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
- 2000-08-01 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 | $10,440.00 | $10,440.00 | 280 | — | — |
| 2004-12-30 | $10,980.00 | $10,980.00 | 62 | — | — |
| 2004-12-29 | $10,920.00 | $10,920.00 | 78 | — | — |
| 2004-12-28 | $11,040.00 | $11,040.00 | 116 | — | — |
| 2004-12-27 | $10,720.00 | $10,720.00 | 142 | — | — |
| 2004-12-23 | $10,800.00 | $10,800.00 | 332 | — | — |
| 2004-12-22 | $11,320.00 | $11,320.00 | 127 | — | — |
| 2004-12-21 | $11,080.00 | $11,080.00 | 262 | — | — |
| 2004-12-20 | $11,640.00 | $11,640.00 | 278 | — | — |
| 2004-12-17 | $11,300.00 | $11,300.00 | 332 | — | — |
| 2004-12-16 | $10,780.00 | $10,780.00 | 270 | — | — |
| 2004-12-15 | $10,400.00 | $10,400.00 | 286 | — | — |
| 2004-12-14 | $10,380.00 | $10,380.00 | 561 | — | — |
| 2004-12-13 | $10,340.00 | $10,340.00 | 317 | — | — |
| 2004-12-10 | $9,920.00 | $9,920.00 | 149 | — | — |
| 2004-12-09 | $9,980.00 | $9,980.00 | 150 | — | — |
| 2004-12-08 | $10,060.00 | $10,060.00 | 215 | — | — |
| 2004-12-07 | $9,960.00 | $9,960.00 | 640 | — | — |
| 2004-12-06 | $10,540.00 | $10,540.00 | 1,015 | — | — |
| 2004-12-03 | $9,600.00 | $9,600.00 | 990 | — | — |
| 2004-12-02 | $8,920.00 | $8,920.00 | 592 | — | — |
| 2004-12-01 | $8,200.00 | $8,200.00 | 143 | — | — |
| 2004-11-30 | $8,100.00 | $8,100.00 | 102 | — | — |
| 2004-11-29 | $8,200.00 | $8,200.00 | 105 | — | — |
| 2004-11-26 | $8,080.00 | $8,080.00 | 32 | — | — |
| 2004-11-24 | $8,120.00 | $8,120.00 | 68 | — | — |
| 2004-11-23 | $8,100.00 | $8,100.00 | 101 | — | — |
| 2004-11-22 | $8,040.00 | $8,040.00 | 133 | — | — |
| 2004-11-19 | $7,900.00 | $7,900.00 | 208 | — | — |
| 2004-11-18 | $8,020.00 | $8,020.00 | 212 | — | — |
| 2004-11-17 | $8,360.00 | $8,360.00 | 218 | — | — |
| 2004-11-16 | $7,900.00 | $7,900.00 | 90 | — | — |
| 2004-11-15 | $8,060.00 | $8,060.00 | 279 | — | — |
| 2004-11-12 | $7,960.00 | $7,960.00 | 205 | — | — |
| 2004-11-11 | $7,560.00 | $7,560.00 | 97 | — | — |
| 2004-11-10 | $7,020.00 | $7,020.00 | 81 | — | — |
| 2004-11-09 | $6,860.00 | $6,860.00 | 35 | — | — |
| 2004-11-08 | $6,780.00 | $6,780.00 | 53 | — | — |
| 2004-11-05 | $6,860.00 | $6,860.00 | 55 | — | — |
| 2004-11-04 | $6,980.00 | $6,980.00 | 64 | — | — |
| 2004-11-03 | $7,000.00 | $7,000.00 | 82 | — | — |
| 2004-11-02 | $6,980.00 | $6,980.00 | 84 | — | — |
| 2004-11-01 | $6,960.00 | $6,960.00 | 185 | — | — |
| 2004-10-29 | $7,460.00 | $7,460.00 | 141 | — | — |
| 2004-10-28 | $7,700.00 | $7,700.00 | 125 | — | — |
| 2004-10-27 | $7,180.00 | $7,180.00 | 86 | — | — |
| 2004-10-26 | $7,000.00 | $7,000.00 | 85 | — | — |
| 2004-10-25 | $7,080.00 | $7,080.00 | 155 | — | — |
| 2004-10-22 | $6,500.00 | $6,500.00 | 145 | — | — |
| 2004-10-21 | $6,660.00 | $6,660.00 | 205 | — | — |
| 2004-10-20 | $6,820.00 | $6,820.00 | 125 | — | — |
| 2004-10-19 | $7,000.00 | $7,000.00 | 97 | — | — |
| 2004-10-18 | $7,480.00 | $7,480.00 | 74 | — | — |
| 2004-10-15 | $7,380.00 | $7,380.00 | 59 | — | — |
| 2004-10-14 | $7,400.00 | $7,400.00 | 47 | — | — |
| 2004-10-13 | $7,600.00 | $7,600.00 | 95 | — | — |
| 2004-10-12 | $7,420.00 | $7,420.00 | 115 | — | — |
| 2004-10-11 | $7,460.00 | $7,460.00 | 96 | — | — |
| 2004-10-08 | $7,500.00 | $7,500.00 | 185 | — | — |
| 2004-10-07 | $7,380.00 | $7,380.00 | 244 | — | — |
| 2004-10-06 | $7,980.00 | $7,980.00 | 151 | — | — |
| 2004-10-05 | $8,440.00 | $8,440.00 | 71 | — | — |
| 2004-10-04 | $8,800.00 | $8,800.00 | 46 | — | — |
| 2004-10-01 | $8,820.00 | $8,820.00 | 42 | — | — |
| 2004-09-30 | $8,900.00 | $8,900.00 | 34 | — | — |
| 2004-09-29 | $8,980.00 | $8,980.00 | 34 | — | — |
| 2004-09-28 | $8,920.00 | $8,920.00 | 92 | — | — |
| 2004-09-27 | $8,640.00 | $8,640.00 | 69 | — | — |
| 2004-09-24 | $9,000.00 | $9,000.00 | 48 | — | — |
| 2004-09-23 | $9,100.00 | $9,100.00 | 70 | — | — |
| 2004-09-22 | $8,980.00 | $8,980.00 | 86 | — | — |
| 2004-09-21 | $9,180.00 | $9,180.00 | 175 | — | — |
| 2004-09-20 | $9,200.00 | $9,200.00 | 57 | — | — |
| 2004-09-17 | $9,220.00 | $9,220.00 | 106 | — | — |
| 2004-09-16 | $9,220.00 | $9,220.00 | 52 | — | — |
| 2004-09-15 | $9,040.00 | $9,040.00 | 66 | — | — |
| 2004-09-14 | $9,160.00 | $9,160.00 | 110 | — | — |
| 2004-09-13 | $9,140.00 | $9,140.00 | 236 | — | — |
| 2004-09-10 | $8,760.00 | $8,760.00 | 65 | — | — |
| 2004-09-09 | $8,620.00 | $8,620.00 | 172 | — | — |
| 2004-09-08 | $8,660.00 | $8,660.00 | 177 | — | — |
| 2004-09-07 | $8,660.00 | $8,660.00 | 202 | — | — |
| 2004-09-03 | $8,480.00 | $8,480.00 | 174 | — | — |
| 2004-09-02 | $8,240.00 | $8,240.00 | 71 | — | — |
| 2004-09-01 | $8,320.00 | $8,320.00 | 221 | — | — |
| 2004-08-31 | $8,000.00 | $8,000.00 | 68 | — | — |
| 2004-08-30 | $7,920.00 | $7,920.00 | 74 | — | — |
| 2004-08-27 | $8,220.00 | $8,220.00 | 44 | — | — |
| 2004-08-26 | $8,220.00 | $8,220.00 | 107 | — | — |
| 2004-08-25 | $8,260.00 | $8,260.00 | 233 | — | — |
| 2004-08-24 | $7,660.00 | $7,660.00 | 104 | — | — |
| 2004-08-23 | $7,600.00 | $7,600.00 | 89 | — | — |
| 2004-08-20 | $7,500.00 | $7,500.00 | 56 | — | — |
| 2004-08-19 | $7,080.00 | $7,080.00 | 76 | — | — |
| 2004-08-18 | $6,960.00 | $6,960.00 | 88 | — | — |
| 2004-08-17 | $6,360.00 | $6,360.00 | 92 | — | — |
| 2004-08-16 | $6,760.00 | $6,760.00 | 78 | — | — |
| 2004-08-13 | $6,700.00 | $6,700.00 | 143 | — | — |
| 2004-08-12 | $6,940.00 | $6,940.00 | 228 | — | — |
| 2004-08-11 | $6,820.00 | $6,820.00 | 364 | — | — |
| 2004-08-10 | $5,380.00 | $5,380.00 | 122 | — | — |
| 2004-08-09 | $5,080.00 | $5,080.00 | 135 | — | — |
| 2004-08-06 | $5,260.00 | $5,260.00 | 136 | — | — |
| 2004-08-05 | $5,700.00 | $5,700.00 | 95 | — | — |
| 2004-08-04 | $6,020.00 | $6,020.00 | 111 | — | — |
| 2004-08-03 | $6,080.00 | $6,080.00 | 43 | — | — |
| 2004-08-02 | $6,240.00 | $6,240.00 | 49 | — | — |
| 2004-07-30 | $6,380.00 | $6,380.00 | 50 | — | — |
| 2004-07-29 | $6,420.00 | $6,420.00 | 79 | — | — |
| 2004-07-28 | $6,160.00 | $6,160.00 | 75 | — | — |
| 2004-07-27 | $6,560.00 | $6,560.00 | 166 | — | — |
| 2004-07-26 | $6,040.00 | $6,040.00 | 138 | — | — |
| 2004-07-23 | $6,720.00 | $6,720.00 | 61 | — | — |
| 2004-07-22 | $6,700.00 | $6,700.00 | 93 | — | — |
| 2004-07-21 | $6,740.00 | $6,740.00 | 111 | — | — |
| 2004-07-20 | $7,260.00 | $7,260.00 | 182 | — | — |
| 2004-07-19 | $7,340.00 | $7,340.00 | 125 | — | — |
| 2004-07-16 | $7,040.00 | $7,040.00 | 76 | — | — |
| 2004-07-15 | $7,360.00 | $7,360.00 | 109 | — | — |
| 2004-07-14 | $7,360.00 | $7,360.00 | 85 | — | — |
| 2004-07-13 | $7,280.00 | $7,280.00 | 102 | — | — |
| 2004-07-12 | $7,360.00 | $7,360.00 | 135 | — | — |
| 2004-07-09 | $7,520.00 | $7,520.00 | 86 | — | — |
| 2004-07-08 | $7,720.00 | $7,720.00 | 81 | — | — |
| 2004-07-07 | $8,180.00 | $8,180.00 | 110 | — | — |
| 2004-07-06 | $8,420.00 | $8,420.00 | 97 | — | — |
| 2004-07-02 | $8,460.00 | $8,460.00 | 61 | — | — |
| 2004-07-01 | $8,540.00 | $8,540.00 | 81 | — | — |
| 2004-06-30 | $8,840.00 | $8,840.00 | 144 | — | — |
| 2004-06-29 | $8,720.00 | $8,720.00 | 85 | — | — |
| 2004-06-28 | $8,980.00 | $8,980.00 | 104 | — | — |
| 2004-06-25 | $9,120.00 | $9,120.00 | 876 | — | — |
| 2004-06-24 | $9,100.00 | $9,100.00 | 171 | — | — |
| 2004-06-23 | $9,800.00 | $9,800.00 | 101 | — | — |
| 2004-06-22 | $9,780.00 | $9,780.00 | 49 | — | — |
| 2004-06-21 | $9,540.00 | $9,540.00 | 62 | — | — |
| 2004-06-18 | $9,300.00 | $9,300.00 | 90 | — | — |
| 2004-06-17 | $9,420.00 | $9,420.00 | 94 | — | — |
| 2004-06-16 | $9,440.00 | $9,440.00 | 224 | — | — |
| 2004-06-15 | $8,680.00 | $8,680.00 | 81 | — | — |
| 2004-06-14 | $8,780.00 | $8,780.00 | 101 | — | — |
| 2004-06-10 | $8,560.00 | $8,560.00 | 79 | — | — |
| 2004-06-09 | $8,660.00 | $8,660.00 | 58 | — | — |
| 2004-06-08 | $8,900.00 | $8,900.00 | 92 | — | — |
| 2004-06-07 | $9,280.00 | $9,280.00 | 70 | — | — |
| 2004-06-04 | $9,420.00 | $9,420.00 | 59 | — | — |
| 2004-06-03 | $9,580.00 | $9,580.00 | 76 | — | — |
| 2004-06-02 | $9,720.00 | $9,720.00 | 163 | — | — |
| 2004-06-01 | $9,600.00 | $9,600.00 | 140 | — | — |
| 2004-05-28 | $8,920.00 | $8,920.00 | 71 | — | — |
| 2004-05-27 | $8,860.00 | $8,860.00 | 112 | — | — |
| 2004-05-26 | $8,540.00 | $8,540.00 | 88 | — | — |
| 2004-05-25 | $8,260.00 | $8,260.00 | 126 | — | — |
| 2004-05-24 | $8,160.00 | $8,160.00 | 96 | — | — |
| 2004-05-21 | $7,900.00 | $7,900.00 | 152 | — | — |
| 2004-05-20 | $8,360.00 | $8,360.00 | 99 | — | — |
| 2004-05-19 | $8,500.00 | $8,500.00 | 261 | — | — |
| 2004-05-18 | $7,900.00 | $7,900.00 | 122 | — | — |
| 2004-05-17 | $7,520.00 | $7,520.00 | 137 | — | — |
| 2004-05-14 | $7,260.00 | $7,260.00 | 98 | — | — |
| 2004-05-13 | $7,420.00 | $7,420.00 | 83 | — | — |
| 2004-05-12 | $7,500.00 | $7,500.00 | 95 | — | — |
| 2004-05-11 | $7,580.00 | $7,580.00 | 86 | — | — |
| 2004-05-10 | $7,320.00 | $7,320.00 | 182 | — | — |
| 2004-05-07 | $8,020.00 | $8,020.00 | 154 | — | — |
| 2004-05-06 | $8,000.00 | $8,000.00 | 172 | — | — |
| 2004-05-05 | $8,460.00 | $8,460.00 | 119 | — | — |
| 2004-05-04 | $8,700.00 | $8,700.00 | 658 | — | — |
| 2004-05-03 | $7,980.00 | $7,980.00 | 390 | — | — |
| 2004-04-30 | $9,060.00 | $9,060.00 | 136 | — | — |
| 2004-04-29 | $9,600.00 | $9,600.00 | 145 | — | — |
| 2004-04-28 | $9,800.00 | $9,800.00 | 180 | — | — |
| 2004-04-27 | $9,580.00 | $9,580.00 | 107 | — | — |
| 2004-04-26 | $9,280.00 | $9,280.00 | 87 | — | — |
| 2004-04-23 | $9,480.00 | $9,480.00 | 43 | — | — |
| 2004-04-22 | $9,240.00 | $9,240.00 | 92 | — | — |
| 2004-04-21 | $9,140.00 | $9,140.00 | 49 | — | — |
| 2004-04-20 | $9,220.00 | $9,220.00 | 112 | — | — |
| 2004-04-19 | $9,000.00 | $9,000.00 | 126 | — | — |
| 2004-04-16 | $9,180.00 | $9,180.00 | 95 | — | — |
| 2004-04-15 | $9,400.00 | $9,400.00 | 101 | — | — |
| 2004-04-14 | $9,540.00 | $9,540.00 | 93 | — | — |
| 2004-04-13 | $9,660.00 | $9,660.00 | 88 | — | — |
| 2004-04-12 | $9,680.00 | $9,680.00 | 104 | — | — |
| 2004-04-08 | $9,760.00 | $9,760.00 | 109 | — | — |
| 2004-04-07 | $10,000.00 | $10,000.00 | 97 | — | — |
| 2004-04-06 | $10,160.00 | $10,160.00 | 70 | — | — |
| 2004-04-05 | $10,260.00 | $10,260.00 | 57 | — | — |
| 2004-04-02 | $10,240.00 | $10,240.00 | 77 | — | — |
| 2004-04-01 | $10,100.00 | $10,100.00 | 143 | — | — |
| 2004-03-31 | $10,060.00 | $10,060.00 | 103 | — | — |
| 2004-03-30 | $10,480.00 | $10,480.00 | 217 | — | — |
| 2004-03-29 | $10,000.00 | $10,000.00 | 111 | — | — |
| 2004-03-26 | $9,780.00 | $9,780.00 | 90 | — | — |
| 2004-03-25 | $9,760.00 | $9,760.00 | 151 | — | — |
| 2004-03-24 | $9,880.00 | $9,880.00 | 102 | — | — |
| 2004-03-23 | $9,720.00 | $9,720.00 | 287 | — | — |
| 2004-03-22 | $9,960.00 | $9,960.00 | 140 | — | — |
| 2004-03-19 | $10,160.00 | $10,160.00 | 120 | — | — |
| 2004-03-18 | $10,140.00 | $10,140.00 | 75 | — | — |
| 2004-03-17 | $10,040.00 | $10,040.00 | 167 | — | — |
| 2004-03-16 | $10,180.00 | $10,180.00 | 206 | — | — |
| 2004-03-15 | $10,200.00 | $10,200.00 | 197 | — | — |
| 2004-03-12 | $10,160.00 | $10,160.00 | 171 | — | — |
| 2004-03-11 | $9,560.00 | $9,560.00 | 254 | — | — |
| 2004-03-10 | $9,880.00 | $9,880.00 | 247 | — | — |
| 2004-03-09 | $10,460.00 | $10,460.00 | 116 | — | — |
| 2004-03-08 | $10,780.00 | $10,780.00 | 224 | — | — |
| 2004-03-05 | $11,060.00 | $11,060.00 | 308 | — | — |
| 2004-03-04 | $11,300.00 | $11,300.00 | 862 | — | — |
| 2004-03-03 | $10,700.00 | $10,700.00 | 1,789 | — | — |
| 2004-03-02 | $10,000.00 | $10,000.00 | 537 | — | — |
| 2004-03-01 | $10,200.00 | $10,200.00 | 1,472 | — | — |
| 2004-02-27 | $9,920.00 | $9,920.00 | 111 | — | — |
| 2004-02-26 | $9,940.00 | $9,940.00 | 139 | — | — |
| 2004-02-25 | $9,860.00 | $9,860.00 | 73 | — | — |
| 2004-02-24 | $9,620.00 | $9,620.00 | 188 | — | — |
| 2004-02-23 | $9,920.00 | $9,920.00 | 357 | — | — |
| 2004-02-20 | $9,500.00 | $9,500.00 | 203 | — | — |
| 2004-02-19 | $9,700.00 | $9,700.00 | 331 | — | — |
| 2004-02-18 | $9,900.00 | $9,900.00 | 312 | — | — |
| 2004-02-17 | $10,220.00 | $10,220.00 | 192 | — | — |
| 2004-02-13 | $10,180.00 | $10,180.00 | 236 | — | — |
| 2004-02-12 | $10,280.00 | $10,280.00 | 257 | — | — |
| 2004-02-11 | $10,600.00 | $10,600.00 | 177 | — | — |
| 2004-02-10 | $10,840.00 | $10,840.00 | 134 | — | — |
| 2004-02-09 | $10,280.00 | $10,280.00 | 204 | — | — |
| 2004-02-06 | $10,720.00 | $10,720.00 | 355 | — | — |
| 2004-02-05 | $10,080.00 | $10,080.00 | 366 | — | — |
| 2004-02-04 | $10,740.00 | $10,740.00 | 280 | — | — |
| 2004-02-03 | $11,200.00 | $11,200.00 | 134 | — | — |
| 2004-02-02 | $11,400.00 | $11,400.00 | 164 | — | — |
| 2004-01-30 | $11,440.00 | $11,440.00 | 229 | — | — |
| 2004-01-29 | $11,000.00 | $11,000.00 | 349 | — | — |
| 2004-01-28 | $11,580.00 | $11,580.00 | 378 | — | — |
| 2004-01-27 | $11,800.00 | $11,800.00 | 882 | — | — |
| 2004-01-26 | $11,500.00 | $11,500.00 | 379 | — | — |
| 2004-01-23 | $11,520.00 | $11,520.00 | 426 | — | — |
| 2004-01-22 | $12,020.00 | $12,020.00 | 278 | — | — |
| 2004-01-21 | $12,380.00 | $12,380.00 | 418 | — | — |
| 2004-01-20 | $12,720.00 | $12,720.00 | 742 | — | — |
| 2004-01-16 | $12,540.00 | $12,540.00 | 702 | — | — |
| 2004-01-15 | $11,700.00 | $11,700.00 | 307 | — | — |
| 2004-01-14 | $11,400.00 | $11,400.00 | 512 | — | — |
| 2004-01-13 | $11,720.00 | $11,720.00 | 2,673 | — | — |
| 2004-01-12 | $10,380.00 | $10,380.00 | 547 | — | — |
| 2004-01-09 | $10,520.00 | $10,520.00 | 250 | — | — |
| 2004-01-08 | $10,800.00 | $10,800.00 | 184 | — | — |
| 2004-01-07 | $10,540.00 | $10,540.00 | 225 | — | — |
| 2004-01-06 | $10,200.00 | $10,200.00 | 177 | — | — |
| 2004-01-05 | $9,960.00 | $9,960.00 | 339 | — | — |
| 2004-01-02 | $9,140.00 | $9,140.00 | 86 | — | — |