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
- 2002-07-16 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 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2004-12-30 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2004-12-29 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-12-28 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2004-12-27 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2004-12-23 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2004-12-22 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-12-21 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-12-20 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2004-12-17 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2004-12-16 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-12-15 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2004-12-14 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2004-12-13 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2004-12-10 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2004-12-09 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2004-12-08 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2004-12-07 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-12-06 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2004-12-03 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2004-12-02 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2004-12-01 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-11-30 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2004-11-29 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2004-11-26 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2004-11-24 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2004-11-23 | $141,000.00 | $141,000.00 | 0 | — | — |
| 2004-11-22 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-11-19 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2004-11-18 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2004-11-17 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-11-16 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2004-11-15 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2004-11-12 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-11-11 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-11-10 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-11-09 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2004-11-08 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2004-11-05 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-11-04 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-11-03 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2004-11-02 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-11-01 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2004-10-29 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-10-28 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-10-27 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2004-10-26 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2004-10-25 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2004-10-22 | $93,000.00 | $93,000.00 | 0 | — | — |
| 2004-10-21 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2004-10-20 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2004-10-19 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2004-10-18 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2004-10-15 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2004-10-14 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2004-10-13 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2004-10-12 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2004-10-11 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-10-08 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-10-07 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-10-06 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-10-05 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-10-04 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-10-01 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-09-30 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-09-29 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2004-09-28 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-09-27 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2004-09-24 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2004-09-23 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2004-09-22 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2004-09-21 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2004-09-20 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-09-17 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2004-09-16 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-09-15 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2004-09-14 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-09-13 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2004-09-10 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2004-09-09 | $93,000.00 | $93,000.00 | 2 | — | — |
| 2004-09-08 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2004-09-07 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2004-09-03 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2004-09-02 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2004-09-01 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2004-08-31 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2004-08-30 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2004-08-27 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2004-08-26 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2004-08-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2004-08-24 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2004-08-23 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2004-08-20 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2004-08-19 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2004-08-18 | $177,000.00 | $177,000.00 | 0 | — | — |
| 2004-08-17 | $159,000.00 | $159,000.00 | 0 | — | — |
| 2004-08-16 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2004-08-13 | $141,000.00 | $141,000.00 | 0 | — | — |
| 2004-08-12 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2004-08-11 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2004-08-10 | $159,000.00 | $159,000.00 | 1 | — | — |
| 2004-08-09 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2004-08-06 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2004-08-05 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2004-08-04 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2004-08-03 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2004-08-02 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2004-07-30 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-07-29 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2004-07-28 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-07-27 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-07-26 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-07-23 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-07-22 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-07-21 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-07-20 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2004-07-19 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2004-07-16 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-07-15 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-07-14 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-07-13 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-07-12 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-07-09 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2004-07-08 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-07-07 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-07-06 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-07-02 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2004-07-01 | $327,000.00 | $327,000.00 | 0 | — | — |
| 2004-06-30 | $330,000.00 | $330,000.00 | 1 | — | — |
| 2004-06-29 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2004-06-28 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2004-06-25 | $357,000.00 | $357,000.00 | 0 | — | — |
| 2004-06-24 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2004-06-23 | $342,000.00 | $342,000.00 | 1 | — | — |
| 2004-06-22 | $285,000.00 | $285,000.00 | 2 | — | — |
| 2004-06-21 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2004-06-18 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2004-06-17 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2004-06-16 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2004-06-15 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2004-06-14 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2004-06-10 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2004-06-09 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2004-06-08 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2004-06-07 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2004-06-04 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2004-06-03 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2004-06-02 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2004-06-01 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2004-05-28 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2004-05-27 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2004-05-26 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2004-05-25 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2004-05-24 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2004-05-21 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2004-05-20 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-05-19 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-05-18 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2004-05-17 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-05-14 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2004-05-13 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-05-12 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2004-05-11 | $279,000.00 | $279,000.00 | 0 | — | — |
| 2004-05-10 | $228,000.00 | $228,000.00 | 1 | — | — |
| 2004-05-07 | $234,000.00 | $234,000.00 | 1 | — | — |
| 2004-05-06 | $273,000.00 | $273,000.00 | 0 | — | — |
| 2004-05-05 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2004-05-04 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2004-05-03 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-04-30 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-04-29 | $273,000.00 | $273,000.00 | 0 | — | — |
| 2004-04-28 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-04-27 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2004-04-26 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2004-04-23 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2004-04-22 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2004-04-21 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2004-04-20 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-04-19 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-04-16 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-04-15 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2004-04-14 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2004-04-13 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-04-12 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2004-04-08 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2004-04-07 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2004-04-06 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2004-04-05 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2004-04-02 | $366,000.00 | $366,000.00 | 1 | — | — |
| 2004-04-01 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-03-31 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2004-03-30 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2004-03-29 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2004-03-26 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-03-25 | $324,000.00 | $324,000.00 | 1 | — | — |
| 2004-03-24 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2004-03-23 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2004-03-22 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2004-03-19 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-03-18 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-03-17 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2004-03-16 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-03-15 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2004-03-12 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2004-03-11 | $414,000.00 | $414,000.00 | 1 | — | — |
| 2004-03-10 | $375,000.00 | $375,000.00 | 1 | — | — |
| 2004-03-09 | $435,000.00 | $435,000.00 | 1 | — | — |
| 2004-03-08 | $402,000.00 | $402,000.00 | 2 | — | — |
| 2004-03-05 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-03-04 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-03-03 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-03-02 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-03-01 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2004-02-27 | $249,000.00 | $249,000.00 | 0 | — | — |
| 2004-02-26 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-02-25 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2004-02-24 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2004-02-23 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-02-20 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2004-02-19 | $255,000.00 | $255,000.00 | 1 | — | — |
| 2004-02-18 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2004-02-17 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2004-02-13 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2004-02-12 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2004-02-11 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2004-02-10 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2004-02-09 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2004-02-06 | $267,000.00 | $267,000.00 | 0 | — | — |
| 2004-02-05 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2004-02-04 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2004-02-03 | $279,000.00 | $279,000.00 | 0 | — | — |
| 2004-02-02 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2004-01-30 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2004-01-29 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2004-01-28 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2004-01-27 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2004-01-26 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-01-23 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2004-01-22 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-01-21 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-01-20 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2004-01-16 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2004-01-15 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2004-01-14 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2004-01-13 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2004-01-12 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-01-09 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2004-01-08 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2004-01-07 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2004-01-06 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2004-01-05 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2004-01-02 | $324,000.00 | $324,000.00 | 0 | — | — |