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
- 2002-01-02 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 | $315,000.00 | $315,000.00 | 0 |
| 2004-12-30 | $305,000.00 | $305,000.00 | 0 |
| 2004-12-29 | $300,000.00 | $300,000.00 | 0 |
| 2004-12-28 | $325,000.00 | $325,000.00 | 1 |
| 2004-12-27 | $260,000.00 | $260,000.00 | 0 |
| 2004-12-23 | $270,000.00 | $270,000.00 | 0 |
| 2004-12-22 | $250,000.00 | $250,000.00 | 1 |
| 2004-12-21 | $295,000.00 | $295,000.00 | 1 |
| 2004-12-20 | $330,000.00 | $330,000.00 | 2 |
| 2004-12-17 | $265,000.00 | $265,000.00 | 0 |
| 2004-12-16 | $234,500.00 | $234,500.00 | 0 |
| 2004-12-15 | $220,000.00 | $220,000.00 | 0 |
| 2004-12-14 | $230,000.00 | $230,000.00 | 1 |
| 2004-12-13 | $195,000.00 | $195,000.00 | 0 |
| 2004-12-10 | $170,000.00 | $170,000.00 | 0 |
| 2004-12-09 | $160,000.00 | $160,000.00 | 0 |
| 2004-12-08 | $170,000.00 | $170,000.00 | 0 |
| 2004-12-07 | $185,000.00 | $185,000.00 | 1 |
| 2004-12-06 | $140,000.00 | $140,000.00 | 0 |
| 2004-12-03 | $145,000.00 | $145,000.00 | 0 |
| 2004-12-02 | $130,000.00 | $130,000.00 | 0 |
| 2004-12-01 | $135,000.00 | $135,000.00 | 0 |
| 2004-11-30 | $126,000.00 | $126,000.00 | 0 |
| 2004-11-29 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-26 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-24 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-23 | $130,000.00 | $130,000.00 | 0 |
| 2004-11-22 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-19 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-18 | $130,000.00 | $130,000.00 | 0 |
| 2004-11-17 | $120,000.00 | $120,000.00 | 0 |
| 2004-11-16 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-15 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-12 | $130,000.00 | $130,000.00 | 0 |
| 2004-11-11 | $135,000.00 | $135,000.00 | 0 |
| 2004-11-10 | $130,000.00 | $130,000.00 | 0 |
| 2004-11-09 | $120,000.00 | $120,000.00 | 0 |
| 2004-11-08 | $120,000.00 | $120,000.00 | 0 |
| 2004-11-05 | $120,000.00 | $120,000.00 | 0 |
| 2004-11-04 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-03 | $125,000.00 | $125,000.00 | 0 |
| 2004-11-02 | $130,000.00 | $130,000.00 | 0 |
| 2004-11-01 | $140,000.00 | $140,000.00 | 0 |
| 2004-10-29 | $135,000.00 | $135,000.00 | 0 |
| 2004-10-28 | $145,000.00 | $145,000.00 | 0 |
| 2004-10-27 | $135,000.00 | $135,000.00 | 0 |
| 2004-10-26 | $130,000.00 | $130,000.00 | 0 |
| 2004-10-25 | $140,000.00 | $140,000.00 | 0 |
| 2004-10-22 | $150,000.00 | $150,000.00 | 0 |
| 2004-10-21 | $150,000.00 | $150,000.00 | 0 |
| 2004-10-20 | $130,000.00 | $130,000.00 | 0 |
| 2004-10-19 | $125,000.00 | $125,000.00 | 0 |
| 2004-10-18 | $115,000.00 | $115,000.00 | 0 |
| 2004-10-15 | $120,000.00 | $120,000.00 | 0 |
| 2004-10-14 | $115,000.00 | $115,000.00 | 0 |
| 2004-10-13 | $120,000.00 | $120,000.00 | 0 |
| 2004-10-12 | $125,000.00 | $125,000.00 | 0 |
| 2004-10-11 | $125,000.00 | $125,000.00 | 0 |
| 2004-10-08 | $115,000.00 | $115,000.00 | 0 |
| 2004-10-07 | $115,000.00 | $115,000.00 | 0 |
| 2004-10-06 | $115,000.00 | $115,000.00 | 0 |
| 2004-10-05 | $125,000.00 | $125,000.00 | 0 |
| 2004-10-04 | $110,000.00 | $110,000.00 | 0 |
| 2004-10-01 | $115,000.00 | $115,000.00 | 0 |
| 2004-09-30 | $120,000.00 | $120,000.00 | 0 |
| 2004-09-29 | $120,000.00 | $120,000.00 | 0 |
| 2004-09-28 | $114,000.00 | $114,000.00 | 0 |
| 2004-09-27 | $115,000.00 | $115,000.00 | 0 |
| 2004-09-24 | $115,000.00 | $115,000.00 | 0 |
| 2004-09-23 | $110,000.00 | $110,000.00 | 0 |
| 2004-09-22 | $117,500.00 | $117,500.00 | 0 |
| 2004-09-21 | $120,000.00 | $120,000.00 | 0 |
| 2004-09-20 | $120,000.00 | $120,000.00 | 0 |
| 2004-09-17 | $125,000.00 | $125,000.00 | 0 |
| 2004-09-16 | $125,000.00 | $125,000.00 | 0 |
| 2004-09-15 | $125,000.00 | $125,000.00 | 0 |
| 2004-09-14 | $125,000.00 | $125,000.00 | 0 |
| 2004-09-13 | $130,000.00 | $130,000.00 | 0 |
| 2004-09-10 | $127,500.00 | $127,500.00 | 0 |
| 2004-09-09 | $130,000.00 | $130,000.00 | 1 |
| 2004-09-08 | $100,000.00 | $100,000.00 | 1 |
| 2004-09-07 | $130,000.00 | $130,000.00 | 0 |
| 2004-09-03 | $125,000.00 | $125,000.00 | 0 |
| 2004-09-02 | $140,000.00 | $140,000.00 | 0 |
| 2004-09-01 | $140,000.00 | $140,000.00 | 0 |
| 2004-08-31 | $145,000.00 | $145,000.00 | 0 |
| 2004-08-30 | $145,000.00 | $145,000.00 | 0 |
| 2004-08-27 | $150,000.00 | $150,000.00 | 0 |
| 2004-08-26 | $140,000.00 | $140,000.00 | 0 |
| 2004-08-25 | $160,000.00 | $160,000.00 | 0 |
| 2004-08-24 | $135,000.00 | $135,000.00 | 0 |
| 2004-08-23 | $165,000.00 | $165,000.00 | 0 |
| 2004-08-20 | $160,000.00 | $160,000.00 | 0 |
| 2004-08-19 | $160,000.00 | $160,000.00 | 0 |
| 2004-08-18 | $170,000.00 | $170,000.00 | 0 |
| 2004-08-17 | $175,000.00 | $175,000.00 | 0 |
| 2004-08-16 | $170,000.00 | $170,000.00 | 0 |
| 2004-08-13 | $145,000.00 | $145,000.00 | 0 |
| 2004-08-12 | $152,500.00 | $152,500.00 | 0 |
| 2004-08-11 | $150,000.00 | $150,000.00 | 0 |
| 2004-08-10 | $145,000.00 | $145,000.00 | 0 |
| 2004-08-09 | $140,000.00 | $140,000.00 | 0 |
| 2004-08-06 | $137,500.00 | $137,500.00 | 1 |
| 2004-08-05 | $120,000.00 | $120,000.00 | 0 |
| 2004-08-04 | $120,000.00 | $120,000.00 | 0 |
| 2004-08-03 | $125,000.00 | $125,000.00 | 0 |
| 2004-08-02 | $120,000.00 | $120,000.00 | 0 |
| 2004-07-30 | $135,000.00 | $135,000.00 | 0 |
| 2004-07-29 | $115,000.00 | $115,000.00 | 0 |
| 2004-07-28 | $120,000.00 | $120,000.00 | 0 |
| 2004-07-27 | $115,000.00 | $115,000.00 | 0 |
| 2004-07-26 | $120,000.00 | $120,000.00 | 0 |
| 2004-07-23 | $115,000.00 | $115,000.00 | 0 |
| 2004-07-22 | $115,000.00 | $115,000.00 | 0 |
| 2004-07-21 | $130,000.00 | $130,000.00 | 0 |
| 2004-07-20 | $115,000.00 | $115,000.00 | 0 |
| 2004-07-19 | $125,000.00 | $125,000.00 | 0 |
| 2004-07-16 | $130,000.00 | $130,000.00 | 0 |
| 2004-07-15 | $135,000.00 | $135,000.00 | 0 |
| 2004-07-14 | $140,000.00 | $140,000.00 | 0 |
| 2004-07-13 | $135,000.00 | $135,000.00 | 0 |
| 2004-07-12 | $135,000.00 | $135,000.00 | 0 |
| 2004-07-09 | $155,000.00 | $155,000.00 | 0 |
| 2004-07-08 | $125,000.00 | $125,000.00 | 0 |
| 2004-07-07 | $125,000.00 | $125,000.00 | 0 |
| 2004-07-06 | $135,000.00 | $135,000.00 | 0 |
| 2004-07-02 | $145,000.00 | $145,000.00 | 0 |
| 2004-07-01 | $140,000.00 | $140,000.00 | 0 |
| 2004-06-30 | $145,000.00 | $145,000.00 | 0 |
| 2004-06-29 | $160,000.00 | $160,000.00 | 0 |
| 2004-06-28 | $160,000.00 | $160,000.00 | 0 |
| 2004-06-25 | $155,000.00 | $155,000.00 | 0 |
| 2004-06-24 | $160,000.00 | $160,000.00 | 0 |
| 2004-06-23 | $165,000.00 | $165,000.00 | 0 |
| 2004-06-22 | $150,000.00 | $150,000.00 | 0 |
| 2004-06-21 | $155,000.00 | $155,000.00 | 0 |
| 2004-06-18 | $145,000.00 | $145,000.00 | 0 |
| 2004-06-17 | $150,000.00 | $150,000.00 | 0 |
| 2004-06-16 | $170,000.00 | $170,000.00 | 0 |
| 2004-06-15 | $165,000.00 | $165,000.00 | 0 |
| 2004-06-14 | $160,000.00 | $160,000.00 | 1 |
| 2004-06-10 | $175,000.00 | $175,000.00 | 0 |
| 2004-06-09 | $175,000.00 | $175,000.00 | 0 |
| 2004-06-08 | $180,000.00 | $180,000.00 | 0 |
| 2004-06-07 | $170,000.00 | $170,000.00 | 0 |
| 2004-06-04 | $185,000.00 | $185,000.00 | 0 |
| 2004-06-03 | $165,000.00 | $165,000.00 | 0 |
| 2004-06-02 | $175,000.00 | $175,000.00 | 0 |
| 2004-06-01 | $165,000.00 | $165,000.00 | 0 |
| 2004-05-28 | $175,000.00 | $175,000.00 | 0 |
| 2004-05-27 | $170,000.00 | $170,000.00 | 0 |
| 2004-05-26 | $165,000.00 | $165,000.00 | 0 |
| 2004-05-25 | $170,000.00 | $170,000.00 | 0 |
| 2004-05-24 | $175,000.00 | $175,000.00 | 0 |
| 2004-05-21 | $165,000.00 | $165,000.00 | 0 |
| 2004-05-20 | $165,000.00 | $165,000.00 | 0 |
| 2004-05-19 | $180,000.00 | $180,000.00 | 0 |
| 2004-05-18 | $175,000.00 | $175,000.00 | 0 |
| 2004-05-17 | $165,000.00 | $165,000.00 | 0 |
| 2004-05-14 | $170,000.00 | $170,000.00 | 0 |
| 2004-05-13 | $175,000.00 | $175,000.00 | 0 |
| 2004-05-12 | $170,000.00 | $170,000.00 | 0 |
| 2004-05-11 | $150,000.00 | $150,000.00 | 0 |
| 2004-05-10 | $160,000.00 | $160,000.00 | 0 |
| 2004-05-07 | $160,000.00 | $160,000.00 | 0 |
| 2004-05-06 | $185,000.00 | $185,000.00 | 0 |
| 2004-05-05 | $180,000.00 | $180,000.00 | 0 |
| 2004-05-04 | $195,000.00 | $195,000.00 | 0 |
| 2004-05-03 | $200,000.00 | $200,000.00 | 0 |
| 2004-04-30 | $210,000.00 | $210,000.00 | 2 |
| 2004-04-29 | $200,000.00 | $200,000.00 | 0 |
| 2004-04-28 | $245,000.00 | $245,000.00 | 0 |
| 2004-04-27 | $275,000.00 | $275,000.00 | 0 |
| 2004-04-26 | $275,000.00 | $275,000.00 | 0 |
| 2004-04-23 | $250,000.00 | $250,000.00 | 0 |
| 2004-04-22 | $265,000.00 | $265,000.00 | 0 |
| 2004-04-21 | $265,000.00 | $265,000.00 | 0 |
| 2004-04-20 | $300,000.00 | $300,000.00 | 0 |
| 2004-04-19 | $275,000.00 | $275,000.00 | 0 |
| 2004-04-16 | $290,000.00 | $290,000.00 | 0 |
| 2004-04-15 | $280,000.00 | $280,000.00 | 0 |
| 2004-04-14 | $275,000.00 | $275,000.00 | 0 |
| 2004-04-13 | $300,000.00 | $300,000.00 | 0 |
| 2004-04-12 | $270,000.00 | $270,000.00 | 0 |
| 2004-04-08 | $265,000.00 | $265,000.00 | 0 |
| 2004-04-07 | $300,000.00 | $300,000.00 | 0 |
| 2004-04-06 | $295,000.00 | $295,000.00 | 0 |
| 2004-04-05 | $290,000.00 | $290,000.00 | 0 |
| 2004-04-02 | $295,000.00 | $295,000.00 | 0 |
| 2004-04-01 | $320,000.00 | $320,000.00 | 0 |
| 2004-03-31 | $320,000.00 | $320,000.00 | 0 |
| 2004-03-30 | $320,000.00 | $320,000.00 | 0 |
| 2004-03-29 | $290,000.00 | $290,000.00 | 0 |
| 2004-03-26 | $275,000.00 | $275,000.00 | 0 |
| 2004-03-25 | $317,500.00 | $317,500.00 | 0 |
| 2004-03-24 | $300,000.00 | $300,000.00 | 0 |
| 2004-03-23 | $330,000.00 | $330,000.00 | 0 |
| 2004-03-22 | $320,000.00 | $320,000.00 | 0 |
| 2004-03-19 | $305,000.00 | $305,000.00 | 0 |
| 2004-03-18 | $285,000.00 | $285,000.00 | 0 |
| 2004-03-17 | $265,000.00 | $265,000.00 | 0 |
| 2004-03-16 | $275,000.00 | $275,000.00 | 0 |
| 2004-03-15 | $290,000.00 | $290,000.00 | 0 |
| 2004-03-12 | $325,000.00 | $325,000.00 | 0 |
| 2004-03-11 | $330,000.00 | $330,000.00 | 0 |
| 2004-03-10 | $330,000.00 | $330,000.00 | 0 |
| 2004-03-09 | $325,000.00 | $325,000.00 | 0 |
| 2004-03-08 | $355,000.00 | $355,000.00 | 0 |
| 2004-03-05 | $350,000.00 | $350,000.00 | 0 |
| 2004-03-04 | $350,000.00 | $350,000.00 | 0 |
| 2004-03-03 | $365,000.00 | $365,000.00 | 0 |
| 2004-03-02 | $360,000.00 | $360,000.00 | 0 |
| 2004-03-01 | $370,000.00 | $370,000.00 | 0 |
| 2004-02-27 | $370,000.00 | $370,000.00 | 0 |
| 2004-02-26 | $365,000.00 | $365,000.00 | 0 |
| 2004-02-25 | $345,000.00 | $345,000.00 | 0 |
| 2004-02-24 | $355,000.00 | $355,000.00 | 0 |
| 2004-02-23 | $350,000.00 | $350,000.00 | 0 |
| 2004-02-20 | $365,000.00 | $365,000.00 | 0 |
| 2004-02-19 | $350,000.00 | $350,000.00 | 0 |
| 2004-02-18 | $350,000.00 | $350,000.00 | 0 |
| 2004-02-17 | $365,000.00 | $365,000.00 | 0 |
| 2004-02-13 | $370,000.00 | $370,000.00 | 0 |
| 2004-02-12 | $370,000.00 | $370,000.00 | 0 |
| 2004-02-11 | $360,000.00 | $360,000.00 | 0 |
| 2004-02-10 | $380,000.00 | $380,000.00 | 0 |
| 2004-02-09 | $345,000.00 | $345,000.00 | 0 |
| 2004-02-06 | $380,000.00 | $380,000.00 | 0 |
| 2004-02-05 | $395,000.00 | $395,000.00 | 0 |
| 2004-02-04 | $400,000.00 | $400,000.00 | 0 |
| 2004-02-03 | $405,000.00 | $405,000.00 | 0 |
| 2004-02-02 | $400,000.00 | $400,000.00 | 0 |
| 2004-01-30 | $410,000.00 | $410,000.00 | 0 |
| 2004-01-29 | $415,000.00 | $415,000.00 | 0 |
| 2004-01-28 | $400,000.00 | $400,000.00 | 0 |
| 2004-01-27 | $415,000.00 | $415,000.00 | 0 |
| 2004-01-26 | $465,000.00 | $465,000.00 | 0 |
| 2004-01-23 | $470,000.00 | $470,000.00 | 0 |
| 2004-01-22 | $460,000.00 | $460,000.00 | 0 |
| 2004-01-21 | $410,000.00 | $410,000.00 | 0 |
| 2004-01-20 | $385,000.00 | $385,000.00 | 0 |
| 2004-01-16 | $385,000.00 | $385,000.00 | 0 |
| 2004-01-15 | $405,000.00 | $405,000.00 | 0 |
| 2004-01-14 | $420,000.00 | $420,000.00 | 0 |
| 2004-01-13 | $375,000.00 | $375,000.00 | 0 |
| 2004-01-12 | $365,000.00 | $365,000.00 | 0 |
| 2004-01-09 | $365,000.00 | $365,000.00 | 0 |
| 2004-01-08 | $385,000.00 | $385,000.00 | 0 |
| 2004-01-07 | $350,000.00 | $350,000.00 | 0 |
| 2004-01-06 | $370,000.00 | $370,000.00 | 0 |
| 2004-01-05 | $370,000.00 | $370,000.00 | 0 |
| 2004-01-02 | $365,000.00 | $365,000.00 | 0 |