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
- 2000-05-10 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 | $211,248.59 | $211,248.59 | 1 |
| 2004-12-30 | $209,561.31 | $209,561.31 | 0 |
| 2004-12-29 | $206,186.73 | $206,186.73 | 1 |
| 2004-12-28 | $198,087.73 | $198,087.73 | 0 |
| 2004-12-27 | $192,688.41 | $192,688.41 | 1 |
| 2004-12-23 | $203,149.61 | $203,149.61 | 1 |
| 2004-12-22 | $198,087.73 | $198,087.73 | 1 |
| 2004-12-21 | $200,449.94 | $200,449.94 | 1 |
| 2004-12-20 | $202,474.69 | $202,474.69 | 2 |
| 2004-12-17 | $200,449.94 | $200,449.94 | 1 |
| 2004-12-16 | $205,174.36 | $205,174.36 | 1 |
| 2004-12-15 | $209,898.77 | $209,898.77 | 1 |
| 2004-12-14 | $212,598.42 | $212,598.42 | 1 |
| 2004-12-13 | $215,973.00 | $215,973.00 | 1 |
| 2004-12-10 | $213,948.25 | $213,948.25 | 1 |
| 2004-12-09 | $213,948.25 | $213,948.25 | 1 |
| 2004-12-08 | $221,034.88 | $221,034.88 | 1 |
| 2004-12-07 | $215,973.00 | $215,973.00 | 3 |
| 2004-12-06 | $221,709.78 | $221,709.78 | 2 |
| 2004-12-03 | $221,709.78 | $221,709.78 | 1 |
| 2004-12-02 | $223,734.53 | $223,734.53 | 3 |
| 2004-12-01 | $220,022.50 | $220,022.50 | 1 |
| 2004-11-30 | $215,635.55 | $215,635.55 | 1 |
| 2004-11-29 | $214,623.17 | $214,623.17 | 1 |
| 2004-11-26 | $216,310.47 | $216,310.47 | 0 |
| 2004-11-24 | $215,973.00 | $215,973.00 | 2 |
| 2004-11-23 | $213,948.25 | $213,948.25 | 1 |
| 2004-11-22 | $211,248.59 | $211,248.59 | 5 |
| 2004-11-19 | $239,595.05 | $239,595.05 | 9 |
| 2004-11-18 | $208,886.39 | $208,886.39 | 1 |
| 2004-11-17 | $211,586.05 | $211,586.05 | 2 |
| 2004-11-16 | $217,997.75 | $217,997.75 | 2 |
| 2004-11-15 | $214,623.17 | $214,623.17 | 1 |
| 2004-11-12 | $212,260.97 | $212,260.97 | 2 |
| 2004-11-11 | $205,849.27 | $205,849.27 | 1 |
| 2004-11-10 | $201,124.86 | $201,124.86 | 1 |
| 2004-11-09 | $194,038.25 | $194,038.25 | 1 |
| 2004-11-08 | $194,038.25 | $194,038.25 | 2 |
| 2004-11-05 | $192,013.50 | $192,013.50 | 1 |
| 2004-11-04 | $188,301.47 | $188,301.47 | 1 |
| 2004-11-03 | $186,276.72 | $186,276.72 | 1 |
| 2004-11-02 | $183,577.05 | $183,577.05 | 1 |
| 2004-11-01 | $181,552.31 | $181,552.31 | 1 |
| 2004-10-29 | $182,564.67 | $182,564.67 | 1 |
| 2004-10-28 | $182,902.14 | $182,902.14 | 1 |
| 2004-10-27 | $187,626.55 | $187,626.55 | 1 |
| 2004-10-26 | $179,865.02 | $179,865.02 | 1 |
| 2004-10-25 | $184,926.89 | $184,926.89 | 1 |
| 2004-10-22 | $187,289.09 | $187,289.09 | 0 |
| 2004-10-21 | $189,988.75 | $189,988.75 | 2 |
| 2004-10-20 | $186,276.72 | $186,276.72 | 1 |
| 2004-10-19 | $183,914.52 | $183,914.52 | 1 |
| 2004-10-18 | $184,251.97 | $184,251.97 | 1 |
| 2004-10-15 | $183,239.59 | $183,239.59 | 2 |
| 2004-10-14 | $179,190.09 | $179,190.09 | 1 |
| 2004-10-13 | $181,214.84 | $181,214.84 | 1 |
| 2004-10-12 | $188,301.47 | $188,301.47 | 3 |
| 2004-10-11 | $175,140.61 | $175,140.61 | 2 |
| 2004-10-08 | $194,038.25 | $194,038.25 | 1 |
| 2004-10-07 | $195,388.08 | $195,388.08 | 3 |
| 2004-10-06 | $193,700.78 | $193,700.78 | 1 |
| 2004-10-05 | $194,713.16 | $194,713.16 | 1 |
| 2004-10-04 | $194,038.25 | $194,038.25 | 5 |
| 2004-10-01 | $192,688.41 | $192,688.41 | 1 |
| 2004-09-30 | $194,038.25 | $194,038.25 | 1 |
| 2004-09-29 | $198,087.73 | $198,087.73 | 1 |
| 2004-09-28 | $187,964.00 | $187,964.00 | 3 |
| 2004-09-27 | $188,638.92 | $188,638.92 | 3 |
| 2004-09-24 | $197,412.83 | $197,412.83 | 1 |
| 2004-09-23 | $196,737.91 | $196,737.91 | 2 |
| 2004-09-22 | $199,100.11 | $199,100.11 | 4 |
| 2004-09-21 | $207,874.02 | $207,874.02 | 2 |
| 2004-09-20 | $210,911.14 | $210,911.14 | 7 |
| 2004-09-17 | $210,911.14 | $210,911.14 | 9 |
| 2004-09-16 | $212,260.97 | $212,260.97 | 3 |
| 2004-09-15 | $205,174.36 | $205,174.36 | 2 |
| 2004-09-14 | $210,911.14 | $210,911.14 | 3 |
| 2004-09-13 | $212,260.97 | $212,260.97 | 3 |
| 2004-09-10 | $200,787.41 | $200,787.41 | 2 |
| 2004-09-09 | $204,836.89 | $204,836.89 | 3 |
| 2004-09-08 | $204,161.98 | $204,161.98 | 4 |
| 2004-09-07 | $194,038.25 | $194,038.25 | 3 |
| 2004-09-03 | $185,601.80 | $185,601.80 | 1 |
| 2004-09-02 | $187,289.09 | $187,289.09 | 1 |
| 2004-09-01 | $184,251.97 | $184,251.97 | 1 |
| 2004-08-31 | $179,527.56 | $179,527.56 | 1 |
| 2004-08-30 | $179,527.56 | $179,527.56 | 3 |
| 2004-08-27 | $182,564.67 | $182,564.67 | 1 |
| 2004-08-26 | $180,202.47 | $180,202.47 | 1 |
| 2004-08-25 | $176,827.89 | $176,827.89 | 1 |
| 2004-08-24 | $172,103.48 | $172,103.48 | 2 |
| 2004-08-23 | $174,803.16 | $174,803.16 | 1 |
| 2004-08-20 | $175,140.61 | $175,140.61 | 1 |
| 2004-08-19 | $167,379.08 | $167,379.08 | 2 |
| 2004-08-18 | $175,140.61 | $175,140.61 | 1 |
| 2004-08-17 | $176,827.89 | $176,827.89 | 3 |
| 2004-08-16 | $171,428.58 | $171,428.58 | 4 |
| 2004-08-13 | $163,329.58 | $163,329.58 | 1 |
| 2004-08-12 | $157,930.27 | $157,930.27 | 2 |
| 2004-08-11 | $161,304.84 | $161,304.84 | 5 |
| 2004-08-10 | $166,029.25 | $166,029.25 | 8 |
| 2004-08-09 | $151,181.11 | $151,181.11 | 5 |
| 2004-08-06 | $146,794.16 | $146,794.16 | 5 |
| 2004-08-05 | $141,394.83 | $141,394.83 | 3 |
| 2004-08-04 | $140,045.00 | $140,045.00 | 1 |
| 2004-08-03 | $140,719.91 | $140,719.91 | 3 |
| 2004-08-02 | $139,032.63 | $139,032.63 | 1 |
| 2004-07-30 | $147,469.06 | $147,469.06 | 1 |
| 2004-07-29 | $139,707.53 | $139,707.53 | 3 |
| 2004-07-28 | $139,707.53 | $139,707.53 | 2 |
| 2004-07-27 | $139,032.63 | $139,032.63 | 4 |
| 2004-07-26 | $143,757.03 | $143,757.03 | 3 |
| 2004-07-23 | $146,119.23 | $146,119.23 | 5 |
| 2004-07-22 | $134,983.13 | $134,983.13 | 6 |
| 2004-07-21 | $142,744.66 | $142,744.66 | 5 |
| 2004-07-20 | $146,456.69 | $146,456.69 | 11 |
| 2004-07-19 | $148,818.89 | $148,818.89 | 6 |
| 2004-07-16 | $150,506.19 | $150,506.19 | 2 |
| 2004-07-15 | $150,168.73 | $150,168.73 | 3 |
| 2004-07-14 | $158,267.72 | $158,267.72 | 2 |
| 2004-07-13 | $158,267.72 | $158,267.72 | 5 |
| 2004-07-12 | $166,029.25 | $166,029.25 | 7 |
| 2004-07-09 | $178,177.73 | $178,177.73 | 2 |
| 2004-07-08 | $182,902.14 | $182,902.14 | 3 |
| 2004-07-07 | $187,964.00 | $187,964.00 | 6 |
| 2004-07-06 | $177,165.36 | $177,165.36 | 3 |
| 2004-07-02 | $180,202.47 | $180,202.47 | 8 |
| 2004-07-01 | $179,527.56 | $179,527.56 | 7 |
| 2004-06-30 | $195,388.08 | $195,388.08 | 6 |
| 2004-06-29 | $198,425.20 | $198,425.20 | 2 |
| 2004-06-28 | $201,462.31 | $201,462.31 | 3 |
| 2004-06-25 | $203,824.52 | $203,824.52 | 2 |
| 2004-06-24 | $202,474.69 | $202,474.69 | 4 |
| 2004-06-23 | $200,112.48 | $200,112.48 | 2 |
| 2004-06-22 | $200,787.41 | $200,787.41 | 3 |
| 2004-06-21 | $206,861.64 | $206,861.64 | 5 |
| 2004-06-18 | $198,425.20 | $198,425.20 | 4 |
| 2004-06-17 | $195,388.08 | $195,388.08 | 2 |
| 2004-06-16 | $191,338.58 | $191,338.58 | 4 |
| 2004-06-15 | $188,301.47 | $188,301.47 | 7 |
| 2004-06-14 | $196,062.98 | $196,062.98 | 5 |
| 2004-06-10 | $186,614.17 | $186,614.17 | 16 |
| 2004-06-09 | $210,236.22 | $210,236.22 | 11 |
| 2004-06-08 | $228,121.48 | $228,121.48 | 8 |
| 2004-06-07 | $234,195.72 | $234,195.72 | 14 |
| 2004-06-04 | $265,579.31 | $265,579.31 | 2 |
| 2004-06-03 | $267,604.06 | $267,604.06 | 4 |
| 2004-06-02 | $271,653.53 | $271,653.53 | 3 |
| 2004-06-01 | $273,003.38 | $273,003.38 | 2 |
| 2004-05-28 | $271,991.00 | $271,991.00 | 3 |
| 2004-05-27 | $271,316.09 | $271,316.09 | 4 |
| 2004-05-26 | $273,003.38 | $273,003.38 | 3 |
| 2004-05-25 | $266,254.22 | $266,254.22 | 5 |
| 2004-05-24 | $269,966.25 | $269,966.25 | 9 |
| 2004-05-21 | $269,291.34 | $269,291.34 | 14 |
| 2004-05-20 | $273,340.84 | $273,340.84 | 11 |
| 2004-05-19 | $265,916.75 | $265,916.75 | 7 |
| 2004-05-18 | $252,755.91 | $252,755.91 | 12 |
| 2004-05-17 | $260,179.98 | $260,179.98 | 14 |
| 2004-05-14 | $247,694.03 | $247,694.03 | 3 |
| 2004-05-13 | $240,944.88 | $240,944.88 | 4 |
| 2004-05-12 | $252,418.45 | $252,418.45 | 5 |
| 2004-05-11 | $251,068.61 | $251,068.61 | 13 |
| 2004-05-10 | $227,446.56 | $227,446.56 | 5 |
| 2004-05-07 | $241,282.34 | $241,282.34 | 6 |
| 2004-05-06 | $245,669.30 | $245,669.30 | 9 |
| 2004-05-05 | $259,842.52 | $259,842.52 | 11 |
| 2004-05-04 | $256,467.94 | $256,467.94 | 4 |
| 2004-05-03 | $265,579.31 | $265,579.31 | 5 |
| 2004-04-30 | $260,179.98 | $260,179.98 | 12 |
| 2004-04-29 | $274,690.66 | $274,690.66 | 28 |
| 2004-04-28 | $256,467.94 | $256,467.94 | 9 |
| 2004-04-27 | $267,604.06 | $267,604.06 | 12 |
| 2004-04-26 | $275,028.13 | $275,028.13 | 25 |
| 2004-04-23 | $248,031.50 | $248,031.50 | 4 |
| 2004-04-22 | $248,031.50 | $248,031.50 | 10 |
| 2004-04-21 | $231,833.52 | $231,833.52 | 8 |
| 2004-04-20 | $229,471.31 | $229,471.31 | 5 |
| 2004-04-19 | $232,508.44 | $232,508.44 | 9 |
| 2004-04-16 | $221,034.88 | $221,034.88 | 1 |
| 2004-04-15 | $216,310.47 | $216,310.47 | 1 |
| 2004-04-14 | $215,973.00 | $215,973.00 | 1 |
| 2004-04-13 | $219,685.05 | $219,685.05 | 0 |
| 2004-04-12 | $221,709.78 | $221,709.78 | 1 |
| 2004-04-08 | $224,409.45 | $224,409.45 | 1 |
| 2004-04-07 | $231,833.52 | $231,833.52 | 3 |
| 2004-04-06 | $222,384.70 | $222,384.70 | 5 |
| 2004-04-05 | $234,195.72 | $234,195.72 | 3 |
| 2004-04-02 | $221,034.88 | $221,034.88 | 1 |
| 2004-04-01 | $216,985.38 | $216,985.38 | 1 |
| 2004-03-31 | $221,709.78 | $221,709.78 | 6 |
| 2004-03-30 | $227,109.11 | $227,109.11 | 10 |
| 2004-03-29 | $220,359.95 | $220,359.95 | 3 |
| 2004-03-26 | $213,948.25 | $213,948.25 | 3 |
| 2004-03-25 | $205,849.27 | $205,849.27 | 1 |
| 2004-03-24 | $194,713.16 | $194,713.16 | 2 |
| 2004-03-23 | $197,075.36 | $197,075.36 | 2 |
| 2004-03-22 | $197,750.28 | $197,750.28 | 1 |
| 2004-03-19 | $205,849.27 | $205,849.27 | 3 |
| 2004-03-18 | $197,750.28 | $197,750.28 | 1 |
| 2004-03-17 | $198,762.66 | $198,762.66 | 1 |
| 2004-03-16 | $200,449.94 | $200,449.94 | 3 |
| 2004-03-15 | $190,663.67 | $190,663.67 | 2 |
| 2004-03-12 | $191,338.58 | $191,338.58 | 1 |
| 2004-03-11 | $191,001.13 | $191,001.13 | 3 |
| 2004-03-10 | $192,350.95 | $192,350.95 | 2 |
| 2004-03-09 | $197,075.36 | $197,075.36 | 3 |
| 2004-03-08 | $211,248.59 | $211,248.59 | 1 |
| 2004-03-05 | $218,672.67 | $218,672.67 | 1 |
| 2004-03-04 | $215,973.00 | $215,973.00 | 2 |
| 2004-03-03 | $218,335.20 | $218,335.20 | 3 |
| 2004-03-02 | $219,347.58 | $219,347.58 | 8 |
| 2004-03-01 | $209,223.84 | $209,223.84 | 3 |
| 2004-02-27 | $203,149.61 | $203,149.61 | 3 |
| 2004-02-26 | $202,137.23 | $202,137.23 | 5 |
| 2004-02-25 | $206,861.64 | $206,861.64 | 5 |
| 2004-02-24 | $199,775.03 | $199,775.03 | 2 |
| 2004-02-23 | $197,412.83 | $197,412.83 | 2 |
| 2004-02-20 | $200,112.48 | $200,112.48 | 2 |
| 2004-02-19 | $202,474.69 | $202,474.69 | 5 |
| 2004-02-18 | $203,824.52 | $203,824.52 | 7 |
| 2004-02-17 | $217,660.30 | $217,660.30 | 8 |
| 2004-02-13 | $221,034.88 | $221,034.88 | 24 |
| 2004-02-12 | $180,202.47 | $180,202.47 | 4 |
| 2004-02-11 | $168,728.91 | $168,728.91 | 6 |
| 2004-02-10 | $174,465.69 | $174,465.69 | 3 |
| 2004-02-09 | $175,478.06 | $175,478.06 | 5 |
| 2004-02-06 | $185,601.80 | $185,601.80 | 10 |
| 2004-02-05 | $174,128.23 | $174,128.23 | 18 |
| 2004-02-04 | $198,425.20 | $198,425.20 | 81 |
| 2004-02-03 | $141,057.38 | $141,057.38 | 11 |
| 2004-02-02 | $128,908.88 | $128,908.88 | 1 |
| 2004-01-30 | $126,884.14 | $126,884.14 | 1 |
| 2004-01-29 | $126,884.14 | $126,884.14 | 1 |
| 2004-01-28 | $129,921.26 | $129,921.26 | 2 |
| 2004-01-27 | $130,596.17 | $130,596.17 | 1 |
| 2004-01-26 | $126,546.68 | $126,546.68 | 2 |
| 2004-01-23 | $125,871.77 | $125,871.77 | 10 |
| 2004-01-22 | $124,859.39 | $124,859.39 | 0 |
| 2004-01-21 | $125,534.30 | $125,534.30 | 6 |
| 2004-01-20 | $122,159.73 | $122,159.73 | 1 |
| 2004-01-16 | $125,871.77 | $125,871.77 | 1 |
| 2004-01-15 | $126,546.68 | $126,546.68 | 3 |
| 2004-01-14 | $121,147.36 | $121,147.36 | 3 |
| 2004-01-13 | $117,097.86 | $117,097.86 | 1 |
| 2004-01-12 | $117,435.32 | $117,435.32 | 2 |
| 2004-01-09 | $114,735.66 | $114,735.66 | 2 |
| 2004-01-08 | $117,435.32 | $117,435.32 | 2 |
| 2004-01-07 | $111,698.54 | $111,698.54 | 1 |
| 2004-01-06 | $114,398.20 | $114,398.20 | 4 |
| 2004-01-05 | $112,035.99 | $112,035.99 | 2 |
| 2004-01-02 | $115,073.12 | $115,073.12 | 1 |