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
- 2003-12-18 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 | $10,740.00 | $10,740.00 | 17 | — | — |
| 2004-12-30 | $10,692.00 | $10,692.00 | 24 | — | — |
| 2004-12-29 | $10,704.00 | $10,704.00 | 3 | — | — |
| 2004-12-28 | $10,800.00 | $10,800.00 | 9 | — | — |
| 2004-12-27 | $10,860.00 | $10,860.00 | 5 | — | — |
| 2004-12-23 | $10,932.00 | $10,932.00 | 4 | — | — |
| 2004-12-22 | $10,320.00 | $10,320.00 | 31 | — | — |
| 2004-12-21 | $10,320.00 | $10,320.00 | 14 | — | — |
| 2004-12-20 | $10,416.00 | $10,416.00 | 35 | — | — |
| 2004-12-17 | $10,824.00 | $10,824.00 | 21 | — | — |
| 2004-12-16 | $10,404.00 | $10,404.00 | 28 | — | — |
| 2004-12-15 | $10,560.00 | $10,560.00 | 29 | — | — |
| 2004-12-14 | $10,800.00 | $10,800.00 | 28 | — | — |
| 2004-12-13 | $11,040.00 | $11,040.00 | 8 | — | — |
| 2004-12-10 | $10,980.00 | $10,980.00 | 13 | — | — |
| 2004-12-09 | $11,196.00 | $11,196.00 | 6 | — | — |
| 2004-12-08 | $11,340.00 | $11,340.00 | 5 | — | — |
| 2004-12-07 | $10,704.00 | $10,704.00 | 5 | — | — |
| 2004-12-06 | $10,860.00 | $10,860.00 | 7 | — | — |
| 2004-12-03 | $11,124.00 | $11,124.00 | 4 | — | — |
| 2004-12-02 | $10,956.00 | $10,956.00 | 8 | — | — |
| 2004-12-01 | $10,548.00 | $10,548.00 | 8 | — | — |
| 2004-11-30 | $10,956.00 | $10,956.00 | 5 | — | — |
| 2004-11-29 | $10,968.00 | $10,968.00 | 2 | — | — |
| 2004-11-26 | $10,740.00 | $10,740.00 | 4 | — | — |
| 2004-11-24 | $10,368.00 | $10,368.00 | 19 | — | — |
| 2004-11-23 | $10,320.00 | $10,320.00 | 22 | — | — |
| 2004-11-22 | $10,248.00 | $10,248.00 | 32 | — | — |
| 2004-11-19 | $10,836.00 | $10,836.00 | 29 | — | — |
| 2004-11-18 | $10,644.00 | $10,644.00 | 20 | — | — |
| 2004-11-17 | $10,812.00 | $10,812.00 | 33 | — | — |
| 2004-11-16 | $10,800.00 | $10,800.00 | 10 | — | — |
| 2004-11-15 | $10,800.00 | $10,800.00 | 9 | — | — |
| 2004-11-12 | $10,848.00 | $10,848.00 | 25 | — | — |
| 2004-11-11 | $11,352.00 | $11,352.00 | 12 | — | — |
| 2004-11-10 | $10,896.00 | $10,896.00 | 13 | — | — |
| 2004-11-09 | $10,788.00 | $10,788.00 | 33 | — | — |
| 2004-11-08 | $11,052.00 | $11,052.00 | 30 | — | — |
| 2004-11-05 | $11,424.00 | $11,424.00 | 62 | — | — |
| 2004-11-04 | $11,808.00 | $11,808.00 | 190 | — | — |
| 2004-11-03 | $9,924.00 | $9,924.00 | 4 | — | — |
| 2004-11-02 | $9,600.00 | $9,600.00 | 7 | — | — |
| 2004-11-01 | $9,492.00 | $9,492.00 | 3 | — | — |
| 2004-10-29 | $9,108.00 | $9,108.00 | 7 | — | — |
| 2004-10-28 | $9,708.00 | $9,708.00 | 12 | — | — |
| 2004-10-27 | $9,900.00 | $9,900.00 | 9 | — | — |
| 2004-10-26 | $8,880.00 | $8,880.00 | 6 | — | — |
| 2004-10-25 | $9,588.00 | $9,588.00 | 4 | — | — |
| 2004-10-22 | $8,520.00 | $8,520.00 | 19 | — | — |
| 2004-10-21 | $9,240.00 | $9,240.00 | 4 | — | — |
| 2004-10-20 | $9,600.00 | $9,600.00 | 17 | — | — |
| 2004-10-19 | $9,120.00 | $9,120.00 | 2 | — | — |
| 2004-10-18 | $9,396.00 | $9,396.00 | 2 | — | — |
| 2004-10-15 | $9,324.00 | $9,324.00 | 2 | — | — |
| 2004-10-14 | $9,120.00 | $9,120.00 | 3 | — | — |
| 2004-10-13 | $9,372.00 | $9,372.00 | 8 | — | — |
| 2004-10-12 | $10,068.00 | $10,068.00 | 0 | — | — |
| 2004-10-11 | $10,320.00 | $10,320.00 | 1 | — | — |
| 2004-10-08 | $10,140.00 | $10,140.00 | 3 | — | — |
| 2004-10-07 | $10,212.00 | $10,212.00 | 6 | — | — |
| 2004-10-06 | $10,524.00 | $10,524.00 | 6 | — | — |
| 2004-10-05 | $10,356.00 | $10,356.00 | 8 | — | — |
| 2004-10-04 | $10,260.00 | $10,260.00 | 1 | — | — |
| 2004-10-01 | $10,020.00 | $10,020.00 | 6 | — | — |
| 2004-09-30 | $10,656.00 | $10,656.00 | 6 | — | — |
| 2004-09-29 | $10,848.00 | $10,848.00 | 2 | — | — |
| 2004-09-28 | $10,800.00 | $10,800.00 | 5 | — | — |
| 2004-09-27 | $10,524.00 | $10,524.00 | 6 | — | — |
| 2004-09-24 | $10,872.00 | $10,872.00 | 3 | — | — |
| 2004-09-23 | $10,656.00 | $10,656.00 | 8 | — | — |
| 2004-09-22 | $10,728.00 | $10,728.00 | 12 | — | — |
| 2004-09-21 | $10,788.00 | $10,788.00 | 7 | — | — |
| 2004-09-20 | $10,128.00 | $10,128.00 | 9 | — | — |
| 2004-09-17 | $9,924.00 | $9,924.00 | 18 | — | — |
| 2004-09-16 | $10,020.00 | $10,020.00 | 15 | — | — |
| 2004-09-15 | $9,864.00 | $9,864.00 | 8 | — | — |
| 2004-09-14 | $9,876.00 | $9,876.00 | 31 | — | — |
| 2004-09-13 | $9,144.00 | $9,144.00 | 3 | — | — |
| 2004-09-10 | $8,904.00 | $8,904.00 | 6 | — | — |
| 2004-09-09 | $8,964.00 | $8,964.00 | 3 | — | — |
| 2004-09-08 | $9,096.00 | $9,096.00 | 4 | — | — |
| 2004-09-07 | $8,736.00 | $8,736.00 | 3 | — | — |
| 2004-09-03 | $8,472.00 | $8,472.00 | 4 | — | — |
| 2004-09-02 | $8,712.00 | $8,712.00 | 33 | — | — |
| 2004-09-01 | $7,872.00 | $7,872.00 | 14 | — | — |
| 2004-08-31 | $7,488.00 | $7,488.00 | 9 | — | — |
| 2004-08-30 | $7,332.00 | $7,332.00 | 4 | — | — |
| 2004-08-27 | $7,176.00 | $7,176.00 | 4 | — | — |
| 2004-08-26 | $7,356.00 | $7,356.00 | 1 | — | — |
| 2004-08-25 | $7,296.00 | $7,296.00 | 4 | — | — |
| 2004-08-24 | $7,392.00 | $7,392.00 | 14 | — | — |
| 2004-08-23 | $8,028.00 | $8,028.00 | 2 | — | — |
| 2004-08-20 | $7,980.00 | $7,980.00 | 15 | — | — |
| 2004-08-19 | $8,028.00 | $8,028.00 | 5 | — | — |
| 2004-08-18 | $8,160.00 | $8,160.00 | 9 | — | — |
| 2004-08-17 | $7,584.00 | $7,584.00 | 14 | — | — |
| 2004-08-16 | $7,764.00 | $7,764.00 | 9 | — | — |
| 2004-08-13 | $7,344.00 | $7,344.00 | 3 | — | — |
| 2004-08-12 | $7,896.00 | $7,896.00 | 12 | — | — |
| 2004-08-11 | $7,680.00 | $7,680.00 | 14 | — | — |
| 2004-08-10 | $8,376.00 | $8,376.00 | 5 | — | — |
| 2004-08-09 | $7,980.00 | $7,980.00 | 5 | — | — |
| 2004-08-06 | $8,136.00 | $8,136.00 | 16 | — | — |
| 2004-08-05 | $8,676.00 | $8,676.00 | 6 | — | — |
| 2004-08-04 | $8,700.00 | $8,700.00 | 13 | — | — |
| 2004-08-03 | $8,880.00 | $8,880.00 | 15 | — | — |
| 2004-08-02 | $9,336.00 | $9,336.00 | 26 | — | — |
| 2004-07-30 | $8,280.00 | $8,280.00 | 8 | — | — |
| 2004-07-29 | $8,208.00 | $8,208.00 | 10 | — | — |
| 2004-07-28 | $8,160.00 | $8,160.00 | 5 | — | — |
| 2004-07-27 | $8,940.00 | $8,940.00 | 2 | — | — |
| 2004-07-26 | $8,916.00 | $8,916.00 | 10 | — | — |
| 2004-07-23 | $8,580.00 | $8,580.00 | 7 | — | — |
| 2004-07-22 | $8,100.00 | $8,100.00 | 20 | — | — |
| 2004-07-21 | $8,604.00 | $8,604.00 | 10 | — | — |
| 2004-07-20 | $8,940.00 | $8,940.00 | 10 | — | — |
| 2004-07-19 | $8,892.00 | $8,892.00 | 14 | — | — |
| 2004-07-16 | $8,832.00 | $8,832.00 | 16 | — | — |
| 2004-07-15 | $8,964.00 | $8,964.00 | 12 | — | — |
| 2004-07-14 | $8,796.00 | $8,796.00 | 24 | — | — |
| 2004-07-13 | $8,988.00 | $8,988.00 | 15 | — | — |
| 2004-07-12 | $9,252.00 | $9,252.00 | 14 | — | — |
| 2004-07-09 | $9,252.00 | $9,252.00 | 10 | — | — |
| 2004-07-08 | $9,108.00 | $9,108.00 | 12 | — | — |
| 2004-07-07 | $9,300.00 | $9,300.00 | 8 | — | — |
| 2004-07-06 | $9,216.00 | $9,216.00 | 10 | — | — |
| 2004-07-02 | $9,000.00 | $9,000.00 | 31 | — | — |
| 2004-07-01 | $9,024.00 | $9,024.00 | 60 | — | — |
| 2004-06-30 | $8,916.00 | $8,916.00 | 42 | — | — |
| 2004-06-29 | $9,540.00 | $9,540.00 | 43 | — | — |
| 2004-06-28 | $9,300.00 | $9,300.00 | 85 | — | — |
| 2004-06-25 | $10,452.00 | $10,452.00 | 493 | — | — |
| 2004-06-24 | $11,424.00 | $11,424.00 | 18 | — | — |
| 2004-06-23 | $11,844.00 | $11,844.00 | 25 | — | — |
| 2004-06-22 | $11,820.00 | $11,820.00 | 9 | — | — |
| 2004-06-21 | $11,328.00 | $11,328.00 | 9 | — | — |
| 2004-06-18 | $11,760.00 | $11,760.00 | 21 | — | — |
| 2004-06-17 | $11,748.00 | $11,748.00 | 23 | — | — |
| 2004-06-16 | $11,592.00 | $11,592.00 | 22 | — | — |
| 2004-06-15 | $12,096.00 | $12,096.00 | 24 | — | — |
| 2004-06-14 | $11,988.00 | $11,988.00 | 29 | — | — |
| 2004-06-10 | $12,276.00 | $12,276.00 | 23 | — | — |
| 2004-06-09 | $12,300.00 | $12,300.00 | 5 | — | — |
| 2004-06-08 | $12,180.00 | $12,180.00 | 6 | — | — |
| 2004-06-07 | $12,888.00 | $12,888.00 | 14 | — | — |
| 2004-06-04 | $12,312.00 | $12,312.00 | 19 | — | — |
| 2004-06-03 | $12,192.00 | $12,192.00 | 30 | — | — |
| 2004-06-02 | $12,444.00 | $12,444.00 | 11 | — | — |
| 2004-06-01 | $12,228.00 | $12,228.00 | 22 | — | — |
| 2004-05-28 | $12,696.00 | $12,696.00 | 33 | — | — |
| 2004-05-27 | $12,528.00 | $12,528.00 | 32 | — | — |
| 2004-05-26 | $12,636.00 | $12,636.00 | 5 | — | — |
| 2004-05-25 | $12,468.00 | $12,468.00 | 12 | — | — |
| 2004-05-24 | $12,600.00 | $12,600.00 | 11 | — | — |
| 2004-05-21 | $12,240.00 | $12,240.00 | 29 | — | — |
| 2004-05-20 | $12,108.00 | $12,108.00 | 2 | — | — |
| 2004-05-19 | $12,456.00 | $12,456.00 | 2 | — | — |
| 2004-05-18 | $12,480.00 | $12,480.00 | 25 | — | — |
| 2004-05-17 | $12,096.00 | $12,096.00 | 23 | — | — |
| 2004-05-14 | $12,576.00 | $12,576.00 | 5 | — | — |
| 2004-05-13 | $12,516.00 | $12,516.00 | 5 | — | — |
| 2004-05-12 | $12,900.00 | $12,900.00 | 3 | — | — |
| 2004-05-11 | $12,780.00 | $12,780.00 | 11 | — | — |
| 2004-05-10 | $13,032.00 | $13,032.00 | 14 | — | — |
| 2004-05-07 | $12,108.00 | $12,108.00 | 0 | — | — |
| 2004-05-06 | $13,020.00 | $13,020.00 | 4 | — | — |
| 2004-05-05 | $13,068.00 | $13,068.00 | 7 | — | — |
| 2004-05-04 | $13,188.00 | $13,188.00 | 9 | — | — |
| 2004-05-03 | $13,188.00 | $13,188.00 | 11 | — | — |
| 2004-04-30 | $12,168.00 | $12,168.00 | 14 | — | — |
| 2004-04-29 | $13,020.00 | $13,020.00 | 9 | — | — |
| 2004-04-28 | $13,044.00 | $13,044.00 | 5 | — | — |
| 2004-04-27 | $13,104.00 | $13,104.00 | 7 | — | — |
| 2004-04-26 | $13,044.00 | $13,044.00 | 5 | — | — |
| 2004-04-23 | $13,164.00 | $13,164.00 | 2 | — | — |
| 2004-04-22 | $12,900.00 | $12,900.00 | 2 | — | — |
| 2004-04-21 | $13,128.00 | $13,128.00 | 7 | — | — |
| 2004-04-20 | $13,188.00 | $13,188.00 | 7 | — | — |
| 2004-04-19 | $13,308.00 | $13,308.00 | 8 | — | — |
| 2004-04-16 | $13,320.00 | $13,320.00 | 7 | — | — |
| 2004-04-15 | $13,068.00 | $13,068.00 | 4 | — | — |
| 2004-04-14 | $13,080.00 | $13,080.00 | 16 | — | — |
| 2004-04-13 | $13,272.00 | $13,272.00 | 16 | — | — |
| 2004-04-12 | $12,816.00 | $12,816.00 | 10 | — | — |
| 2004-04-08 | $12,960.00 | $12,960.00 | 15 | — | — |
| 2004-04-07 | $13,392.00 | $13,392.00 | 1 | — | — |
| 2004-04-06 | $13,560.00 | $13,560.00 | 11 | — | — |
| 2004-04-05 | $13,560.00 | $13,560.00 | 8 | — | — |
| 2004-04-02 | $14,088.00 | $14,088.00 | 45 | — | — |
| 2004-04-01 | $14,400.00 | $14,400.00 | 5 | — | — |
| 2004-03-31 | $14,400.00 | $14,400.00 | 28 | — | — |
| 2004-03-30 | $14,160.00 | $14,160.00 | 4 | — | — |
| 2004-03-29 | $13,920.00 | $13,920.00 | 12 | — | — |
| 2004-03-26 | $13,728.00 | $13,728.00 | 9 | — | — |
| 2004-03-25 | $14,340.00 | $14,340.00 | 22 | — | — |
| 2004-03-24 | $13,032.00 | $13,032.00 | 20 | — | — |
| 2004-03-23 | $12,696.00 | $12,696.00 | 21 | — | — |
| 2004-03-22 | $12,000.00 | $12,000.00 | 2 | — | — |
| 2004-03-19 | $11,940.00 | $11,940.00 | 5 | — | — |
| 2004-03-18 | $11,640.00 | $11,640.00 | 4 | — | — |
| 2004-03-17 | $11,724.00 | $11,724.00 | 9 | — | — |
| 2004-03-16 | $12,096.00 | $12,096.00 | 9 | — | — |
| 2004-03-15 | $11,760.00 | $11,760.00 | 9 | — | — |
| 2004-03-12 | $11,136.00 | $11,136.00 | 15 | — | — |
| 2004-03-11 | $12,168.00 | $12,168.00 | 14 | — | — |
| 2004-03-10 | $12,408.00 | $12,408.00 | 6 | — | — |
| 2004-03-09 | $12,000.00 | $12,000.00 | 12 | — | — |
| 2004-03-08 | $11,280.00 | $11,280.00 | 13 | — | — |
| 2004-03-05 | $12,180.00 | $12,180.00 | 18 | — | — |
| 2004-03-04 | $11,928.00 | $11,928.00 | 11 | — | — |
| 2004-03-03 | $12,708.00 | $12,708.00 | 16 | — | — |
| 2004-03-02 | $13,680.00 | $13,680.00 | 7 | — | — |
| 2004-03-01 | $13,608.00 | $13,608.00 | 15 | — | — |
| 2004-02-27 | $13,212.00 | $13,212.00 | 21 | — | — |
| 2004-02-26 | $12,708.00 | $12,708.00 | 43 | — | — |
| 2004-02-25 | $11,976.00 | $11,976.00 | 68 | — | — |
| 2004-02-24 | $9,828.00 | $9,828.00 | 88 | — | — |
| 2004-02-23 | $11,040.00 | $11,040.00 | 32 | — | — |
| 2004-02-20 | $12,480.00 | $12,480.00 | 6 | — | — |
| 2004-02-19 | $12,888.00 | $12,888.00 | 4 | — | — |
| 2004-02-18 | $13,368.00 | $13,368.00 | 7 | — | — |
| 2004-02-17 | $13,104.00 | $13,104.00 | 12 | — | — |
| 2004-02-13 | $13,908.00 | $13,908.00 | 19 | — | — |
| 2004-02-12 | $15,024.00 | $15,024.00 | 20 | — | — |
| 2004-02-11 | $15,324.00 | $15,324.00 | 54 | — | — |
| 2004-02-10 | $13,848.00 | $13,848.00 | 8 | — | — |
| 2004-02-09 | $13,692.00 | $13,692.00 | 21 | — | — |
| 2004-02-06 | $13,920.00 | $13,920.00 | 9 | — | — |
| 2004-02-05 | $13,668.00 | $13,668.00 | 11 | — | — |
| 2004-02-04 | $13,800.00 | $13,800.00 | 8 | — | — |
| 2004-02-03 | $13,284.00 | $13,284.00 | 12 | — | — |
| 2004-02-02 | $13,680.00 | $13,680.00 | 18 | — | — |
| 2004-01-30 | $13,668.00 | $13,668.00 | 18 | — | — |
| 2004-01-29 | $12,888.00 | $12,888.00 | 11 | — | — |
| 2004-01-28 | $13,680.00 | $13,680.00 | 11 | — | — |
| 2004-01-27 | $14,196.00 | $14,196.00 | 21 | — | — |
| 2004-01-26 | $14,112.00 | $14,112.00 | 52 | — | — |
| 2004-01-23 | $14,064.00 | $14,064.00 | 14 | — | — |
| 2004-01-22 | $14,220.00 | $14,220.00 | 6 | — | — |
| 2004-01-21 | $14,580.00 | $14,580.00 | 10 | — | — |
| 2004-01-20 | $14,460.00 | $14,460.00 | 18 | — | — |
| 2004-01-16 | $14,520.00 | $14,520.00 | 9 | — | — |
| 2004-01-15 | $14,028.00 | $14,028.00 | 15 | — | — |
| 2004-01-14 | $14,100.00 | $14,100.00 | 14 | — | — |
| 2004-01-13 | $14,088.00 | $14,088.00 | 19 | — | — |
| 2004-01-12 | $14,400.00 | $14,400.00 | 38 | — | — |
| 2004-01-09 | $14,592.00 | $14,592.00 | 23 | — | — |
| 2004-01-08 | $15,300.00 | $15,300.00 | 21 | — | — |
| 2004-01-07 | $15,000.00 | $15,000.00 | 22 | — | — |
| 2004-01-06 | $14,724.00 | $14,724.00 | 22 | — | — |
| 2004-01-05 | $14,148.00 | $14,148.00 | 26 | — | — |
| 2004-01-02 | $14,760.00 | $14,760.00 | 26 | — | — |