
| 2004-12-02 | $93,800.00 | $93,800.00 | 3 | — | — |
| 2004-12-01 | $98,000.00 | $98,000.00 | 9 | — | — |
| 2004-11-30 | $92,400.00 | $92,400.00 | 3 | — | — |
| 2004-11-29 | $95,200.00 | $95,200.00 | 4 | — | — |
| 2004-11-26 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2004-11-24 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2004-11-23 | $87,500.00 | $87,500.00 | 2 | — | — |
| 2004-11-22 | $87,500.00 | $87,500.00 | 1 | — | — |
| 2004-11-19 | $88,200.00 | $88,200.00 | 3 | — | — |
| 2004-11-18 | $93,800.00 | $93,800.00 | 8 | — | — |
| 2004-11-17 | $83,300.00 | $83,300.00 | 2 | — | — |
| 2004-11-16 | $82,600.00 | $82,600.00 | 2 | — | — |
| 2004-11-15 | $81,200.00 | $81,200.00 | 3 | — | — |
| 2004-11-12 | $83,300.00 | $83,300.00 | 2 | — | — |
| 2004-11-11 | $81,200.00 | $81,200.00 | 2 | — | — |
| 2004-11-10 | $82,600.00 | $82,600.00 | 2 | — | — |
| 2004-11-09 | $81,200.00 | $81,200.00 | 5 | — | — |
| 2004-11-08 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2004-11-05 | $86,100.00 | $86,100.00 | 2 | — | — |
| 2004-11-04 | $85,400.00 | $85,400.00 | 4 | — | — |
| 2004-11-03 | $89,600.00 | $89,600.00 | 2 | — | — |
| 2004-11-02 | $90,300.00 | $90,300.00 | 3 | — | — |
| 2004-11-01 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2004-10-29 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2004-10-28 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2004-10-27 | $87,500.00 | $87,500.00 | 2 | — | — |
| 2004-10-26 | $88,200.00 | $88,200.00 | 2 | — | — |
| 2004-10-25 | $84,700.00 | $84,700.00 | 2 | — | — |
| 2004-10-22 | $86,100.00 | $86,100.00 | 1 | — | — |
| 2004-10-21 | $86,100.00 | $86,100.00 | 1 | — | — |
| 2004-10-20 | $86,100.00 | $86,100.00 | 1 | — | — |
| 2004-10-19 | $85,400.00 | $85,400.00 | 4 | — | — |
| 2004-10-18 | $91,000.00 | $91,000.00 | 1 | — | — |
| 2004-10-15 | $93,100.00 | $93,100.00 | 1 | — | — |
| 2004-10-14 | $91,000.00 | $91,000.00 | 1 | — | — |
| 2004-10-13 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-10-12 | $93,100.00 | $93,100.00 | 1 | — | — |
| 2004-10-11 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-10-08 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-10-07 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2004-10-06 | $94,500.00 | $94,500.00 | 2 | — | — |
| 2004-10-05 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2004-10-04 | $94,500.00 | $94,500.00 | 2 | — | — |
| 2004-10-01 | $95,200.00 | $95,200.00 | 1 | — | — |
| 2004-09-30 | $95,900.00 | $95,900.00 | 1 | — | — |
| 2004-09-29 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2004-09-28 | $90,300.00 | $90,300.00 | 1 | — | — |
| 2004-09-27 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-09-24 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2004-09-23 | $95,900.00 | $95,900.00 | 0 | — | — |
| 2004-09-22 | $95,200.00 | $95,200.00 | 1 | — | — |
| 2004-09-21 | $98,700.00 | $98,700.00 | 2 | — | — |
| 2004-09-20 | $96,600.00 | $96,600.00 | 1 | — | — |
| 2004-09-17 | $98,000.00 | $98,000.00 | 1 | — | — |
| 2004-09-16 | $95,200.00 | $95,200.00 | 1 | — | — |
| 2004-09-15 | $95,900.00 | $95,900.00 | 1 | — | — |
| 2004-09-14 | $97,300.00 | $97,300.00 | 2 | — | — |
| 2004-09-13 | $100,100.00 | $100,100.00 | 2 | — | — |
| 2004-09-10 | $96,600.00 | $96,600.00 | 2 | — | — |
| 2004-09-09 | $101,500.00 | $101,500.00 | 4 | — | — |
| 2004-09-08 | $93,100.00 | $93,100.00 | 1 | — | — |
| 2004-09-07 | $89,600.00 | $89,600.00 | 2 | — | — |
| 2004-09-03 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2004-09-02 | $90,300.00 | $90,300.00 | 1 | — | — |
| 2004-09-01 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2004-08-31 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2004-08-30 | $91,000.00 | $91,000.00 | 2 | — | — |
| 2004-08-27 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-08-26 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-08-25 | $93,100.00 | $93,100.00 | 1 | — | — |
| 2004-08-24 | $91,700.00 | $91,700.00 | 1 | — | — |
| 2004-08-23 | $97,300.00 | $97,300.00 | 1 | — | — |
| 2004-08-20 | $93,100.00 | $93,100.00 | 1 | — | — |
| 2004-08-19 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-08-18 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2004-08-17 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2004-08-16 | $91,000.00 | $91,000.00 | 2 | — | — |
| 2004-08-13 | $87,500.00 | $87,500.00 | 5 | — | — |
| 2004-08-12 | $80,500.00 | $80,500.00 | 1 | — | — |
| 2004-08-11 | $87,500.00 | $87,500.00 | 1 | — | — |
| 2004-08-10 | $93,100.00 | $93,100.00 | 2 | — | — |
| 2004-08-09 | $79,100.00 | $79,100.00 | 2 | — | — |
| 2004-08-06 | $88,200.00 | $88,200.00 | 2 | — | — |
| 2004-08-05 | $87,500.00 | $87,500.00 | 2 | — | — |
| 2004-08-04 | $92,400.00 | $92,400.00 | 2 | — | — |
| 2004-08-03 | $95,900.00 | $95,900.00 | 1 | — | — |
| 2004-08-02 | $95,200.00 | $95,200.00 | 4 | — | — |
| 2004-07-30 | $95,200.00 | $95,200.00 | 5 | — | — |
| 2004-07-29 | $92,400.00 | $92,400.00 | 10 | — | — |
| 2004-07-28 | $75,600.00 | $75,600.00 | 4 | — | — |
| 2004-07-27 | $70,700.00 | $70,700.00 | 5 | — | — |
| 2004-07-26 | $71,400.00 | $71,400.00 | 8 | — | — |
| 2004-07-23 | $77,000.00 | $77,000.00 | 8 | — | — |
| 2004-07-22 | $88,200.00 | $88,200.00 | 3 | — | — |
| 2004-07-21 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2004-07-20 | $93,100.00 | $93,100.00 | 2 | — | — |
| 2004-07-19 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2004-07-16 | $91,700.00 | $91,700.00 | 2 | — | — |
| 2004-07-15 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2004-07-14 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2004-07-13 | $95,200.00 | $95,200.00 | 2 | — | — |
| 2004-07-12 | $97,300.00 | $97,300.00 | 2 | — | — |
| 2004-07-09 | $98,000.00 | $98,000.00 | 2 | — | — |
| 2004-07-08 | $100,100.00 | $100,100.00 | 2 | — | — |
| 2004-07-07 | $97,300.00 | $97,300.00 | 2 | — | — |
| 2004-07-06 | $103,600.00 | $103,600.00 | 2 | — | — |
| 2004-07-02 | $105,700.00 | $105,700.00 | 2 | — | — |
| 2004-07-01 | $105,700.00 | $105,700.00 | 1 | — | — |
| 2004-06-30 | $111,300.00 | $111,300.00 | 2 | — | — |
| 2004-06-29 | $112,700.00 | $112,700.00 | 2 | — | — |
| 2004-06-28 | $112,000.00 | $112,000.00 | 3 | — | — |
| 2004-06-25 | $112,000.00 | $112,000.00 | 3 | — | — |
| 2004-06-24 | $112,700.00 | $112,700.00 | 4 | — | — |
| 2004-06-23 | $106,400.00 | $106,400.00 | 6 | — | — |
| 2004-06-22 | $101,500.00 | $101,500.00 | 3 | — | — |
| 2004-06-21 | $96,600.00 | $96,600.00 | 3 | — | — |
| 2004-06-18 | $94,500.00 | $94,500.00 | 6 | — | — |
| 2004-06-17 | $105,700.00 | $105,700.00 | 2 | — | — |
| 2004-06-16 | $106,400.00 | $106,400.00 | 4 | — | — |
| 2004-06-15 | $112,000.00 | $112,000.00 | 2 | — | — |
| 2004-06-14 | $113,400.00 | $113,400.00 | 1 | — | — |
| 2004-06-10 | $114,800.00 | $114,800.00 | 3 | — | — |
| 2004-06-09 | $115,500.00 | $115,500.00 | 7 | — | — |
| 2004-06-08 | $125,300.00 | $125,300.00 | 2 | — | — |
| 2004-06-07 | $130,200.00 | $130,200.00 | 8 | — | — |
| 2004-06-04 | $124,600.00 | $124,600.00 | 8 | — | — |
| 2004-06-03 | $116,200.00 | $116,200.00 | 9 | — | — |
| 2004-06-02 | $126,000.00 | $126,000.00 | 8 | — | — |
| 2004-06-01 | $132,300.00 | $132,300.00 | 8 | — | — |
| 2004-05-28 | $119,000.00 | $119,000.00 | 9 | — | — |
| 2004-05-27 | $98,700.00 | $98,700.00 | 5 | — | — |
| 2004-05-26 | $94,500.00 | $94,500.00 | 7 | — | — |
| 2004-05-25 | $92,400.00 | $92,400.00 | 3 | — | — |
| 2004-05-24 | $93,800.00 | $93,800.00 | 2 | — | — |
| 2004-05-21 | $91,700.00 | $91,700.00 | 4 | — | — |
| 2004-05-20 | $91,700.00 | $91,700.00 | 3 | — | — |
| 2004-05-19 | $93,800.00 | $93,800.00 | 5 | — | — |
| 2004-05-18 | $89,600.00 | $89,600.00 | 10 | — | — |
| 2004-05-17 | $96,600.00 | $96,600.00 | 2 | — | — |
| 2004-05-14 | $102,200.00 | $102,200.00 | 2 | — | — |
| 2004-05-13 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2004-05-12 | $105,000.00 | $105,000.00 | 3 | — | — |
| 2004-05-11 | $107,800.00 | $107,800.00 | 3 | — | — |
| 2004-05-10 | $105,700.00 | $105,700.00 | 3 | — | — |
| 2004-05-07 | $112,700.00 | $112,700.00 | 3 | — | — |
| 2004-05-06 | $113,400.00 | $113,400.00 | 3 | — | — |
| 2004-05-05 | $112,700.00 | $112,700.00 | 3 | — | — |
| 2004-05-04 | $110,600.00 | $110,600.00 | 7 | — | — |
| 2004-05-03 | $116,200.00 | $116,200.00 | 6 | — | — |
| 2004-04-30 | $111,300.00 | $111,300.00 | 8 | — | — |
| 2004-04-29 | $116,900.00 | $116,900.00 | 9 | — | — |
| 2004-04-28 | $127,400.00 | $127,400.00 | 5 | — | — |
| 2004-04-27 | $130,900.00 | $130,900.00 | 4 | — | — |
| 2004-04-26 | $133,000.00 | $133,000.00 | 6 | — | — |
| 2004-04-23 | $123,900.00 | $123,900.00 | 11 | — | — |
| 2004-04-22 | $128,100.00 | $128,100.00 | 5 | — | — |
| 2004-04-21 | $131,600.00 | $131,600.00 | 4 | — | — |
| 2004-04-20 | $132,300.00 | $132,300.00 | 6 | — | — |
| 2004-04-19 | $133,000.00 | $133,000.00 | 3 | — | — |
| 2004-04-16 | $131,600.00 | $131,600.00 | 3 | — | — |
| 2004-04-15 | $131,600.00 | $131,600.00 | 3 | — | — |
| 2004-04-14 | $131,600.00 | $131,600.00 | 7 | — | — |
| 2004-04-13 | $139,300.00 | $139,300.00 | 7 | — | — |
| 2004-04-12 | $144,200.00 | $144,200.00 | 3 | — | — |
| 2004-04-08 | $144,200.00 | $144,200.00 | 4 | — | — |
| 2004-04-07 | $149,100.00 | $149,100.00 | 3 | — | — |
| 2004-04-06 | $149,800.00 | $149,800.00 | 3 | — | — |
| 2004-04-05 | $151,900.00 | $151,900.00 | 3 | — | — |
| 2004-04-02 | $147,700.00 | $147,700.00 | 4 | — | — |
| 2004-04-01 | $150,500.00 | $150,500.00 | 3 | — | — |
| 2004-03-31 | $151,900.00 | $151,900.00 | 4 | — | — |
| 2004-03-30 | $150,500.00 | $150,500.00 | 4 | — | — |
| 2004-03-29 | $147,700.00 | $147,700.00 | 6 | — | — |
| 2004-03-26 | $136,500.00 | $136,500.00 | 3 | — | — |
| 2004-03-25 | $136,500.00 | $136,500.00 | 7 | — | — |
| 2004-03-24 | $133,000.00 | $133,000.00 | 3 | — | — |
| 2004-03-23 | $130,200.00 | $130,200.00 | 4 | — | — |
| 2004-03-22 | $126,700.00 | $126,700.00 | 7 | — | — |
| 2004-03-19 | $143,500.00 | $143,500.00 | 5 | — | — |
| 2004-03-18 | $130,900.00 | $130,900.00 | 7 | — | — |
| 2004-03-17 | $135,800.00 | $135,800.00 | 9 | — | — |
| 2004-03-16 | $135,100.00 | $135,100.00 | 16 | — | — |
| 2004-03-15 | $137,900.00 | $137,900.00 | 10 | — | — |
| 2004-03-12 | $146,300.00 | $146,300.00 | 5 | — | — |
| 2004-03-11 | $147,000.00 | $147,000.00 | 9 | — | — |
| 2004-03-10 | $152,600.00 | $152,600.00 | 7 | — | — |
| 2004-03-09 | $154,700.00 | $154,700.00 | 5 | — | — |
| 2004-03-08 | $158,200.00 | $158,200.00 | 4 | — | — |
| 2004-03-05 | $161,000.00 | $161,000.00 | 8 | — | — |
| 2004-03-04 | $161,700.00 | $161,700.00 | 8 | — | — |
| 2004-03-03 | $158,900.00 | $158,900.00 | 3 | — | — |
| 2004-03-02 | $158,200.00 | $158,200.00 | 7 | — | — |
| 2004-03-01 | $162,400.00 | $162,400.00 | 10 | — | — |
| 2004-02-27 | $163,800.00 | $163,800.00 | 8 | — | — |
| 2004-02-26 | $156,800.00 | $156,800.00 | 6 | — | — |
| 2004-02-25 | $151,200.00 | $151,200.00 | 11 | — | — |
| 2004-02-24 | $151,900.00 | $151,900.00 | 12 | — | — |
| 2004-02-23 | $160,300.00 | $160,300.00 | 9 | — | — |
| 2004-02-20 | $163,800.00 | $163,800.00 | 10 | — | — |
| 2004-02-19 | $169,400.00 | $169,400.00 | 5 | — | — |
| 2004-02-18 | $171,500.00 | $171,500.00 | 9 | — | — |
| 2004-02-17 | $175,000.00 | $175,000.00 | 14 | — | — |
| 2004-02-13 | $170,800.00 | $170,800.00 | 5 | — | — |
| 2004-02-12 | $173,600.00 | $173,600.00 | 8 | — | — |
| 2004-02-11 | $170,800.00 | $170,800.00 | 18 | — | — |
| 2004-02-10 | $177,800.00 | $177,800.00 | 56 | — | — |
| 2004-02-09 | $166,600.00 | $166,600.00 | 9 | — | — |
| 2004-02-06 | $170,100.00 | $170,100.00 | 14 | — | — |
| 2004-02-05 | $161,000.00 | $161,000.00 | 11 | — | — |
| 2004-02-04 | $160,300.00 | $160,300.00 | 19 | — | — |
| 2004-02-03 | $166,600.00 | $166,600.00 | 18 | — | — |
| 2004-02-02 | $168,700.00 | $168,700.00 | 51 | — | — |
| 2004-01-30 | $178,500.00 | $178,500.00 | 16 | — | — |
| 2004-01-29 | $192,500.00 | $192,500.00 | 23 | — | — |
| 2004-01-28 | $214,200.00 | $214,200.00 | 29 | — | — |
| 2004-01-27 | $211,400.00 | $211,400.00 | 9 | — | — |
| 2004-01-26 | $212,100.00 | $212,100.00 | 12 | — | — |
| 2004-01-23 | $205,800.00 | $205,800.00 | 7 | — | — |
| 2004-01-22 | $209,300.00 | $209,300.00 | 9 | — | — |
| 2004-01-21 | $206,500.00 | $206,500.00 | 10 | — | — |
| 2004-01-20 | $202,300.00 | $202,300.00 | 25 | — | — |
| 2004-01-16 | $191,800.00 | $191,800.00 | 5 | — | — |
| 2004-01-15 | $187,600.00 | $187,600.00 | 5 | — | — |
| 2004-01-14 | $182,000.00 | $182,000.00 | 5 | — | — |
| 2004-01-13 | $186,200.00 | $186,200.00 | 7 | — | — |
| 2004-01-12 | $189,700.00 | $189,700.00 | 8 | — | — |
| 2004-01-09 | $186,900.00 | $186,900.00 | 11 | — | — |
| 2004-01-08 | $182,000.00 | $182,000.00 | 14 | — | — |
| 2004-01-07 | $177,800.00 | $177,800.00 | 8 | — | — |
| 2004-01-06 | $180,600.00 | $180,600.00 | 9 | — | — |
| 2004-01-05 | $164,500.00 | $164,500.00 | 6 | — | — |
| 2004-01-02 | $158,900.00 | $158,900.00 | 3 | — | — |