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
- 1997-02-21 to 2026-09-02
- 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 | $55,296.00 | $55,296.00 | 20 | — | — |
| 2004-12-30 | $54,604.80 | $54,604.80 | 28 | — | — |
| 2004-12-29 | $52,185.60 | $52,185.60 | 39 | — | — |
| 2004-12-28 | $48,384.00 | $48,384.00 | 17 | — | — |
| 2004-12-27 | $48,038.40 | $48,038.40 | 29 | — | — |
| 2004-12-23 | $48,384.00 | $48,384.00 | 59 | — | — |
| 2004-12-22 | $43,891.20 | $43,891.20 | 55 | — | — |
| 2004-12-21 | $38,361.60 | $38,361.60 | 10 | — | — |
| 2004-12-20 | $37,670.40 | $37,670.40 | 13 | — | — |
| 2004-12-17 | $36,633.60 | $36,633.60 | 5 | — | — |
| 2004-12-16 | $35,942.40 | $35,942.40 | 20 | — | — |
| 2004-12-15 | $32,832.00 | $32,832.00 | 2 | — | — |
| 2004-12-14 | $33,868.80 | $33,868.80 | 4 | — | — |
| 2004-12-13 | $33,868.80 | $33,868.80 | 4 | — | — |
| 2004-12-10 | $35,596.80 | $35,596.80 | 6 | — | — |
| 2004-12-09 | $35,942.40 | $35,942.40 | 5 | — | — |
| 2004-12-08 | $35,942.40 | $35,942.40 | 10 | — | — |
| 2004-12-07 | $34,905.60 | $34,905.60 | 10 | — | — |
| 2004-12-06 | $35,942.40 | $35,942.40 | 15 | — | — |
| 2004-12-03 | $34,214.40 | $34,214.40 | 10 | — | — |
| 2004-12-02 | $33,523.20 | $33,523.20 | 5 | — | — |
| 2004-12-01 | $32,832.00 | $32,832.00 | 8 | — | — |
| 2004-11-30 | $32,486.40 | $32,486.40 | 6 | — | — |
| 2004-11-29 | $32,486.40 | $32,486.40 | 8 | — | — |
| 2004-11-26 | $30,412.80 | $30,412.80 | 2 | — | — |
| 2004-11-24 | $29,376.00 | $29,376.00 | 13 | — | — |
| 2004-11-23 | $28,339.20 | $28,339.20 | 8 | — | — |
| 2004-11-22 | $29,721.60 | $29,721.60 | 11 | — | — |
| 2004-11-19 | $31,104.00 | $31,104.00 | 3 | — | — |
| 2004-11-18 | $30,758.40 | $30,758.40 | 3 | — | — |
| 2004-11-17 | $31,104.00 | $31,104.00 | 7 | — | — |
| 2004-11-16 | $30,758.40 | $30,758.40 | 4 | — | — |
| 2004-11-15 | $32,140.80 | $32,140.80 | 11 | — | — |
| 2004-11-12 | $32,832.00 | $32,832.00 | 41 | — | — |
| 2004-11-11 | $34,560.00 | $34,560.00 | 16 | — | — |
| 2004-11-10 | $29,376.00 | $29,376.00 | 18 | — | — |
| 2004-11-09 | $27,993.60 | $27,993.60 | 13 | — | — |
| 2004-11-08 | $25,920.00 | $25,920.00 | 16 | — | — |
| 2004-11-05 | $29,721.60 | $29,721.60 | 7 | — | — |
| 2004-11-04 | $30,412.80 | $30,412.80 | 6 | — | — |
| 2004-11-03 | $31,795.20 | $31,795.20 | 1 | — | — |
| 2004-11-02 | $32,140.80 | $32,140.80 | 8 | — | — |
| 2004-11-01 | $32,486.40 | $32,486.40 | 4 | — | — |
| 2004-10-29 | $33,523.20 | $33,523.20 | 2 | — | — |
| 2004-10-28 | $34,214.40 | $34,214.40 | 2 | — | — |
| 2004-10-27 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2004-10-26 | $33,523.20 | $33,523.20 | 3 | — | — |
| 2004-10-25 | $33,177.60 | $33,177.60 | 3 | — | — |
| 2004-10-22 | $34,905.60 | $34,905.60 | 2 | — | — |
| 2004-10-21 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2004-10-20 | $34,905.60 | $34,905.60 | 2 | — | — |
| 2004-10-19 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2004-10-18 | $34,905.60 | $34,905.60 | 6 | — | — |
| 2004-10-15 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2004-10-14 | $34,560.00 | $34,560.00 | 4 | — | — |
| 2004-10-13 | $35,942.40 | $35,942.40 | 1 | — | — |
| 2004-10-12 | $35,596.80 | $35,596.80 | 4 | — | — |
| 2004-10-11 | $35,942.40 | $35,942.40 | 4 | — | — |
| 2004-10-08 | $36,633.60 | $36,633.60 | 3 | — | — |
| 2004-10-07 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2004-10-06 | $38,016.00 | $38,016.00 | 8 | — | — |
| 2004-10-05 | $37,670.40 | $37,670.40 | 9 | — | — |
| 2004-10-04 | $38,361.60 | $38,361.60 | 8 | — | — |
| 2004-10-01 | $36,979.20 | $36,979.20 | 3 | — | — |
| 2004-09-30 | $33,177.60 | $33,177.60 | 6 | — | — |
| 2004-09-29 | $35,596.80 | $35,596.80 | 6 | — | — |
| 2004-09-28 | $38,016.00 | $38,016.00 | 5 | — | — |
| 2004-09-27 | $39,398.40 | $39,398.40 | 4 | — | — |
| 2004-09-24 | $37,670.40 | $37,670.40 | 3 | — | — |
| 2004-09-23 | $39,398.40 | $39,398.40 | 3 | — | — |
| 2004-09-22 | $39,052.80 | $39,052.80 | 18 | — | — |
| 2004-09-21 | $36,633.60 | $36,633.60 | 3 | — | — |
| 2004-09-20 | $36,633.60 | $36,633.60 | 3 | — | — |
| 2004-09-17 | $36,633.60 | $36,633.60 | 5 | — | — |
| 2004-09-16 | $36,633.60 | $36,633.60 | 6 | — | — |
| 2004-09-15 | $36,288.00 | $36,288.00 | 10 | — | — |
| 2004-09-14 | $33,868.80 | $33,868.80 | 10 | — | — |
| 2004-09-13 | $37,324.80 | $37,324.80 | 3 | — | — |
| 2004-09-10 | $37,324.80 | $37,324.80 | 3 | — | — |
| 2004-09-09 | $38,016.00 | $38,016.00 | 2 | — | — |
| 2004-09-08 | $38,707.20 | $38,707.20 | 5 | — | — |
| 2004-09-07 | $38,361.60 | $38,361.60 | 6 | — | — |
| 2004-09-03 | $37,670.40 | $37,670.40 | 3 | — | — |
| 2004-09-02 | $38,707.20 | $38,707.20 | 7 | — | — |
| 2004-09-01 | $41,126.40 | $41,126.40 | 23 | — | — |
| 2004-08-31 | $37,670.40 | $37,670.40 | 3 | — | — |
| 2004-08-30 | $34,214.40 | $34,214.40 | 2 | — | — |
| 2004-08-27 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2004-08-26 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2004-08-25 | $32,832.00 | $32,832.00 | 1 | — | — |
| 2004-08-24 | $32,486.40 | $32,486.40 | 1 | — | — |
| 2004-08-23 | $31,795.20 | $31,795.20 | 6 | — | — |
| 2004-08-20 | $36,633.60 | $36,633.60 | 3 | — | — |
| 2004-08-19 | $41,126.40 | $41,126.40 | 2 | — | — |
| 2004-08-18 | $40,089.60 | $40,089.60 | 3 | — | — |
| 2004-08-17 | $39,052.80 | $39,052.80 | 18 | — | — |
| 2004-08-16 | $37,670.40 | $37,670.40 | 42 | — | — |
| 2004-08-13 | $26,611.20 | $26,611.20 | 9 | — | — |
| 2004-08-12 | $30,412.80 | $30,412.80 | 4 | — | — |
| 2004-08-11 | $31,104.00 | $31,104.00 | 1 | — | — |
| 2004-08-10 | $31,449.60 | $31,449.60 | 1 | — | — |
| 2004-08-09 | $31,795.20 | $31,795.20 | 4 | — | — |
| 2004-08-06 | $32,486.40 | $32,486.40 | 11 | — | — |
| 2004-08-05 | $32,832.00 | $32,832.00 | 8 | — | — |
| 2004-08-04 | $34,214.40 | $34,214.40 | 6 | — | — |
| 2004-08-03 | $31,449.60 | $31,449.60 | 2 | — | — |
| 2004-08-02 | $33,177.60 | $33,177.60 | 1 | — | — |
| 2004-07-30 | $32,140.80 | $32,140.80 | 1 | — | — |
| 2004-07-29 | $32,832.00 | $32,832.00 | 7 | — | — |
| 2004-07-28 | $33,868.80 | $33,868.80 | 6 | — | — |
| 2004-07-27 | $31,795.20 | $31,795.20 | 2 | — | — |
| 2004-07-26 | $30,412.80 | $30,412.80 | 3 | — | — |
| 2004-07-23 | $32,832.00 | $32,832.00 | 4 | — | — |
| 2004-07-22 | $34,560.00 | $34,560.00 | 9 | — | — |
| 2004-07-21 | $36,288.00 | $36,288.00 | 23 | — | — |
| 2004-07-20 | $34,560.00 | $34,560.00 | 16 | — | — |
| 2004-07-19 | $30,758.40 | $30,758.40 | 9 | — | — |
| 2004-07-16 | $27,993.60 | $27,993.60 | 18 | — | — |
| 2004-07-15 | $33,523.20 | $33,523.20 | 11 | — | — |
| 2004-07-14 | $32,140.80 | $32,140.80 | 16 | — | — |
| 2004-07-13 | $34,905.60 | $34,905.60 | 11 | — | — |
| 2004-07-12 | $33,177.60 | $33,177.60 | 27 | — | — |
| 2004-07-09 | $39,398.40 | $39,398.40 | 22 | — | — |
| 2004-07-08 | $44,928.00 | $44,928.00 | 4 | — | — |
| 2004-07-07 | $47,347.20 | $47,347.20 | 10 | — | — |
| 2004-07-06 | $45,964.80 | $45,964.80 | 5 | — | — |
| 2004-07-02 | $47,001.60 | $47,001.60 | 0 | — | — |
| 2004-07-01 | $46,656.00 | $46,656.00 | 1 | — | — |
| 2004-06-30 | $45,964.80 | $45,964.80 | 3 | — | — |
| 2004-06-29 | $46,656.00 | $46,656.00 | 2 | — | — |
| 2004-06-28 | $47,001.60 | $47,001.60 | 3 | — | — |
| 2004-06-25 | $48,384.00 | $48,384.00 | 2 | — | — |
| 2004-06-24 | $49,420.80 | $49,420.80 | 1 | — | — |
| 2004-06-23 | $48,384.00 | $48,384.00 | 4 | — | — |
| 2004-06-22 | $51,148.80 | $51,148.80 | 2 | — | — |
| 2004-06-21 | $52,876.80 | $52,876.80 | 2 | — | — |
| 2004-06-18 | $53,568.00 | $53,568.00 | 5 | — | — |
| 2004-06-17 | $52,531.20 | $52,531.20 | 5 | — | — |
| 2004-06-16 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2004-06-15 | $52,185.60 | $52,185.60 | 2 | — | — |
| 2004-06-14 | $54,604.80 | $54,604.80 | 8 | — | — |
| 2004-06-10 | $55,987.20 | $55,987.20 | 4 | — | — |
| 2004-06-09 | $53,568.00 | $53,568.00 | 39 | — | — |
| 2004-06-08 | $57,369.60 | $57,369.60 | 2 | — | — |
| 2004-06-07 | $59,097.60 | $59,097.60 | 4 | — | — |
| 2004-06-04 | $58,406.40 | $58,406.40 | 3 | — | — |
| 2004-06-03 | $57,369.60 | $57,369.60 | 7 | — | — |
| 2004-06-02 | $57,024.00 | $57,024.00 | 6 | — | — |
| 2004-06-01 | $60,480.00 | $60,480.00 | 3 | — | — |
| 2004-05-28 | $62,553.60 | $62,553.60 | 2 | — | — |
| 2004-05-27 | $61,171.20 | $61,171.20 | 2 | — | — |
| 2004-05-26 | $61,171.20 | $61,171.20 | 2 | — | — |
| 2004-05-25 | $62,899.20 | $62,899.20 | 3 | — | — |
| 2004-05-24 | $61,862.40 | $61,862.40 | 4 | — | — |
| 2004-05-21 | $61,516.80 | $61,516.80 | 3 | — | — |
| 2004-05-20 | $59,788.80 | $59,788.80 | 2 | — | — |
| 2004-05-19 | $62,899.20 | $62,899.20 | 7 | — | — |
| 2004-05-18 | $60,480.00 | $60,480.00 | 16 | — | — |
| 2004-05-17 | $57,024.00 | $57,024.00 | 11 | — | — |
| 2004-05-14 | $51,840.00 | $51,840.00 | 3 | — | — |
| 2004-05-13 | $55,296.00 | $55,296.00 | 3 | — | — |
| 2004-05-12 | $55,296.00 | $55,296.00 | 3 | — | — |
| 2004-05-11 | $57,024.00 | $57,024.00 | 4 | — | — |
| 2004-05-10 | $53,568.00 | $53,568.00 | 6 | — | — |
| 2004-05-07 | $60,480.00 | $60,480.00 | 9 | — | — |
| 2004-05-06 | $64,627.20 | $64,627.20 | 2 | — | — |
| 2004-05-05 | $63,244.80 | $63,244.80 | 4 | — | — |
| 2004-05-04 | $66,700.80 | $66,700.80 | 4 | — | — |
| 2004-05-03 | $65,318.40 | $65,318.40 | 5 | — | — |
| 2004-04-30 | $63,936.00 | $63,936.00 | 14 | — | — |
| 2004-04-29 | $60,134.40 | $60,134.40 | 19 | — | — |
| 2004-04-28 | $66,700.80 | $66,700.80 | 18 | — | — |
| 2004-04-27 | $66,009.60 | $66,009.60 | 22 | — | — |
| 2004-04-26 | $76,032.00 | $76,032.00 | 7 | — | — |
| 2004-04-23 | $76,377.60 | $76,377.60 | 23 | — | — |
| 2004-04-22 | $72,576.00 | $72,576.00 | 22 | — | — |
| 2004-04-21 | $81,561.60 | $81,561.60 | 12 | — | — |
| 2004-04-20 | $84,326.40 | $84,326.40 | 18 | — | — |
| 2004-04-19 | $93,312.00 | $93,312.00 | 17 | — | — |
| 2004-04-16 | $92,620.80 | $92,620.80 | 35 | — | — |
| 2004-04-15 | $84,672.00 | $84,672.00 | 13 | — | — |
| 2004-04-14 | $87,436.80 | $87,436.80 | 35 | — | — |
| 2004-04-13 | $88,473.60 | $88,473.60 | 51 | — | — |
| 2004-04-12 | $91,929.60 | $91,929.60 | 63 | — | — |
| 2004-04-08 | $74,304.00 | $74,304.00 | 37 | — | — |
| 2004-04-07 | $69,811.20 | $69,811.20 | 32 | — | — |
| 2004-04-06 | $60,480.00 | $60,480.00 | 7 | — | — |
| 2004-04-05 | $60,480.00 | $60,480.00 | 28 | — | — |
| 2004-04-02 | $60,825.60 | $60,825.60 | 25 | — | — |
| 2004-04-01 | $58,752.00 | $58,752.00 | 1 | — | — |
| 2004-03-31 | $58,752.00 | $58,752.00 | 6 | — | — |
| 2004-03-30 | $55,641.60 | $55,641.60 | 3 | — | — |
| 2004-03-29 | $57,024.00 | $57,024.00 | 5 | — | — |
| 2004-03-26 | $61,516.80 | $61,516.80 | 10 | — | — |
| 2004-03-25 | $63,590.40 | $63,590.40 | 18 | — | — |
| 2004-03-24 | $53,913.60 | $53,913.60 | 8 | — | — |
| 2004-03-23 | $53,568.00 | $53,568.00 | 3 | — | — |
| 2004-03-22 | $53,568.00 | $53,568.00 | 4 | — | — |
| 2004-03-19 | $53,568.00 | $53,568.00 | 6 | — | — |
| 2004-03-18 | $54,950.40 | $54,950.40 | 25 | — | — |
| 2004-03-17 | $47,347.20 | $47,347.20 | 6 | — | — |
| 2004-03-16 | $44,582.40 | $44,582.40 | 1 | — | — |
| 2004-03-15 | $47,692.80 | $47,692.80 | 5 | — | — |
| 2004-03-12 | $44,582.40 | $44,582.40 | 4 | — | — |
| 2004-03-11 | $43,200.00 | $43,200.00 | 9 | — | — |
| 2004-03-10 | $43,200.00 | $43,200.00 | 6 | — | — |
| 2004-03-09 | $50,457.60 | $50,457.60 | 2 | — | — |
| 2004-03-08 | $51,494.40 | $51,494.40 | 3 | — | — |
| 2004-03-05 | $51,494.40 | $51,494.40 | 3 | — | — |
| 2004-03-04 | $51,494.40 | $51,494.40 | 3 | — | — |
| 2004-03-03 | $53,222.40 | $53,222.40 | 1 | — | — |
| 2004-03-02 | $53,568.00 | $53,568.00 | 3 | — | — |
| 2004-03-01 | $52,185.60 | $52,185.60 | 4 | — | — |
| 2004-02-27 | $52,531.20 | $52,531.20 | 2 | — | — |
| 2004-02-26 | $52,185.60 | $52,185.60 | 4 | — | — |
| 2004-02-25 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2004-02-24 | $49,420.80 | $49,420.80 | 4 | — | — |
| 2004-02-23 | $48,384.00 | $48,384.00 | 6 | — | — |
| 2004-02-20 | $53,222.40 | $53,222.40 | 1 | — | — |
| 2004-02-19 | $54,259.20 | $54,259.20 | 9 | — | — |
| 2004-02-18 | $54,259.20 | $54,259.20 | 2 | — | — |
| 2004-02-17 | $54,259.20 | $54,259.20 | 4 | — | — |
| 2004-02-13 | $54,604.80 | $54,604.80 | 2 | — | — |
| 2004-02-12 | $54,950.40 | $54,950.40 | 5 | — | — |
| 2004-02-11 | $54,604.80 | $54,604.80 | 5 | — | — |
| 2004-02-10 | $57,024.00 | $57,024.00 | 10 | — | — |
| 2004-02-09 | $58,406.40 | $58,406.40 | 6 | — | — |
| 2004-02-06 | $58,752.00 | $58,752.00 | 12 | — | — |
| 2004-02-05 | $55,987.20 | $55,987.20 | 14 | — | — |
| 2004-02-04 | $55,296.00 | $55,296.00 | 2 | — | — |
| 2004-02-03 | $57,024.00 | $57,024.00 | 2 | — | — |
| 2004-02-02 | $57,715.20 | $57,715.20 | 2 | — | — |
| 2004-01-30 | $57,715.20 | $57,715.20 | 3 | — | — |
| 2004-01-29 | $58,752.00 | $58,752.00 | 5 | — | — |
| 2004-01-28 | $60,480.00 | $60,480.00 | 4 | — | — |
| 2004-01-27 | $62,208.00 | $62,208.00 | 6 | — | — |
| 2004-01-26 | $61,171.20 | $61,171.20 | 12 | — | — |
| 2004-01-23 | $55,987.20 | $55,987.20 | 11 | — | — |
| 2004-01-22 | $60,134.40 | $60,134.40 | 8 | — | — |
| 2004-01-21 | $57,024.00 | $57,024.00 | 8 | — | — |
| 2004-01-20 | $60,134.40 | $60,134.40 | 19 | — | — |
| 2004-01-16 | $54,604.80 | $54,604.80 | 11 | — | — |
| 2004-01-15 | $57,369.60 | $57,369.60 | 13 | — | — |
| 2004-01-14 | $55,296.00 | $55,296.00 | 62 | — | — |
| 2004-01-13 | $48,729.60 | $48,729.60 | 19 | — | — |
| 2004-01-12 | $44,236.80 | $44,236.80 | 8 | — | — |
| 2004-01-09 | $43,891.20 | $43,891.20 | 9 | — | — |
| 2004-01-08 | $43,545.60 | $43,545.60 | 15 | — | — |
| 2004-01-07 | $43,891.20 | $43,891.20 | 26 | — | — |
| 2004-01-06 | $38,016.00 | $38,016.00 | 5 | — | — |
| 2004-01-05 | $38,016.00 | $38,016.00 | 4 | — | — |
| 2004-01-02 | $37,670.40 | $37,670.40 | 13 | — | — |