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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $52.56M | $52.56M | 0 |
| 2004-12-30 | $54M | $54M | 0 |
| 2004-12-29 | $50.4M | $50.4M | 0 |
| 2004-12-28 | $54M | $54M | 0 |
| 2004-12-27 | $57.6M | $57.6M | 0 |
| 2004-12-23 | $54M | $54M | 0 |
| 2004-12-22 | $54M | $54M | 0 |
| 2004-12-21 | $55.8M | $55.8M | 0 |
| 2004-12-20 | $54M | $54M | 0 |
| 2004-12-17 | $51.84M | $51.84M | 0 |
| 2004-12-16 | $51.48M | $51.48M | 0 |
| 2004-12-15 | $45M | $45M | 0 |
| 2004-12-14 | $46.44M | $46.44M | 0 |
| 2004-12-13 | $42.48M | $42.48M | 0 |
| 2004-12-10 | $48.6M | $48.6M | 0 |
| 2004-12-09 | $51.84M | $51.84M | 0 |
| 2004-12-08 | $51.48M | $51.48M | 0 |
| 2004-12-07 | $68.04M | $68.04M | 0 |
| 2004-12-06 | $41.04M | $41.04M | 0 |
| 2004-12-03 | $39.6M | $39.6M | 0 |
| 2004-12-02 | $30.24M | $30.24M | 0 |
| 2004-12-01 | $29.52M | $29.52M | 0 |
| 2004-11-30 | $30.96M | $30.96M | 0 |
| 2004-11-29 | $34.56M | $34.56M | 0 |
| 2004-11-26 | $30.96M | $30.96M | 0 |
| 2004-11-24 | $31.32M | $31.32M | 0 |
| 2004-11-23 | $32.4M | $32.4M | 0 |
| 2004-11-22 | $33.12M | $33.12M | 0 |
| 2004-11-19 | $36M | $36M | 0 |
| 2004-11-18 | $36M | $36M | 0 |
| 2004-11-17 | $36.72M | $36.72M | 0 |
| 2004-11-16 | $27M | $27M | 0 |
| 2004-11-15 | $28.8M | $28.8M | 0 |
| 2004-11-12 | $30.6M | $30.6M | 0 |
| 2004-11-11 | $33.48M | $33.48M | 0 |
| 2004-11-10 | $23.4M | $23.4M | 0 |
| 2004-11-09 | $18.72M | $18.72M | 0 |
| 2004-11-08 | $18M | $18M | 0 |
| 2004-11-05 | $18M | $18M | 0 |
| 2004-11-04 | $16.92M | $16.92M | 0 |
| 2004-11-03 | $17.28M | $17.28M | 0 |
| 2004-11-02 | $15.84M | $15.84M | 0 |
| 2004-11-01 | $17.28M | $17.28M | 0 |
| 2004-10-29 | $16.2M | $16.2M | 0 |
| 2004-10-28 | $18.36M | $18.36M | 0 |
| 2004-10-27 | $16.2M | $16.2M | 0 |
| 2004-10-26 | $16.2M | $16.2M | 0 |
| 2004-10-25 | $18M | $18M | 0 |
| 2004-10-22 | $18.72M | $18.72M | 0 |
| 2004-10-21 | $18.72M | $18.72M | 0 |
| 2004-10-20 | $17.28M | $17.28M | 0 |
| 2004-10-19 | $18M | $18M | 0 |
| 2004-10-18 | $18M | $18M | 0 |
| 2004-10-15 | $19.8M | $19.8M | 0 |
| 2004-10-14 | $20.16M | $20.16M | 0 |
| 2004-10-13 | $21.6M | $21.6M | 0 |
| 2004-10-12 | $25.2M | $25.2M | 0 |
| 2004-10-11 | $22.68M | $22.68M | 0 |
| 2004-10-08 | $23.4M | $23.4M | 0 |
| 2004-10-07 | $23.4M | $23.4M | 0 |
| 2004-10-06 | $24.12M | $24.12M | 0 |
| 2004-10-05 | $23.4M | $23.4M | 0 |
| 2004-10-04 | $25.92M | $25.92M | 0 |
| 2004-10-01 | $24.48M | $24.48M | 0 |
| 2004-09-30 | $24.12M | $24.12M | 0 |
| 2004-09-29 | $25.2M | $25.2M | 0 |
| 2004-09-28 | $23.4M | $23.4M | 0 |
| 2004-09-27 | $21.6M | $21.6M | 0 |
| 2004-09-24 | $21.96M | $21.96M | 0 |
| 2004-09-23 | $24.48M | $24.48M | 0 |
| 2004-09-22 | $21.6M | $21.6M | 0 |
| 2004-09-21 | $19.44M | $19.44M | 0 |
| 2004-09-20 | $22.32M | $22.32M | 0 |
| 2004-09-17 | $21.96M | $21.96M | 0 |
| 2004-09-16 | $22.68M | $22.68M | 0 |
| 2004-09-15 | $25.2M | $25.2M | 0 |
| 2004-09-14 | $21.96M | $21.96M | 0 |
| 2004-09-13 | $26.28M | $26.28M | 0 |
| 2004-09-10 | $25.2M | $25.2M | 0 |
| 2004-09-09 | $25.2M | $25.2M | 0 |
| 2004-09-08 | $26.28M | $26.28M | 0 |
| 2004-09-07 | $21.6M | $21.6M | 0 |
| 2004-09-03 | $23.4M | $23.4M | 0 |
| 2004-09-02 | $23.4M | $23.4M | 0 |
| 2004-09-01 | $26.64M | $26.64M | 0 |
| 2004-08-31 | $24.48M | $24.48M | 0 |
| 2004-08-30 | $23.4M | $23.4M | 0 |
| 2004-08-27 | $23.04M | $23.04M | 0 |
| 2004-08-26 | $23.4M | $23.4M | 0 |
| 2004-08-25 | $23.4M | $23.4M | 0 |
| 2004-08-24 | $27M | $27M | 0 |
| 2004-08-23 | $26.64M | $26.64M | 0 |
| 2004-08-20 | $27.72M | $27.72M | 0 |
| 2004-08-19 | $27.36M | $27.36M | 0 |
| 2004-08-18 | $27M | $27M | 0 |
| 2004-08-17 | $25.56M | $25.56M | 0 |
| 2004-08-16 | $24.12M | $24.12M | 0 |
| 2004-08-13 | $29.52M | $29.52M | 0 |
| 2004-08-12 | $34.2M | $34.2M | 0 |
| 2004-08-11 | $26.64M | $26.64M | 0 |
| 2004-08-10 | $32.4M | $32.4M | 0 |
| 2004-08-09 | $24.48M | $24.48M | 0 |
| 2004-08-06 | $23.04M | $23.04M | 0 |
| 2004-08-05 | $19.8M | $19.8M | 0 |
| 2004-08-04 | $18M | $18M | 0 |
| 2004-08-03 | $16.2M | $16.2M | 0 |
| 2004-08-02 | $18.72M | $18.72M | 0 |
| 2004-07-30 | $19.44M | $19.44M | 0 |
| 2004-07-29 | $17.64M | $17.64M | 0 |
| 2004-07-28 | $18.36M | $18.36M | 0 |
| 2004-07-27 | $18.36M | $18.36M | 0 |
| 2004-07-26 | $17.64M | $17.64M | 0 |
| 2004-07-23 | $22.68M | $22.68M | 0 |
| 2004-07-22 | $23.4M | $23.4M | 0 |
| 2004-07-21 | $26.64M | $26.64M | 0 |
| 2004-07-20 | $26.28M | $26.28M | 0 |
| 2004-07-19 | $25.56M | $25.56M | 0 |
| 2004-07-16 | $26.64M | $26.64M | 0 |
| 2004-07-15 | $27M | $27M | 0 |
| 2004-07-14 | $28.08M | $28.08M | 0 |
| 2004-07-13 | $27.36M | $27.36M | 0 |
| 2004-07-12 | $24.84M | $24.84M | 0 |
| 2004-07-09 | $30.24M | $30.24M | 0 |
| 2004-07-08 | $25.92M | $25.92M | 0 |
| 2004-07-07 | $28.8M | $28.8M | 0 |
| 2004-07-06 | $30.6M | $30.6M | 0 |
| 2004-07-02 | $30.6M | $30.6M | 0 |
| 2004-07-01 | $29.16M | $29.16M | 0 |
| 2004-06-30 | $30.96M | $30.96M | 0 |
| 2004-06-29 | $30.6M | $30.6M | 0 |
| 2004-06-28 | $30.24M | $30.24M | 0 |
| 2004-06-25 | $32.4M | $32.4M | 0 |
| 2004-06-24 | $30.6M | $30.6M | 0 |
| 2004-06-23 | $25.92M | $25.92M | 0 |
| 2004-06-22 | $31.32M | $31.32M | 0 |
| 2004-06-21 | $31.68M | $31.68M | 0 |
| 2004-06-18 | $30.6M | $30.6M | 0 |
| 2004-06-17 | $31.68M | $31.68M | 0 |
| 2004-06-16 | $32.4M | $32.4M | 0 |
| 2004-06-15 | $31.32M | $31.32M | 0 |
| 2004-06-14 | $32.04M | $32.04M | 0 |
| 2004-06-10 | $32.4M | $32.4M | 0 |
| 2004-06-09 | $34.56M | $34.56M | 0 |
| 2004-06-08 | $33.84M | $33.84M | 0 |
| 2004-06-07 | $34.92M | $34.92M | 0 |
| 2004-06-04 | $36.36M | $36.36M | 0 |
| 2004-06-03 | $35.28M | $35.28M | 0 |
| 2004-06-02 | $34.2M | $34.2M | 0 |
| 2004-06-01 | $36M | $36M | 0 |
| 2004-05-28 | $41.4M | $41.4M | 0 |
| 2004-05-27 | $47.16M | $47.16M | 0 |
| 2004-05-26 | $46.8M | $46.8M | 0 |
| 2004-05-25 | $50.04M | $50.04M | 0 |
| 2004-05-24 | $52.2M | $52.2M | 0 |
| 2004-05-21 | $52.2M | $52.2M | 0 |
| 2004-05-20 | $52.2M | $52.2M | 0 |
| 2004-05-19 | $50.4M | $50.4M | 0 |
| 2004-05-18 | $47.16M | $47.16M | 0 |
| 2004-05-17 | $48.6M | $48.6M | 0 |
| 2004-05-14 | $55.8M | $55.8M | 0 |
| 2004-05-13 | $46.8M | $46.8M | 0 |
| 2004-05-12 | $48.6M | $48.6M | 0 |
| 2004-05-11 | $54.72M | $54.72M | 0 |
| 2004-05-10 | $52.2M | $52.2M | 0 |
| 2004-05-07 | $50.4M | $50.4M | 0 |
| 2004-05-06 | $50.4M | $50.4M | 0 |
| 2004-05-05 | $48.6M | $48.6M | 0 |
| 2004-05-04 | $50.4M | $50.4M | 0 |
| 2004-05-03 | $50.4M | $50.4M | 0 |
| 2004-04-30 | $57.6M | $57.6M | 0 |
| 2004-04-29 | $57.6M | $57.6M | 0 |
| 2004-04-28 | $55.8M | $55.8M | 0 |
| 2004-04-27 | $61.2M | $61.2M | 0 |
| 2004-04-26 | $57.6M | $57.6M | 0 |
| 2004-04-23 | $57.6M | $57.6M | 0 |
| 2004-04-22 | $63M | $63M | 0 |
| 2004-04-21 | $61.56M | $61.56M | 0 |
| 2004-04-20 | $66.6M | $66.6M | 0 |
| 2004-04-19 | $67.68M | $67.68M | 0 |
| 2004-04-16 | $70.2M | $70.2M | 0 |
| 2004-04-15 | $72M | $72M | 0 |
| 2004-04-14 | $66.6M | $66.6M | 0 |
| 2004-04-13 | $72M | $72M | 0 |
| 2004-04-12 | $77.4M | $77.4M | 0 |
| 2004-04-08 | $79.2M | $79.2M | 0 |
| 2004-04-07 | $84.6M | $84.6M | 0 |
| 2004-04-06 | $84.6M | $84.6M | 0 |
| 2004-04-05 | $90M | $90M | 0 |
| 2004-04-02 | $84.6M | $84.6M | 0 |
| 2004-04-01 | $86.4M | $86.4M | 0 |
| 2004-03-31 | $86.4M | $86.4M | 0 |
| 2004-03-30 | $72M | $72M | 0 |
| 2004-03-29 | $66.6M | $66.6M | 0 |
| 2004-03-26 | $64.8M | $64.8M | 0 |
| 2004-03-25 | $75.6M | $75.6M | 0 |
| 2004-03-24 | $77.04M | $77.04M | 0 |
| 2004-03-23 | $68.4M | $68.4M | 0 |
| 2004-03-22 | $81.36M | $81.36M | 0 |
| 2004-03-19 | $91.8M | $91.8M | 0 |
| 2004-03-18 | $93.6M | $93.6M | 0 |
| 2004-03-17 | $96.48M | $96.48M | 0 |
| 2004-03-16 | $99M | $99M | 0 |
| 2004-03-15 | $100.8M | $100.8M | 0 |
| 2004-03-12 | $108M | $108M | 0 |
| 2004-03-11 | $108M | $108M | 0 |
| 2004-03-10 | $108M | $108M | 0 |
| 2004-03-09 | $104.76M | $104.76M | 0 |
| 2004-03-08 | $108.72M | $108.72M | 0 |
| 2004-03-05 | $108M | $108M | 0 |
| 2004-03-04 | $108M | $108M | 0 |
| 2004-03-03 | $109.44M | $109.44M | 0 |
| 2004-03-02 | $111.6M | $111.6M | 0 |
| 2004-03-01 | $109.08M | $109.08M | 0 |
| 2004-02-27 | $108M | $108M | 0 |
| 2004-02-26 | $109.44M | $109.44M | 0 |
| 2004-02-25 | $108M | $108M | 0 |
| 2004-02-24 | $109.08M | $109.08M | 0 |
| 2004-02-23 | $108M | $108M | 0 |
| 2004-02-20 | $114.12M | $114.12M | 0 |
| 2004-02-19 | $112.32M | $112.32M | 0 |
| 2004-02-18 | $108.72M | $108.72M | 0 |
| 2004-02-17 | $111.6M | $111.6M | 0 |
| 2004-02-13 | $113.4M | $113.4M | 0 |
| 2004-02-12 | $114.48M | $114.48M | 0 |
| 2004-02-11 | $112.68M | $112.68M | 0 |
| 2004-02-10 | $114.12M | $114.12M | 0 |
| 2004-02-09 | $118.8M | $118.8M | 0 |
| 2004-02-06 | $120.6M | $120.6M | 0 |
| 2004-02-05 | $119.52M | $119.52M | 0 |
| 2004-02-04 | $117M | $117M | 0 |
| 2004-02-03 | $113.4M | $113.4M | 0 |
| 2004-02-02 | $122.4M | $122.4M | 0 |
| 2004-01-30 | $123.48M | $123.48M | 0 |
| 2004-01-29 | $108M | $108M | 0 |
| 2004-01-28 | $108M | $108M | 0 |
| 2004-01-27 | $108M | $108M | 0 |
| 2004-01-26 | $108.72M | $108.72M | 0 |
| 2004-01-23 | $109.8M | $109.8M | 0 |
| 2004-01-22 | $108M | $108M | 0 |
| 2004-01-21 | $106.2M | $106.2M | 0 |
| 2004-01-20 | $108M | $108M | 0 |
| 2004-01-16 | $112.32M | $112.32M | 0 |
| 2004-01-15 | $109.8M | $109.8M | 0 |
| 2004-01-14 | $109.8M | $109.8M | 0 |
| 2004-01-13 | $108M | $108M | 0 |
| 2004-01-12 | $106.2M | $106.2M | 0 |
| 2004-01-09 | $109.8M | $109.8M | 0 |
| 2004-01-08 | $108M | $108M | 0 |
| 2004-01-07 | $108.72M | $108.72M | 0 |
| 2004-01-06 | $108M | $108M | 0 |
| 2004-01-05 | $108M | $108M | 0 |
| 2004-01-02 | $102.6M | $102.6M | 0 |