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
- 1993-03-31 to 2026-08-28
- 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 | $11,650.00 | $11,832.03 | 17 |
| 2004-12-30 | $12,600.00 | $12,796.88 | 81 |
| 2004-12-29 | $10,150.00 | $10,308.59 | 3 |
| 2004-12-28 | $10,225.00 | $10,384.77 | 24 |
| 2004-12-27 | $9,350.00 | $9,496.09 | 2 |
| 2004-12-23 | $10,000.00 | $10,156.25 | 3 |
| 2004-12-22 | $9,555.00 | $9,704.30 | 3 |
| 2004-12-21 | $9,450.00 | $9,597.66 | 3 |
| 2004-12-20 | $9,450.00 | $9,597.66 | 3 |
| 2004-12-17 | $9,450.00 | $9,597.66 | 2 |
| 2004-12-16 | $9,500.00 | $9,648.44 | 1 |
| 2004-12-15 | $9,450.00 | $9,597.66 | 6 |
| 2004-12-14 | $9,450.00 | $9,597.66 | 2 |
| 2004-12-13 | $9,450.00 | $9,597.66 | 5 |
| 2004-12-10 | $9,550.00 | $9,699.22 | 6 |
| 2004-12-09 | $9,700.00 | $9,851.56 | 3 |
| 2004-12-08 | $9,960.00 | $10,115.63 | 3 |
| 2004-12-07 | $10,100.00 | $10,257.81 | 18 |
| 2004-12-06 | $9,450.00 | $9,597.66 | 8 |
| 2004-12-03 | $9,600.00 | $9,750.00 | 8 |
| 2004-12-02 | $10,150.00 | $10,308.59 | 7 |
| 2004-12-01 | $10,450.00 | $10,613.28 | 7 |
| 2004-11-30 | $10,200.00 | $10,359.38 | 12 |
| 2004-11-29 | $10,250.00 | $10,410.16 | 30 |
| 2004-11-26 | $11,000.00 | $11,171.88 | 46 |
| 2004-11-24 | $9,700.00 | $9,851.56 | 5 |
| 2004-11-23 | $9,995.00 | $10,151.17 | 20 |
| 2004-11-22 | $9,300.00 | $9,445.31 | 5 |
| 2004-11-19 | $9,500.00 | $9,648.44 | 16 |
| 2004-11-18 | $9,750.00 | $9,902.34 | 7 |
| 2004-11-17 | $10,000.00 | $10,156.25 | 32 |
| 2004-11-16 | $11,000.00 | $11,171.88 | 60 |
| 2004-11-15 | $17,500.00 | $17,773.44 | 77 |
| 2004-11-12 | $14,250.00 | $14,472.66 | 10 |
| 2004-11-11 | $12,000.00 | $12,187.50 | 38 |
| 2004-11-10 | $15,500.00 | $15,742.19 | 205 |
| 2004-11-09 | $8,750.00 | $8,886.72 | 3 |
| 2004-11-08 | $8,000.00 | $8,125.00 | 5 |
| 2004-11-05 | $7,100.00 | $7,210.94 | 0 |
| 2004-11-04 | $7,050.00 | $7,160.16 | 1 |
| 2004-11-03 | $7,350.00 | $7,464.84 | 0 |
| 2004-11-02 | $7,300.00 | $7,414.06 | 1 |
| 2004-11-01 | $6,750.00 | $6,855.47 | 1 |
| 2004-10-29 | $6,500.00 | $6,601.56 | 0 |
| 2004-10-28 | $6,850.00 | $6,957.03 | 0 |
| 2004-10-27 | $6,450.00 | $6,550.78 | 0 |
| 2004-10-26 | $6,400.00 | $6,500.00 | 2 |
| 2004-10-25 | $6,750.00 | $6,855.47 | 1 |
| 2004-10-22 | $6,700.00 | $6,804.69 | 0 |
| 2004-10-21 | $6,450.00 | $6,550.78 | 0 |
| 2004-10-20 | $6,700.00 | $6,804.69 | 0 |
| 2004-10-19 | $6,505.00 | $6,606.64 | 0 |
| 2004-10-18 | $6,800.00 | $6,906.25 | 3 |
| 2004-10-15 | $6,600.00 | $6,703.13 | 0 |
| 2004-10-14 | $7,100.00 | $7,210.94 | 0 |
| 2004-10-13 | $7,100.00 | $7,210.94 | 0 |
| 2004-10-12 | $7,500.00 | $7,617.19 | 2 |
| 2004-10-11 | $7,550.00 | $7,667.97 | 0 |
| 2004-10-08 | $7,100.00 | $7,210.94 | 1 |
| 2004-10-07 | $7,450.00 | $7,566.41 | 4 |
| 2004-10-06 | $7,300.00 | $7,414.06 | 2 |
| 2004-10-05 | $7,800.00 | $7,921.88 | 1 |
| 2004-10-04 | $7,950.00 | $8,074.22 | 3 |
| 2004-10-01 | $7,800.00 | $7,921.88 | 2 |
| 2004-09-30 | $8,200.00 | $8,328.13 | 3 |
| 2004-09-29 | $7,500.00 | $7,617.19 | 1 |
| 2004-09-28 | $7,750.00 | $7,871.09 | 3 |
| 2004-09-27 | $6,950.00 | $7,058.59 | 0 |
| 2004-09-24 | $6,950.00 | $7,058.59 | 0 |
| 2004-09-23 | $6,600.00 | $6,703.13 | 1 |
| 2004-09-22 | $6,600.00 | $6,703.13 | 4 |
| 2004-09-21 | $7,000.00 | $7,109.38 | 1 |
| 2004-09-20 | $7,250.00 | $7,363.28 | 2 |
| 2004-09-17 | $7,250.00 | $7,363.28 | 1 |
| 2004-09-16 | $7,450.00 | $7,566.41 | 0 |
| 2004-09-15 | $7,400.00 | $7,515.63 | 2 |
| 2004-09-14 | $7,300.00 | $7,414.06 | 20 |
| 2004-09-13 | $6,700.00 | $6,804.69 | 1 |
| 2004-09-10 | $6,700.00 | $6,804.69 | 16 |
| 2004-09-09 | $6,600.00 | $6,703.13 | 17 |
| 2004-09-08 | $6,500.00 | $6,601.56 | 3 |
| 2004-09-07 | $7,100.00 | $7,210.94 | 4 |
| 2004-09-03 | $6,500.00 | $6,601.56 | 0 |
| 2004-09-02 | $6,650.00 | $6,753.91 | 1 |
| 2004-09-01 | $6,450.00 | $6,550.78 | 3 |
| 2004-08-31 | $6,650.00 | $6,753.91 | 4 |
| 2004-08-30 | $7,050.00 | $7,160.16 | 0 |
| 2004-08-27 | $6,400.00 | $6,500.00 | 1 |
| 2004-08-26 | $6,500.00 | $6,601.56 | 3 |
| 2004-08-25 | $7,000.00 | $7,109.38 | 2 |
| 2004-08-24 | $7,300.00 | $7,414.06 | 0 |
| 2004-08-23 | $6,800.00 | $6,906.25 | 2 |
| 2004-08-20 | $7,050.00 | $7,160.16 | 1 |
| 2004-08-19 | $6,750.00 | $6,855.47 | 1 |
| 2004-08-18 | $6,900.00 | $7,007.81 | 0 |
| 2004-08-17 | $6,800.00 | $6,906.25 | 0 |
| 2004-08-16 | $6,800.00 | $6,906.25 | 0 |
| 2004-08-13 | $7,000.00 | $7,109.38 | 1 |
| 2004-08-12 | $6,870.00 | $6,977.34 | 5 |
| 2004-08-11 | $7,800.00 | $7,921.88 | 0 |
| 2004-08-10 | $7,550.00 | $7,667.97 | 1 |
| 2004-08-09 | $7,655.00 | $7,774.61 | 0 |
| 2004-08-06 | $8,950.00 | $9,089.84 | 1 |
| 2004-08-05 | $8,400.00 | $8,531.25 | 0 |
| 2004-08-04 | $8,700.00 | $8,835.94 | 1 |
| 2004-08-03 | $8,805.00 | $8,942.58 | 1 |
| 2004-08-02 | $8,450.00 | $8,582.03 | 0 |
| 2004-07-30 | $8,450.00 | $8,582.03 | 4 |
| 2004-07-29 | $10,000.00 | $10,156.25 | 1 |
| 2004-07-28 | $9,550.00 | $9,699.22 | 7 |
| 2004-07-27 | $8,950.00 | $9,089.84 | 3 |
| 2004-07-26 | $8,850.00 | $8,988.28 | 1 |
| 2004-07-23 | $9,150.00 | $9,292.97 | 1 |
| 2004-07-22 | $9,650.00 | $9,800.78 | 1 |
| 2004-07-21 | $9,950.00 | $10,105.47 | 4 |
| 2004-07-20 | $10,200.00 | $10,359.38 | 2 |
| 2004-07-19 | $10,100.00 | $10,257.81 | 3 |
| 2004-07-16 | $10,250.00 | $10,410.16 | 1 |
| 2004-07-15 | $11,000.00 | $11,171.88 | 0 |
| 2004-07-14 | $11,050.00 | $11,222.66 | 0 |
| 2004-07-13 | $11,150.00 | $11,324.22 | 2 |
| 2004-07-12 | $10,800.00 | $10,968.75 | 4 |
| 2004-07-09 | $11,850.00 | $12,035.16 | 2 |
| 2004-07-08 | $11,650.00 | $11,832.03 | 0 |
| 2004-07-07 | $12,200.00 | $12,390.63 | 0 |
| 2004-07-06 | $11,600.00 | $11,781.25 | 0 |
| 2004-07-02 | $12,500.00 | $12,695.31 | 0 |
| 2004-07-01 | $12,500.00 | $12,695.31 | 0 |
| 2004-06-30 | $12,700.00 | $12,898.44 | 0 |
| 2004-06-29 | $12,850.00 | $13,050.78 | 0 |
| 2004-06-28 | $12,550.00 | $12,746.09 | 0 |
| 2004-06-25 | $12,750.00 | $12,949.22 | 0 |
| 2004-06-24 | $12,950.00 | $13,152.34 | 0 |
| 2004-06-23 | $12,500.00 | $12,695.31 | 0 |
| 2004-06-22 | $12,250.00 | $12,441.41 | 0 |
| 2004-06-21 | $13,150.00 | $13,355.47 | 0 |
| 2004-06-18 | $12,050.00 | $12,238.28 | 0 |
| 2004-06-17 | $12,700.00 | $12,898.44 | 0 |
| 2004-06-16 | $12,000.00 | $12,187.50 | 0 |
| 2004-06-15 | $12,500.00 | $12,695.31 | 0 |
| 2004-06-14 | $12,550.00 | $12,746.09 | 1 |
| 2004-06-10 | $13,500.00 | $13,710.94 | 2 |
| 2004-06-09 | $12,500.00 | $12,695.31 | 6 |
| 2004-06-08 | $14,845.00 | $15,076.95 | 0 |
| 2004-06-07 | $15,450.00 | $15,691.41 | 0 |
| 2004-06-04 | $15,450.00 | $15,691.41 | 0 |
| 2004-06-03 | $14,200.00 | $14,421.88 | 0 |
| 2004-06-02 | $14,400.00 | $14,625.00 | 1 |
| 2004-06-01 | $14,050.00 | $14,269.53 | 0 |
| 2004-05-28 | $14,950.00 | $15,183.59 | 0 |
| 2004-05-27 | $15,250.00 | $15,488.28 | 0 |
| 2004-05-26 | $14,800.00 | $15,031.25 | 0 |
| 2004-05-25 | $15,095.00 | $15,330.86 | 1 |
| 2004-05-24 | $15,550.00 | $15,792.97 | 3 |
| 2004-05-21 | $14,850.00 | $15,082.03 | 2 |
| 2004-05-20 | $16,300.00 | $16,554.69 | 6 |
| 2004-05-19 | $17,150.00 | $17,417.97 | 13 |
| 2004-05-18 | $16,050.00 | $16,300.78 | 7 |
| 2004-05-17 | $13,700.00 | $13,914.06 | 4 |
| 2004-05-14 | $12,000.00 | $12,187.50 | 1 |
| 2004-05-13 | $11,450.00 | $11,628.91 | 0 |
| 2004-05-12 | $10,700.00 | $10,867.19 | 4 |
| 2004-05-11 | $10,500.00 | $10,664.06 | 2 |
| 2004-05-10 | $11,205.00 | $11,380.08 | 2 |
| 2004-05-07 | $10,950.00 | $11,121.09 | 5 |
| 2004-05-06 | $11,200.00 | $11,375.00 | 4 |
| 2004-05-05 | $11,250.00 | $11,425.78 | 3 |
| 2004-05-04 | $12,050.00 | $12,238.28 | 9 |
| 2004-05-03 | $14,845.00 | $15,076.95 | 5 |
| 2004-04-30 | $16,650.00 | $16,910.16 | 1 |
| 2004-04-29 | $17,150.00 | $17,417.97 | 4 |
| 2004-04-28 | $18,100.00 | $18,382.81 | 9 |
| 2004-04-27 | $19,450.00 | $19,753.91 | 3 |
| 2004-04-26 | $20,890.00 | $21,216.41 | 1 |
| 2004-04-23 | $21,250.00 | $21,582.03 | 0 |
| 2004-04-22 | $21,450.00 | $21,785.16 | 0 |
| 2004-04-21 | $20,550.00 | $20,871.09 | 0 |
| 2004-04-20 | $20,500.00 | $20,820.31 | 3 |
| 2004-04-19 | $20,500.00 | $20,820.31 | 0 |
| 2004-04-16 | $20,695.00 | $21,018.36 | 0 |
| 2004-04-15 | $20,900.00 | $21,226.56 | 1 |
| 2004-04-14 | $20,550.00 | $20,871.09 | 1 |
| 2004-04-13 | $21,200.00 | $21,531.25 | 0 |
| 2004-04-12 | $21,100.00 | $21,429.69 | 1 |
| 2004-04-08 | $21,000.00 | $21,328.13 | 1 |
| 2004-04-07 | $21,500.00 | $21,835.94 | 1 |
| 2004-04-06 | $21,650.00 | $21,988.28 | 2 |
| 2004-04-05 | $22,000.00 | $22,343.75 | 2 |
| 2004-04-02 | $21,800.00 | $22,140.63 | 1 |
| 2004-04-01 | $21,895.00 | $22,237.11 | 2 |
| 2004-03-31 | $22,000.00 | $22,343.75 | 2 |
| 2004-03-30 | $21,955.00 | $22,298.05 | 2 |
| 2004-03-29 | $21,250.00 | $21,582.03 | 2 |
| 2004-03-26 | $21,850.00 | $22,191.41 | 1 |
| 2004-03-25 | $22,000.00 | $22,343.75 | 0 |
| 2004-03-24 | $21,650.00 | $21,988.28 | 2 |
| 2004-03-23 | $21,750.00 | $22,089.84 | 0 |
| 2004-03-22 | $22,925.00 | $23,283.20 | 0 |
| 2004-03-19 | $21,950.00 | $22,292.97 | 3 |
| 2004-03-18 | $21,600.00 | $21,937.50 | 5 |
| 2004-03-17 | $23,300.00 | $23,664.06 | 2 |
| 2004-03-16 | $24,700.00 | $25,085.94 | 0 |
| 2004-03-15 | $25,400.00 | $25,796.88 | 0 |
| 2004-03-12 | $25,250.00 | $25,644.53 | 1 |
| 2004-03-11 | $25,600.00 | $26,000.00 | 0 |
| 2004-03-10 | $26,500.00 | $26,914.06 | 1 |
| 2004-03-09 | $28,100.00 | $28,539.06 | 6 |
| 2004-03-08 | $27,300.00 | $27,726.56 | 4 |
| 2004-03-05 | $27,050.00 | $27,472.66 | 4 |
| 2004-03-04 | $27,500.00 | $27,929.69 | 0 |
| 2004-03-03 | $26,900.00 | $27,320.31 | 2 |
| 2004-03-02 | $27,150.00 | $27,574.22 | 1 |
| 2004-03-01 | $27,305.00 | $27,731.64 | 0 |
| 2004-02-27 | $27,200.00 | $27,625.00 | 0 |
| 2004-02-26 | $27,550.00 | $27,980.47 | 0 |
| 2004-02-25 | $27,700.00 | $28,132.81 | 1 |
| 2004-02-24 | $27,250.00 | $27,675.78 | 1 |
| 2004-02-23 | $26,850.00 | $27,269.53 | 1 |
| 2004-02-20 | $27,050.00 | $27,472.66 | 3 |
| 2004-02-19 | $27,950.00 | $28,386.72 | 4 |
| 2004-02-18 | $28,300.00 | $28,742.19 | 4 |
| 2004-02-17 | $28,100.00 | $28,539.06 | 1 |
| 2004-02-13 | $27,950.00 | $28,386.72 | 4 |
| 2004-02-12 | $28,550.00 | $28,996.09 | 3 |
| 2004-02-11 | $26,750.00 | $27,167.97 | 25 |
| 2004-02-10 | $30,250.00 | $30,722.66 | 2 |
| 2004-02-09 | $32,550.00 | $33,058.59 | 3 |
| 2004-02-06 | $29,950.00 | $30,417.97 | 2 |
| 2004-02-05 | $28,900.00 | $29,351.56 | 2 |
| 2004-02-04 | $28,750.00 | $29,199.22 | 4 |
| 2004-02-03 | $30,445.00 | $30,920.70 | 1 |
| 2004-02-02 | $30,950.00 | $31,433.59 | 0 |
| 2004-01-30 | $29,500.00 | $29,960.94 | 4 |
| 2004-01-29 | $27,800.00 | $28,234.38 | 4 |
| 2004-01-28 | $32,500.00 | $33,007.81 | 2 |
| 2004-01-27 | $32,600.00 | $33,109.38 | 4 |
| 2004-01-26 | $31,820.00 | $32,317.19 | 4 |
| 2004-01-23 | $30,900.00 | $31,382.81 | 9 |
| 2004-01-22 | $33,100.00 | $33,617.19 | 21 |
| 2004-01-21 | $28,755.00 | $29,204.30 | 11 |
| 2004-01-20 | $26,200.00 | $26,609.38 | 3 |
| 2004-01-16 | $25,000.00 | $25,390.63 | 4 |
| 2004-01-15 | $24,650.00 | $25,035.16 | 1 |
| 2004-01-14 | $24,450.00 | $24,832.03 | 2 |
| 2004-01-13 | $24,000.00 | $24,375.00 | 2 |
| 2004-01-12 | $23,750.00 | $24,121.09 | 3 |
| 2004-01-09 | $24,400.00 | $24,781.25 | 2 |
| 2004-01-08 | $24,745.00 | $25,131.64 | 2 |
| 2004-01-07 | $24,800.00 | $25,187.50 | 5 |
| 2004-01-06 | $24,400.00 | $24,781.25 | 12 |
| 2004-01-05 | $25,050.00 | $25,441.41 | 12 |
| 2004-01-02 | $27,700.00 | $28,132.81 | 11 |