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
- 1999-03-01 to 2026-09-03
- 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 | $105,493.54 | $105,493.54 | 5 | — | — |
| 2004-12-30 | $109,195.06 | $109,195.06 | 4 | — | — |
| 2004-12-29 | $114,747.36 | $114,747.36 | 3 | — | — |
| 2004-12-28 | $116,598.12 | $116,598.12 | 5 | — | — |
| 2004-12-27 | $114,747.36 | $114,747.36 | 9 | — | — |
| 2004-12-23 | $105,493.54 | $105,493.54 | 25 | — | — |
| 2004-12-22 | $98,090.48 | $98,090.48 | 14 | — | — |
| 2004-12-21 | $75,881.31 | $75,881.31 | 4 | — | — |
| 2004-12-20 | $77,732.08 | $77,732.08 | 4 | — | — |
| 2004-12-17 | $79,582.84 | $79,582.84 | 2 | — | — |
| 2004-12-16 | $79,582.84 | $79,582.84 | 5 | — | — |
| 2004-12-15 | $77,732.08 | $77,732.08 | 3 | — | — |
| 2004-12-14 | $77,732.08 | $77,732.08 | 2 | — | — |
| 2004-12-13 | $79,582.84 | $79,582.84 | 2 | — | — |
| 2004-12-10 | $81,433.61 | $81,433.61 | 2 | — | — |
| 2004-12-09 | $81,433.61 | $81,433.61 | 2 | — | — |
| 2004-12-08 | $77,732.08 | $77,732.08 | 2 | — | — |
| 2004-12-07 | $81,433.61 | $81,433.61 | 2 | — | — |
| 2004-12-06 | $81,433.61 | $81,433.61 | 2 | — | — |
| 2004-12-03 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2004-12-02 | $79,582.84 | $79,582.84 | 3 | — | — |
| 2004-12-01 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2004-11-30 | $81,433.61 | $81,433.61 | 2 | — | — |
| 2004-11-29 | $85,135.13 | $85,135.13 | 1 | — | — |
| 2004-11-26 | $83,284.38 | $83,284.38 | 1 | — | — |
| 2004-11-24 | $85,135.13 | $85,135.13 | 2 | — | — |
| 2004-11-23 | $86,985.90 | $86,985.90 | 2 | — | — |
| 2004-11-22 | $86,985.90 | $86,985.90 | 2 | — | — |
| 2004-11-19 | $85,135.13 | $85,135.13 | 1 | — | — |
| 2004-11-18 | $83,284.38 | $83,284.38 | 2 | — | — |
| 2004-11-17 | $85,135.13 | $85,135.13 | 2 | — | — |
| 2004-11-16 | $85,135.13 | $85,135.13 | 2 | — | — |
| 2004-11-15 | $88,836.66 | $88,836.66 | 2 | — | — |
| 2004-11-12 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-11-11 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-11-10 | $86,985.90 | $86,985.90 | 4 | — | — |
| 2004-11-09 | $86,985.90 | $86,985.90 | 2 | — | — |
| 2004-11-08 | $88,836.66 | $88,836.66 | 1 | — | — |
| 2004-11-05 | $90,687.43 | $90,687.43 | 1 | — | — |
| 2004-11-04 | $92,538.19 | $92,538.19 | 0 | — | — |
| 2004-11-03 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-11-02 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-11-01 | $90,687.43 | $90,687.43 | 2 | — | — |
| 2004-10-29 | $90,687.43 | $90,687.43 | 2 | — | — |
| 2004-10-28 | $88,836.66 | $88,836.66 | 2 | — | — |
| 2004-10-27 | $88,836.66 | $88,836.66 | 1 | — | — |
| 2004-10-26 | $85,135.13 | $85,135.13 | 1 | — | — |
| 2004-10-25 | $90,687.43 | $90,687.43 | 0 | — | — |
| 2004-10-22 | $90,687.43 | $90,687.43 | 1 | — | — |
| 2004-10-21 | $88,836.66 | $88,836.66 | 2 | — | — |
| 2004-10-20 | $88,836.66 | $88,836.66 | 2 | — | — |
| 2004-10-19 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-10-18 | $96,239.72 | $96,239.72 | 2 | — | — |
| 2004-10-15 | $96,239.72 | $96,239.72 | 3 | — | — |
| 2004-10-14 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-10-13 | $85,135.13 | $85,135.13 | 1 | — | — |
| 2004-10-12 | $88,836.66 | $88,836.66 | 5 | — | — |
| 2004-10-11 | $94,388.95 | $94,388.95 | 1 | — | — |
| 2004-10-08 | $98,090.48 | $98,090.48 | 2 | — | — |
| 2004-10-07 | $99,941.24 | $99,941.24 | 1 | — | — |
| 2004-10-06 | $101,792.01 | $101,792.01 | 1 | — | — |
| 2004-10-05 | $103,642.77 | $103,642.77 | 2 | — | — |
| 2004-10-04 | $103,642.77 | $103,642.77 | 3 | — | — |
| 2004-10-01 | $94,388.95 | $94,388.95 | 1 | — | — |
| 2004-09-30 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-09-29 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-09-28 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-09-27 | $94,388.95 | $94,388.95 | 1 | — | — |
| 2004-09-24 | $90,687.43 | $90,687.43 | 1 | — | — |
| 2004-09-23 | $88,836.66 | $88,836.66 | 2 | — | — |
| 2004-09-22 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2004-09-21 | $96,239.72 | $96,239.72 | 1 | — | — |
| 2004-09-20 | $96,239.72 | $96,239.72 | 2 | — | — |
| 2004-09-17 | $96,239.72 | $96,239.72 | 2 | — | — |
| 2004-09-16 | $98,090.48 | $98,090.48 | 2 | — | — |
| 2004-09-15 | $101,792.01 | $101,792.01 | 3 | — | — |
| 2004-09-14 | $107,344.30 | $107,344.30 | 1 | — | — |
| 2004-09-13 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2004-09-10 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2004-09-09 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2004-09-08 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2004-09-07 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2004-09-03 | $112,896.59 | $112,896.59 | 1 | — | — |
| 2004-09-02 | $114,747.36 | $114,747.36 | 1 | — | — |
| 2004-09-01 | $116,598.12 | $116,598.12 | 3 | — | — |
| 2004-08-31 | $124,001.17 | $124,001.17 | 5 | — | — |
| 2004-08-30 | $116,598.12 | $116,598.12 | 1 | — | — |
| 2004-08-27 | $120,299.65 | $120,299.65 | 1 | — | — |
| 2004-08-26 | $120,299.65 | $120,299.65 | 1 | — | — |
| 2004-08-25 | $122,150.41 | $122,150.41 | 2 | — | — |
| 2004-08-24 | $118,448.88 | $118,448.88 | 1 | — | — |
| 2004-08-23 | $116,598.12 | $116,598.12 | 1 | — | — |
| 2004-08-20 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2004-08-19 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2004-08-18 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2004-08-17 | $103,642.77 | $103,642.77 | 1 | — | — |
| 2004-08-16 | $103,642.77 | $103,642.77 | 2 | — | — |
| 2004-08-13 | $101,792.01 | $101,792.01 | 2 | — | — |
| 2004-08-12 | $101,792.01 | $101,792.01 | 1 | — | — |
| 2004-08-11 | $103,642.77 | $103,642.77 | 1 | — | — |
| 2004-08-10 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2004-08-09 | $105,493.54 | $105,493.54 | 1 | — | — |
| 2004-08-06 | $112,896.59 | $112,896.59 | 2 | — | — |
| 2004-08-05 | $118,448.88 | $118,448.88 | 1 | — | — |
| 2004-08-04 | $122,150.41 | $122,150.41 | 2 | — | — |
| 2004-08-03 | $129,553.47 | $129,553.47 | 3 | — | — |
| 2004-08-02 | $131,404.23 | $131,404.23 | 2 | — | — |
| 2004-07-30 | $118,448.88 | $118,448.88 | 3 | — | — |
| 2004-07-29 | $103,642.77 | $103,642.77 | 1 | — | — |
| 2004-07-28 | $96,239.72 | $96,239.72 | 1 | — | — |
| 2004-07-27 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-07-26 | $86,985.90 | $86,985.90 | 2 | — | — |
| 2004-07-23 | $92,538.19 | $92,538.19 | 3 | — | — |
| 2004-07-22 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-07-21 | $92,538.19 | $92,538.19 | 2 | — | — |
| 2004-07-20 | $99,941.24 | $99,941.24 | 1 | — | — |
| 2004-07-19 | $99,941.24 | $99,941.24 | 2 | — | — |
| 2004-07-16 | $98,090.48 | $98,090.48 | 2 | — | — |
| 2004-07-15 | $105,493.54 | $105,493.54 | 2 | — | — |
| 2004-07-14 | $111,045.83 | $111,045.83 | 2 | — | — |
| 2004-07-13 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2004-07-12 | $111,045.83 | $111,045.83 | 3 | — | — |
| 2004-07-09 | $114,747.36 | $114,747.36 | 1 | — | — |
| 2004-07-08 | $116,598.12 | $116,598.12 | 2 | — | — |
| 2004-07-07 | $114,747.36 | $114,747.36 | 1 | — | — |
| 2004-07-06 | $118,448.88 | $118,448.88 | 1 | — | — |
| 2004-07-02 | $120,299.65 | $120,299.65 | 1 | — | — |
| 2004-07-01 | $118,448.88 | $118,448.88 | 1 | — | — |
| 2004-06-30 | $116,598.12 | $116,598.12 | 1 | — | — |
| 2004-06-29 | $114,747.36 | $114,747.36 | 1 | — | — |
| 2004-06-28 | $118,448.88 | $118,448.88 | 4 | — | — |
| 2004-06-25 | $124,001.17 | $124,001.17 | 2 | — | — |
| 2004-06-24 | $122,150.41 | $122,150.41 | 1 | — | — |
| 2004-06-23 | $125,851.94 | $125,851.94 | 2 | — | — |
| 2004-06-22 | $127,702.70 | $127,702.70 | 1 | — | — |
| 2004-06-21 | $131,404.23 | $131,404.23 | 2 | — | — |
| 2004-06-18 | $136,956.52 | $136,956.52 | 1 | — | — |
| 2004-06-17 | $138,807.28 | $138,807.28 | 1 | — | — |
| 2004-06-16 | $135,105.77 | $135,105.77 | 2 | — | — |
| 2004-06-15 | $135,105.77 | $135,105.77 | 2 | — | — |
| 2004-06-14 | $142,508.81 | $142,508.81 | 3 | — | — |
| 2004-06-10 | $125,851.94 | $125,851.94 | 1 | — | — |
| 2004-06-09 | $124,001.17 | $124,001.17 | 2 | — | — |
| 2004-06-08 | $129,553.47 | $129,553.47 | 3 | — | — |
| 2004-06-07 | $140,658.05 | $140,658.05 | 3 | — | — |
| 2004-06-04 | $144,359.58 | $144,359.58 | 2 | — | — |
| 2004-06-03 | $146,210.34 | $146,210.34 | 2 | — | — |
| 2004-06-02 | $149,911.88 | $149,911.88 | 5 | — | — |
| 2004-06-01 | $133,255.00 | $133,255.00 | 8 | — | — |
| 2004-05-28 | $118,448.88 | $118,448.88 | 6 | — | — |
| 2004-05-27 | $111,045.83 | $111,045.83 | 7 | — | — |
| 2004-05-26 | $118,448.88 | $118,448.88 | 14 | — | — |
| 2004-05-25 | $120,299.65 | $120,299.65 | 23 | — | — |
| 2004-05-24 | $148,061.11 | $148,061.11 | 2 | — | — |
| 2004-05-21 | $144,359.58 | $144,359.58 | 3 | — | — |
| 2004-05-20 | $149,911.88 | $149,911.88 | 4 | — | — |
| 2004-05-19 | $148,061.11 | $148,061.11 | 6 | — | — |
| 2004-05-18 | $157,314.92 | $157,314.92 | 14 | — | — |
| 2004-05-17 | $173,971.80 | $173,971.80 | 3 | — | — |
| 2004-05-14 | $181,374.86 | $181,374.86 | 2 | — | — |
| 2004-05-13 | $183,225.61 | $183,225.61 | 3 | — | — |
| 2004-05-12 | $190,628.67 | $190,628.67 | 2 | — | — |
| 2004-05-11 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2004-05-10 | $188,777.91 | $188,777.91 | 2 | — | — |
| 2004-05-07 | $198,031.73 | $198,031.73 | 3 | — | — |
| 2004-05-06 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2004-05-05 | $203,584.02 | $203,584.02 | 2 | — | — |
| 2004-05-04 | $201,733.25 | $201,733.25 | 8 | — | — |
| 2004-05-03 | $188,777.91 | $188,777.91 | 2 | — | — |
| 2004-04-30 | $192,479.44 | $192,479.44 | 4 | — | — |
| 2004-04-29 | $201,733.25 | $201,733.25 | 4 | — | — |
| 2004-04-28 | $212,837.84 | $212,837.84 | 2 | — | — |
| 2004-04-27 | $210,987.08 | $210,987.08 | 2 | — | — |
| 2004-04-26 | $216,539.36 | $216,539.36 | 2 | — | — |
| 2004-04-23 | $214,688.61 | $214,688.61 | 2 | — | — |
| 2004-04-22 | $223,942.42 | $223,942.42 | 2 | — | — |
| 2004-04-21 | $227,643.95 | $227,643.95 | 5 | — | — |
| 2004-04-20 | $231,345.47 | $231,345.47 | 11 | — | — |
| 2004-04-19 | $212,837.84 | $212,837.84 | 2 | — | — |
| 2004-04-16 | $212,837.84 | $212,837.84 | 3 | — | — |
| 2004-04-15 | $216,539.36 | $216,539.36 | 9 | — | — |
| 2004-04-14 | $203,584.02 | $203,584.02 | 2 | — | — |
| 2004-04-13 | $209,136.31 | $209,136.31 | 3 | — | — |
| 2004-04-12 | $212,837.84 | $212,837.84 | 2 | — | — |
| 2004-04-08 | $214,688.61 | $214,688.61 | 2 | — | — |
| 2004-04-07 | $218,390.13 | $218,390.13 | 2 | — | — |
| 2004-04-06 | $222,091.66 | $222,091.66 | 4 | — | — |
| 2004-04-05 | $223,942.42 | $223,942.42 | 5 | — | — |
| 2004-04-02 | $222,091.66 | $222,091.66 | 2 | — | — |
| 2004-04-01 | $225,793.19 | $225,793.19 | 2 | — | — |
| 2004-03-31 | $229,494.72 | $229,494.72 | 3 | — | — |
| 2004-03-30 | $233,196.23 | $233,196.23 | 5 | — | — |
| 2004-03-29 | $212,837.84 | $212,837.84 | 5 | — | — |
| 2004-03-26 | $214,688.61 | $214,688.61 | 3 | — | — |
| 2004-03-25 | $220,240.89 | $220,240.89 | 2 | — | — |
| 2004-03-24 | $214,688.61 | $214,688.61 | 2 | — | — |
| 2004-03-23 | $216,539.36 | $216,539.36 | 1 | — | — |
| 2004-03-22 | $216,539.36 | $216,539.36 | 3 | — | — |
| 2004-03-19 | $225,793.19 | $225,793.19 | 2 | — | — |
| 2004-03-18 | $227,643.95 | $227,643.95 | 2 | — | — |
| 2004-03-17 | $227,643.95 | $227,643.95 | 3 | — | — |
| 2004-03-16 | $236,897.77 | $236,897.77 | 2 | — | — |
| 2004-03-15 | $229,494.72 | $229,494.72 | 2 | — | — |
| 2004-03-12 | $240,599.30 | $240,599.30 | 4 | — | — |
| 2004-03-11 | $233,196.23 | $233,196.23 | 15 | — | — |
| 2004-03-10 | $222,091.66 | $222,091.66 | 11 | — | — |
| 2004-03-09 | $229,494.72 | $229,494.72 | 5 | — | — |
| 2004-03-08 | $240,599.30 | $240,599.30 | 8 | — | — |
| 2004-03-05 | $242,450.06 | $242,450.06 | 7 | — | — |
| 2004-03-04 | $249,853.11 | $249,853.11 | 9 | — | — |
| 2004-03-03 | $264,659.22 | $264,659.22 | 4 | — | — |
| 2004-03-02 | $268,360.75 | $268,360.75 | 5 | — | — |
| 2004-03-01 | $277,614.56 | $277,614.56 | 9 | — | — |
| 2004-02-27 | $290,569.91 | $290,569.91 | 9 | — | — |
| 2004-02-26 | $290,569.91 | $290,569.91 | 10 | — | — |
| 2004-02-25 | $268,360.75 | $268,360.75 | 7 | — | — |
| 2004-02-24 | $251,703.88 | $251,703.88 | 17 | — | — |
| 2004-02-23 | $266,510.00 | $266,510.00 | 16 | — | — |
| 2004-02-20 | $310,928.31 | $310,928.31 | 15 | — | — |
| 2004-02-19 | $318,331.38 | $318,331.38 | 54 | — | — |
| 2004-02-18 | $331,286.72 | $331,286.72 | 5 | — | — |
| 2004-02-17 | $336,839.00 | $336,839.00 | 8 | — | — |
| 2004-02-13 | $333,137.50 | $333,137.50 | 7 | — | — |
| 2004-02-12 | $312,779.09 | $312,779.09 | 2 | — | — |
| 2004-02-11 | $314,629.84 | $314,629.84 | 1 | — | — |
| 2004-02-10 | $314,629.84 | $314,629.84 | 4 | — | — |
| 2004-02-09 | $309,077.56 | $309,077.56 | 2 | — | — |
| 2004-02-06 | $299,823.75 | $299,823.75 | 2 | — | — |
| 2004-02-05 | $294,271.44 | $294,271.44 | 3 | — | — |
| 2004-02-04 | $297,972.97 | $297,972.97 | 4 | — | — |
| 2004-02-03 | $318,331.38 | $318,331.38 | 12 | — | — |
| 2004-02-02 | $309,077.56 | $309,077.56 | 3 | — | — |
| 2004-01-30 | $303,525.25 | $303,525.25 | 2 | — | — |
| 2004-01-29 | $297,972.97 | $297,972.97 | 5 | — | — |
| 2004-01-28 | $296,122.22 | $296,122.22 | 5 | — | — |
| 2004-01-27 | $307,226.78 | $307,226.78 | 10 | — | — |
| 2004-01-26 | $290,569.91 | $290,569.91 | 8 | — | — |
| 2004-01-23 | $272,062.28 | $272,062.28 | 3 | — | — |
| 2004-01-22 | $275,763.81 | $275,763.81 | 8 | — | — |
| 2004-01-21 | $286,868.38 | $286,868.38 | 3 | — | — |
| 2004-01-20 | $292,420.69 | $292,420.69 | 3 | — | — |
| 2004-01-16 | $288,719.16 | $288,719.16 | 7 | — | — |
| 2004-01-15 | $296,122.22 | $296,122.22 | 8 | — | — |
| 2004-01-14 | $281,316.09 | $281,316.09 | 8 | — | — |
| 2004-01-13 | $268,360.75 | $268,360.75 | 4 | — | — |
| 2004-01-12 | $262,808.47 | $262,808.47 | 4 | — | — |
| 2004-01-09 | $259,106.94 | $259,106.94 | 4 | — | — |
| 2004-01-08 | $264,659.22 | $264,659.22 | 8 | — | — |
| 2004-01-07 | $277,614.56 | $277,614.56 | 16 | — | — |
| 2004-01-06 | $268,360.75 | $268,360.75 | 8 | — | — |
| 2004-01-05 | $248,002.34 | $248,002.34 | 5 | — | — |
| 2004-01-02 | $235,047.00 | $235,047.00 | 4 | — | — |