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
- 1989-01-09 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 | $5,000.00 | $5,000.00 | 26 | — | — |
| 2004-12-30 | $5,325.00 | $5,325.00 | 17 | — | — |
| 2004-12-29 | $5,400.00 | $5,400.00 | 32 | — | — |
| 2004-12-28 | $5,200.00 | $5,200.00 | 56 | — | — |
| 2004-12-27 | $5,162.50 | $5,162.50 | 28 | — | — |
| 2004-12-23 | $5,412.50 | $5,412.50 | 16 | — | — |
| 2004-12-22 | $5,375.00 | $5,375.00 | 45 | — | — |
| 2004-12-21 | $5,575.00 | $5,575.00 | 43 | — | — |
| 2004-12-20 | $5,325.00 | $5,325.00 | 24 | — | — |
| 2004-12-17 | $5,500.00 | $5,500.00 | 26 | — | — |
| 2004-12-16 | $5,400.00 | $5,400.00 | 125 | — | — |
| 2004-12-15 | $5,737.50 | $5,737.50 | 493 | — | — |
| 2004-12-14 | $5,425.00 | $5,425.00 | 174 | — | — |
| 2004-12-13 | $4,250.00 | $4,250.00 | 10 | — | — |
| 2004-12-10 | $4,462.50 | $4,462.50 | 13 | — | — |
| 2004-12-09 | $4,375.00 | $4,375.00 | 29 | — | — |
| 2004-12-08 | $4,600.00 | $4,600.00 | 15 | — | — |
| 2004-12-07 | $4,575.00 | $4,575.00 | 21 | — | — |
| 2004-12-06 | $4,600.00 | $4,600.00 | 8 | — | — |
| 2004-12-03 | $4,487.50 | $4,487.50 | 24 | — | — |
| 2004-12-02 | $4,475.00 | $4,475.00 | 18 | — | — |
| 2004-12-01 | $4,162.50 | $4,162.50 | 17 | — | — |
| 2004-11-30 | $4,137.50 | $4,137.50 | 13 | — | — |
| 2004-11-29 | $4,225.00 | $4,225.00 | 19 | — | — |
| 2004-11-26 | $4,425.00 | $4,425.00 | 10 | — | — |
| 2004-11-24 | $4,275.00 | $4,275.00 | 27 | — | — |
| 2004-11-23 | $4,250.00 | $4,250.00 | 21 | — | — |
| 2004-11-22 | $4,000.00 | $4,000.00 | 8 | — | — |
| 2004-11-19 | $4,000.00 | $4,000.00 | 16 | — | — |
| 2004-11-18 | $4,037.50 | $4,037.50 | 33 | — | — |
| 2004-11-17 | $3,825.00 | $3,825.00 | 11 | — | — |
| 2004-11-16 | $3,825.00 | $3,825.00 | 6 | — | — |
| 2004-11-15 | $3,787.50 | $3,787.50 | 32 | — | — |
| 2004-11-12 | $3,925.00 | $3,925.00 | 7 | — | — |
| 2004-11-11 | $3,937.50 | $3,937.50 | 13 | — | — |
| 2004-11-10 | $3,975.00 | $3,975.00 | 6 | — | — |
| 2004-11-09 | $3,875.00 | $3,875.00 | 10 | — | — |
| 2004-11-08 | $3,900.00 | $3,900.00 | 13 | — | — |
| 2004-11-05 | $3,875.00 | $3,875.00 | 15 | — | — |
| 2004-11-04 | $3,812.50 | $3,812.50 | 22 | — | — |
| 2004-11-03 | $3,875.00 | $3,875.00 | 8 | — | — |
| 2004-11-02 | $3,937.50 | $3,937.50 | 26 | — | — |
| 2004-11-01 | $3,887.50 | $3,887.50 | 3 | — | — |
| 2004-10-29 | $3,987.50 | $3,987.50 | 3 | — | — |
| 2004-10-28 | $4,162.50 | $4,162.50 | 1 | — | — |
| 2004-10-27 | $4,125.00 | $4,125.00 | 9 | — | — |
| 2004-10-26 | $4,125.00 | $4,125.00 | 22 | — | — |
| 2004-10-25 | $4,262.50 | $4,262.50 | 2 | — | — |
| 2004-10-22 | $4,362.50 | $4,362.50 | 4 | — | — |
| 2004-10-21 | $4,187.50 | $4,187.50 | 3 | — | — |
| 2004-10-20 | $4,137.50 | $4,137.50 | 3 | — | — |
| 2004-10-19 | $4,237.50 | $4,237.50 | 4 | — | — |
| 2004-10-18 | $4,225.00 | $4,225.00 | 4 | — | — |
| 2004-10-15 | $4,237.50 | $4,237.50 | 4 | — | — |
| 2004-10-14 | $4,250.00 | $4,250.00 | 5 | — | — |
| 2004-10-13 | $4,550.00 | $4,550.00 | 3 | — | — |
| 2004-10-12 | $4,262.50 | $4,262.50 | 4 | — | — |
| 2004-10-11 | $4,312.50 | $4,312.50 | 12 | — | — |
| 2004-10-08 | $4,500.00 | $4,500.00 | 9 | — | — |
| 2004-10-07 | $4,687.50 | $4,687.50 | 7 | — | — |
| 2004-10-06 | $4,750.00 | $4,750.00 | 2 | — | — |
| 2004-10-05 | $4,750.00 | $4,750.00 | 13 | — | — |
| 2004-10-04 | $4,662.50 | $4,662.50 | 4 | — | — |
| 2004-10-01 | $4,625.00 | $4,625.00 | 18 | — | — |
| 2004-09-30 | $4,387.50 | $4,387.50 | 59 | — | — |
| 2004-09-29 | $4,100.00 | $4,100.00 | 20 | — | — |
| 2004-09-28 | $3,687.50 | $3,687.50 | 8 | — | — |
| 2004-09-27 | $3,550.00 | $3,550.00 | 14 | — | — |
| 2004-09-24 | $3,487.50 | $3,487.50 | 4 | — | — |
| 2004-09-23 | $3,412.50 | $3,412.50 | 4 | — | — |
| 2004-09-22 | $3,375.00 | $3,375.00 | 45 | — | — |
| 2004-09-21 | $3,350.00 | $3,350.00 | 35 | — | — |
| 2004-09-20 | $3,462.50 | $3,462.50 | 8 | — | — |
| 2004-09-17 | $3,562.50 | $3,562.50 | 9 | — | — |
| 2004-09-16 | $3,437.50 | $3,437.50 | 1 | — | — |
| 2004-09-15 | $3,450.00 | $3,450.00 | 6 | — | — |
| 2004-09-14 | $3,625.00 | $3,625.00 | 7 | — | — |
| 2004-09-13 | $3,712.50 | $3,712.50 | 5 | — | — |
| 2004-09-10 | $3,650.00 | $3,650.00 | 17 | — | — |
| 2004-09-09 | $3,750.00 | $3,750.00 | 12 | — | — |
| 2004-09-08 | $3,850.00 | $3,850.00 | 222 | — | — |
| 2004-09-07 | $3,375.00 | $3,375.00 | 7 | — | — |
| 2004-09-03 | $3,425.00 | $3,425.00 | 7 | — | — |
| 2004-09-02 | $3,425.00 | $3,425.00 | 5 | — | — |
| 2004-09-01 | $3,537.50 | $3,537.50 | 44 | — | — |
| 2004-08-31 | $3,625.00 | $3,625.00 | 18 | — | — |
| 2004-08-30 | $3,600.00 | $3,600.00 | 6 | — | — |
| 2004-08-27 | $3,800.00 | $3,800.00 | 3 | — | — |
| 2004-08-26 | $3,750.00 | $3,750.00 | 23 | — | — |
| 2004-08-25 | $3,750.00 | $3,750.00 | 34 | — | — |
| 2004-08-24 | $3,862.50 | $3,862.50 | 10 | — | — |
| 2004-08-23 | $3,812.50 | $3,812.50 | 4 | — | — |
| 2004-08-20 | $3,775.00 | $3,775.00 | 28 | — | — |
| 2004-08-19 | $3,762.50 | $3,762.50 | 22 | — | — |
| 2004-08-18 | $3,825.00 | $3,825.00 | 3 | — | — |
| 2004-08-17 | $3,937.50 | $3,937.50 | 15 | — | — |
| 2004-08-16 | $3,812.50 | $3,812.50 | 20 | — | — |
| 2004-08-13 | $3,812.50 | $3,812.50 | 21 | — | — |
| 2004-08-12 | $3,875.00 | $3,875.00 | 60 | — | — |
| 2004-08-11 | $4,400.00 | $4,400.00 | 9 | — | — |
| 2004-08-10 | $4,450.00 | $4,450.00 | 11 | — | — |
| 2004-08-09 | $4,512.50 | $4,512.50 | 8 | — | — |
| 2004-08-06 | $4,475.00 | $4,475.00 | 3 | — | — |
| 2004-08-05 | $4,625.00 | $4,625.00 | 3 | — | — |
| 2004-08-04 | $4,662.50 | $4,662.50 | 4 | — | — |
| 2004-08-03 | $4,700.00 | $4,700.00 | 70 | — | — |
| 2004-08-02 | $4,650.00 | $4,650.00 | 13 | — | — |
| 2004-07-30 | $4,612.50 | $4,612.50 | 6 | — | — |
| 2004-07-29 | $4,675.00 | $4,675.00 | 4 | — | — |
| 2004-07-28 | $4,700.00 | $4,700.00 | 14 | — | — |
| 2004-07-27 | $4,737.50 | $4,737.50 | 26 | — | — |
| 2004-07-26 | $4,987.50 | $4,987.50 | 6 | — | — |
| 2004-07-23 | $4,812.50 | $4,812.50 | 8 | — | — |
| 2004-07-22 | $4,800.00 | $4,800.00 | 8 | — | — |
| 2004-07-21 | $4,625.00 | $4,625.00 | 6 | — | — |
| 2004-07-20 | $4,750.00 | $4,750.00 | 4 | — | — |
| 2004-07-19 | $4,900.00 | $4,900.00 | 11 | — | — |
| 2004-07-16 | $4,600.00 | $4,600.00 | 4 | — | — |
| 2004-07-15 | $4,987.50 | $4,987.50 | 10 | — | — |
| 2004-07-14 | $5,025.00 | $5,025.00 | 25 | — | — |
| 2004-07-13 | $4,737.50 | $4,737.50 | 14 | — | — |
| 2004-07-12 | $4,525.00 | $4,525.00 | 6 | — | — |
| 2004-07-09 | $4,525.00 | $4,525.00 | 8 | — | — |
| 2004-07-08 | $4,062.50 | $4,062.50 | 8 | — | — |
| 2004-07-07 | $4,137.50 | $4,137.50 | 3 | — | — |
| 2004-07-06 | $4,075.00 | $4,075.00 | 2 | — | — |
| 2004-07-02 | $4,562.50 | $4,562.50 | 3 | — | — |
| 2004-07-01 | $4,375.00 | $4,375.00 | 5 | — | — |
| 2004-06-30 | $4,375.00 | $4,375.00 | 17 | — | — |
| 2004-06-29 | $4,287.50 | $4,287.50 | 21 | — | — |
| 2004-06-28 | $4,487.50 | $4,487.50 | 8 | — | — |
| 2004-06-25 | $4,375.00 | $4,375.00 | 30 | — | — |
| 2004-06-24 | $4,687.50 | $4,687.50 | 20 | — | — |
| 2004-06-23 | $4,287.50 | $4,287.50 | 14 | — | — |
| 2004-06-22 | $3,750.00 | $3,750.00 | 13 | — | — |
| 2004-06-21 | $3,512.50 | $3,512.50 | 37 | — | — |
| 2004-06-18 | $3,812.50 | $3,812.50 | 30 | — | — |
| 2004-06-17 | $4,312.50 | $4,312.50 | 20 | — | — |
| 2004-06-16 | $4,312.50 | $4,312.50 | 2 | — | — |
| 2004-06-15 | $4,275.00 | $4,275.00 | 4 | — | — |
| 2004-06-14 | $4,325.00 | $4,325.00 | 21 | — | — |
| 2004-06-10 | $4,237.50 | $4,237.50 | 2 | — | — |
| 2004-06-09 | $4,187.50 | $4,187.50 | 10 | — | — |
| 2004-06-08 | $4,312.50 | $4,312.50 | 16 | — | — |
| 2004-06-07 | $4,387.50 | $4,387.50 | 7 | — | — |
| 2004-06-04 | $4,612.50 | $4,612.50 | 25 | — | — |
| 2004-06-03 | $4,600.00 | $4,600.00 | 31 | — | — |
| 2004-06-02 | $4,500.00 | $4,500.00 | 22 | — | — |
| 2004-06-01 | $4,187.50 | $4,187.50 | 11 | — | — |
| 2004-05-28 | $4,362.50 | $4,362.50 | 2 | — | — |
| 2004-05-27 | $4,375.00 | $4,375.00 | 6 | — | — |
| 2004-05-26 | $4,362.50 | $4,362.50 | 8 | — | — |
| 2004-05-25 | $4,137.50 | $4,137.50 | 9 | — | — |
| 2004-05-24 | $4,000.00 | $4,000.00 | 23 | — | — |
| 2004-05-21 | $4,187.50 | $4,187.50 | 10 | — | — |
| 2004-05-20 | $4,287.50 | $4,287.50 | 12 | — | — |
| 2004-05-19 | $4,425.00 | $4,425.00 | 33 | — | — |
| 2004-05-18 | $4,212.50 | $4,212.50 | 15 | — | — |
| 2004-05-17 | $4,400.00 | $4,400.00 | 15 | — | — |
| 2004-05-14 | $4,500.00 | $4,500.00 | 33 | — | — |
| 2004-05-13 | $4,562.50 | $4,562.50 | 14 | — | — |
| 2004-05-12 | $4,425.00 | $4,425.00 | 13 | — | — |
| 2004-05-11 | $4,550.00 | $4,550.00 | 20 | — | — |
| 2004-05-10 | $4,537.50 | $4,537.50 | 17 | — | — |
| 2004-05-07 | $4,812.50 | $4,812.50 | 7 | — | — |
| 2004-05-06 | $4,487.50 | $4,487.50 | 18 | — | — |
| 2004-05-05 | $4,762.50 | $4,762.50 | 8 | — | — |
| 2004-05-04 | $4,937.50 | $4,937.50 | 11 | — | — |
| 2004-05-03 | $5,100.00 | $5,100.00 | 20 | — | — |
| 2004-04-30 | $4,875.00 | $4,875.00 | 34 | — | — |
| 2004-04-29 | $4,900.00 | $4,900.00 | 7 | — | — |
| 2004-04-28 | $5,012.50 | $5,012.50 | 59 | — | — |
| 2004-04-27 | $5,675.00 | $5,675.00 | 20 | — | — |
| 2004-04-26 | $5,712.50 | $5,712.50 | 24 | — | — |
| 2004-04-23 | $5,662.50 | $5,662.50 | 4 | — | — |
| 2004-04-22 | $5,675.00 | $5,675.00 | 1 | — | — |
| 2004-04-21 | $5,712.50 | $5,712.50 | 6 | — | — |
| 2004-04-20 | $5,737.50 | $5,737.50 | 3 | — | — |
| 2004-04-19 | $5,725.00 | $5,725.00 | 4 | — | — |
| 2004-04-16 | $5,687.50 | $5,687.50 | 1 | — | — |
| 2004-04-15 | $5,700.00 | $5,700.00 | 7 | — | — |
| 2004-04-14 | $5,875.00 | $5,875.00 | 18 | — | — |
| 2004-04-13 | $5,500.00 | $5,500.00 | 14 | — | — |
| 2004-04-12 | $5,562.50 | $5,562.50 | 8 | — | — |
| 2004-04-08 | $5,750.00 | $5,750.00 | 9 | — | — |
| 2004-04-07 | $5,700.00 | $5,700.00 | 8 | — | — |
| 2004-04-06 | $5,850.00 | $5,850.00 | 18 | — | — |
| 2004-04-05 | $5,962.50 | $5,962.50 | 21 | — | — |
| 2004-04-02 | $6,000.00 | $6,000.00 | 25 | — | — |
| 2004-04-01 | $5,825.00 | $5,825.00 | 6 | — | — |
| 2004-03-31 | $5,912.50 | $5,912.50 | 9 | — | — |
| 2004-03-30 | $5,687.50 | $5,687.50 | 74 | — | — |
| 2004-03-29 | $5,837.50 | $5,837.50 | 5 | — | — |
| 2004-03-26 | $5,812.50 | $5,812.50 | 18 | — | — |
| 2004-03-25 | $5,637.50 | $5,637.50 | 9 | — | — |
| 2004-03-24 | $5,625.00 | $5,625.00 | 12 | — | — |
| 2004-03-23 | $5,812.50 | $5,812.50 | 15 | — | — |
| 2004-03-22 | $6,250.00 | $6,250.00 | 34 | — | — |
| 2004-03-19 | $6,737.50 | $6,737.50 | 0 | — | — |
| 2004-03-18 | $6,737.50 | $6,737.50 | 1 | — | — |
| 2004-03-17 | $6,875.00 | $6,875.00 | 23 | — | — |
| 2004-03-16 | $6,900.00 | $6,900.00 | 31 | — | — |
| 2004-03-15 | $7,000.00 | $7,000.00 | 16 | — | — |
| 2004-03-12 | $6,875.00 | $6,875.00 | 37 | — | — |
| 2004-03-11 | $6,575.00 | $6,575.00 | 26 | — | — |
| 2004-03-10 | $6,425.00 | $6,425.00 | 36 | — | — |
| 2004-03-09 | $6,375.00 | $6,375.00 | 29 | — | — |
| 2004-03-08 | $6,775.00 | $6,775.00 | 7 | — | — |
| 2004-03-05 | $7,062.50 | $7,062.50 | 9 | — | — |
| 2004-03-04 | $7,437.50 | $7,437.50 | 36 | — | — |
| 2004-03-03 | $7,412.50 | $7,412.50 | 65 | — | — |
| 2004-03-02 | $6,750.00 | $6,750.00 | 11 | — | — |
| 2004-03-01 | $6,762.50 | $6,762.50 | 40 | — | — |
| 2004-02-27 | $6,675.00 | $6,675.00 | 12 | — | — |
| 2004-02-26 | $6,662.50 | $6,662.50 | 26 | — | — |
| 2004-02-25 | $6,475.00 | $6,475.00 | 97 | — | — |
| 2004-02-24 | $7,625.00 | $7,625.00 | 83 | — | — |
| 2004-02-23 | $6,350.00 | $6,350.00 | 46 | — | — |
| 2004-02-20 | $7,125.00 | $7,125.00 | 19 | — | — |
| 2004-02-19 | $7,500.00 | $7,500.00 | 49 | — | — |
| 2004-02-18 | $7,125.00 | $7,125.00 | 65 | — | — |
| 2004-02-17 | $7,737.50 | $7,737.50 | 24 | — | — |
| 2004-02-13 | $8,225.00 | $8,225.00 | 14 | — | — |
| 2004-02-12 | $8,562.50 | $8,562.50 | 9 | — | — |
| 2004-02-11 | $8,312.50 | $8,312.50 | 8 | — | — |
| 2004-02-10 | $8,462.50 | $8,462.50 | 0 | — | — |
| 2004-02-09 | $8,487.50 | $8,487.50 | 1 | — | — |
| 2004-02-06 | $8,625.00 | $8,625.00 | 6 | — | — |
| 2004-02-05 | $8,625.00 | $8,625.00 | 21 | — | — |
| 2004-02-04 | $9,150.00 | $9,150.00 | 11 | — | — |
| 2004-02-03 | $8,750.00 | $8,750.00 | 12 | — | — |
| 2004-02-02 | $9,175.00 | $9,175.00 | 15 | — | — |
| 2004-01-30 | $8,950.00 | $8,950.00 | 23 | — | — |
| 2004-01-29 | $9,337.50 | $9,337.50 | 48 | — | — |
| 2004-01-28 | $8,775.00 | $8,775.00 | 4 | — | — |
| 2004-01-27 | $9,375.00 | $9,375.00 | 32 | — | — |
| 2004-01-26 | $9,375.00 | $9,375.00 | 36 | — | — |
| 2004-01-23 | $8,462.50 | $8,462.50 | 10 | — | — |
| 2004-01-22 | $8,562.50 | $8,562.50 | 12 | — | — |
| 2004-01-21 | $8,750.00 | $8,750.00 | 4 | — | — |
| 2004-01-20 | $8,937.50 | $8,937.50 | 9 | — | — |
| 2004-01-16 | $8,750.00 | $8,750.00 | 20 | — | — |
| 2004-01-15 | $8,750.00 | $8,750.00 | 7 | — | — |
| 2004-01-14 | $8,775.00 | $8,775.00 | 12 | — | — |
| 2004-01-13 | $8,750.00 | $8,750.00 | 16 | — | — |
| 2004-01-12 | $8,987.50 | $8,987.50 | 20 | — | — |
| 2004-01-09 | $8,937.50 | $8,937.50 | 29 | — | — |
| 2004-01-08 | $8,425.00 | $8,425.00 | 17 | — | — |
| 2004-01-07 | $8,362.50 | $8,362.50 | 42 | — | — |
| 2004-01-06 | $7,375.00 | $7,375.00 | 82 | — | — |
| 2004-01-05 | $7,812.50 | $7,812.50 | 28 | — | — |
| 2004-01-02 | $8,262.50 | $8,262.50 | 20 | — | — |