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
- 2000-01-10 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 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-30 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-29 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-28 | $12,000.00 | $12,000.00 | 0 |
| 2004-12-27 | $8,400.00 | $8,400.00 | 0 |
| 2004-12-23 | $8,000.00 | $8,000.00 | 0 |
| 2004-12-22 | $10,400.00 | $10,400.00 | 0 |
| 2004-12-21 | $12,000.00 | $12,000.00 | 0 |
| 2004-12-20 | $12,800.00 | $12,800.00 | 1 |
| 2004-12-17 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-16 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-15 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-14 | $16,000.00 | $16,000.00 | 0 |
| 2004-12-13 | $14,000.00 | $14,000.00 | 0 |
| 2004-12-10 | $18,000.00 | $18,000.00 | 0 |
| 2004-12-09 | $15,600.00 | $15,600.00 | 0 |
| 2004-12-08 | $14,000.00 | $14,000.00 | 1 |
| 2004-12-07 | $20,000.00 | $20,000.00 | 0 |
| 2004-12-06 | $20,000.00 | $20,000.00 | 1 |
| 2004-12-03 | $26,000.00 | $26,000.00 | 1 |
| 2004-12-02 | $30,000.00 | $30,000.00 | 0 |
| 2004-12-01 | $28,000.00 | $28,000.00 | 0 |
| 2004-11-30 | $32,000.00 | $32,000.00 | 0 |
| 2004-11-29 | $28,400.00 | $28,400.00 | 0 |
| 2004-11-26 | $32,000.00 | $32,000.00 | 0 |
| 2004-11-24 | $30,000.00 | $30,000.00 | 0 |
| 2004-11-23 | $30,000.00 | $30,000.00 | 0 |
| 2004-11-22 | $36,000.00 | $36,000.00 | 0 |
| 2004-11-19 | $32,000.00 | $32,000.00 | 0 |
| 2004-11-18 | $34,000.00 | $34,000.00 | 0 |
| 2004-11-17 | $36,000.00 | $36,000.00 | 0 |
| 2004-11-16 | $38,000.00 | $38,000.00 | 0 |
| 2004-11-15 | $38,000.00 | $38,000.00 | 0 |
| 2004-11-12 | $39,600.00 | $39,600.00 | 0 |
| 2004-11-11 | $40,000.00 | $40,000.00 | 0 |
| 2004-11-10 | $36,000.00 | $36,000.00 | 0 |
| 2004-11-09 | $36,000.00 | $36,000.00 | 0 |
| 2004-11-08 | $36,000.00 | $36,000.00 | 0 |
| 2004-11-05 | $40,000.00 | $40,000.00 | 0 |
| 2004-11-04 | $40,000.00 | $40,000.00 | 0 |
| 2004-11-03 | $40,000.00 | $40,000.00 | 0 |
| 2004-11-02 | $28,000.00 | $28,000.00 | 0 |
| 2004-11-01 | $36,000.00 | $36,000.00 | 0 |
| 2004-10-29 | $40,000.00 | $40,000.00 | 0 |
| 2004-10-28 | $48,000.00 | $48,000.00 | 0 |
| 2004-10-27 | $48,000.00 | $48,000.00 | 0 |
| 2004-10-26 | $52,000.00 | $52,000.00 | 0 |
| 2004-10-25 | $56,000.00 | $56,000.00 | 0 |
| 2004-10-22 | $44,000.00 | $44,000.00 | 0 |
| 2004-10-21 | $56,000.00 | $56,000.00 | 0 |
| 2004-10-20 | $56,000.00 | $56,000.00 | 0 |
| 2004-10-19 | $52,000.00 | $52,000.00 | 0 |
| 2004-10-18 | $52,000.00 | $52,000.00 | 0 |
| 2004-10-15 | $72,000.00 | $72,000.00 | 0 |
| 2004-10-14 | $72,000.00 | $72,000.00 | 0 |
| 2004-10-13 | $76,000.00 | $76,000.00 | 0 |
| 2004-10-12 | $76,000.00 | $76,000.00 | 0 |
| 2004-10-11 | $116,000.00 | $116,000.00 | 0 |
| 2004-10-08 | $112,000.00 | $112,000.00 | 0 |
| 2004-10-07 | $116,000.00 | $116,000.00 | 0 |
| 2004-10-06 | $96,000.00 | $96,000.00 | 0 |
| 2004-10-05 | $104,000.00 | $104,000.00 | 0 |
| 2004-10-04 | $116,000.00 | $116,000.00 | 0 |
| 2004-10-01 | $120,000.00 | $120,000.00 | 1 |
| 2004-09-30 | $152,000.00 | $152,000.00 | 1 |
| 2004-09-29 | $140,000.00 | $140,000.00 | 1 |
| 2004-09-28 | $104,000.00 | $104,000.00 | 1 |
| 2004-09-27 | $94,000.00 | $94,000.00 | 0 |
| 2004-09-24 | $80,000.00 | $80,000.00 | 0 |
| 2004-09-23 | $86,000.00 | $86,000.00 | 0 |
| 2004-09-22 | $88,000.00 | $88,000.00 | 0 |
| 2004-09-21 | $80,000.00 | $80,000.00 | 1 |
| 2004-09-20 | $72,000.00 | $72,000.00 | 0 |
| 2004-09-17 | $56,000.00 | $56,000.00 | 0 |
| 2004-09-16 | $44,000.00 | $44,000.00 | 0 |
| 2004-09-15 | $60,000.00 | $60,000.00 | 0 |
| 2004-09-14 | $68,000.00 | $68,000.00 | 0 |
| 2004-09-13 | $64,000.00 | $64,000.00 | 0 |
| 2004-09-10 | $48,000.00 | $48,000.00 | 0 |
| 2004-09-09 | $68,000.00 | $68,000.00 | 0 |
| 2004-09-08 | $76,000.00 | $76,000.00 | 0 |
| 2004-09-07 | $52,000.00 | $52,000.00 | 1 |
| 2004-09-03 | $44,000.00 | $44,000.00 | 2 |
| 2004-09-02 | $28,000.00 | $28,000.00 | 0 |
| 2004-09-01 | $32,000.00 | $32,000.00 | 0 |
| 2004-08-31 | $32,000.00 | $32,000.00 | 0 |
| 2004-08-30 | $32,000.00 | $32,000.00 | 0 |
| 2004-08-27 | $30,000.00 | $30,000.00 | 0 |
| 2004-08-26 | $26,000.00 | $26,000.00 | 0 |
| 2004-08-25 | $28,000.00 | $28,000.00 | 0 |
| 2004-08-24 | $28,000.00 | $28,000.00 | 0 |
| 2004-08-23 | $20,400.00 | $20,400.00 | 0 |
| 2004-08-20 | $32,000.00 | $32,000.00 | 0 |
| 2004-08-19 | $37,200.00 | $37,200.00 | 0 |
| 2004-08-18 | $32,000.00 | $32,000.00 | 2 |
| 2004-08-17 | $48,000.00 | $48,000.00 | 0 |
| 2004-08-16 | $60,000.00 | $60,000.00 | 0 |
| 2004-08-13 | $48,000.00 | $48,000.00 | 0 |
| 2004-08-12 | $52,000.00 | $52,000.00 | 0 |
| 2004-08-11 | $48,000.00 | $48,000.00 | 0 |
| 2004-08-10 | $68,000.00 | $68,000.00 | 0 |
| 2004-08-09 | $66,000.00 | $66,000.00 | 0 |
| 2004-08-06 | $76,000.00 | $76,000.00 | 0 |
| 2004-08-05 | $66,000.00 | $66,000.00 | 0 |
| 2004-08-04 | $88,000.00 | $88,000.00 | 0 |
| 2004-08-03 | $92,000.00 | $92,000.00 | 0 |
| 2004-08-02 | $80,000.00 | $80,000.00 | 0 |
| 2004-07-30 | $80,000.00 | $80,000.00 | 0 |
| 2004-07-29 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-28 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-27 | $88,000.00 | $88,000.00 | 0 |
| 2004-07-26 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-23 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-22 | $80,000.00 | $80,000.00 | 0 |
| 2004-07-21 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-20 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-19 | $88,000.00 | $88,000.00 | 0 |
| 2004-07-16 | $96,000.00 | $96,000.00 | 0 |
| 2004-07-15 | $92,000.00 | $92,000.00 | 0 |
| 2004-07-14 | $96,000.00 | $96,000.00 | 0 |
| 2004-07-13 | $84,000.00 | $84,000.00 | 0 |
| 2004-07-12 | $88,000.00 | $88,000.00 | 0 |
| 2004-07-09 | $84,000.00 | $84,000.00 | 0 |
| 2004-07-08 | $100,000.00 | $100,000.00 | 0 |
| 2004-07-07 | $115,600.00 | $115,600.00 | 0 |
| 2004-07-06 | $120,000.00 | $120,000.00 | 0 |
| 2004-07-02 | $120,000.00 | $120,000.00 | 0 |
| 2004-07-01 | $128,000.00 | $128,000.00 | 0 |
| 2004-06-30 | $160,000.00 | $160,000.00 | 0 |
| 2004-06-29 | $140,000.00 | $140,000.00 | 0 |
| 2004-06-28 | $172,000.00 | $172,000.00 | 0 |
| 2004-06-25 | $178,000.00 | $178,000.00 | 0 |
| 2004-06-24 | $176,000.00 | $176,000.00 | 0 |
| 2004-06-23 | $156,000.00 | $156,000.00 | 0 |
| 2004-06-22 | $140,000.00 | $140,000.00 | 0 |
| 2004-06-21 | $152,000.00 | $152,000.00 | 0 |
| 2004-06-18 | $172,000.00 | $172,000.00 | 0 |
| 2004-06-17 | $168,000.00 | $168,000.00 | 0 |
| 2004-06-16 | $200,000.00 | $200,000.00 | 0 |
| 2004-06-15 | $200,000.00 | $200,000.00 | 0 |
| 2004-06-14 | $204,000.00 | $204,000.00 | 0 |
| 2004-06-10 | $172,000.00 | $172,000.00 | 0 |
| 2004-06-09 | $204,000.00 | $204,000.00 | 0 |
| 2004-06-08 | $224,000.00 | $224,000.00 | 0 |
| 2004-06-07 | $204,000.00 | $204,000.00 | 0 |
| 2004-06-04 | $240,000.00 | $240,000.00 | 0 |
| 2004-06-03 | $256,000.00 | $256,000.00 | 0 |
| 2004-06-02 | $212,000.00 | $212,000.00 | 0 |
| 2004-06-01 | $260,000.00 | $260,000.00 | 0 |
| 2004-05-28 | $260,000.00 | $260,000.00 | 0 |
| 2004-05-27 | $300,000.00 | $300,000.00 | 0 |
| 2004-05-26 | $260,000.00 | $260,000.00 | 0 |
| 2004-05-25 | $264,000.00 | $264,000.00 | 0 |
| 2004-05-24 | $280,000.00 | $280,000.00 | 0 |
| 2004-05-21 | $280,000.00 | $280,000.00 | 0 |
| 2004-05-20 | $280,000.00 | $280,000.00 | 0 |
| 2004-05-19 | $320,000.00 | $320,000.00 | 0 |
| 2004-05-18 | $396,000.00 | $396,000.00 | 0 |
| 2004-05-17 | $416,000.00 | $416,000.00 | 0 |
| 2004-05-14 | $404,000.00 | $404,000.00 | 0 |
| 2004-05-13 | $404,000.00 | $404,000.00 | 0 |
| 2004-05-12 | $412,000.00 | $412,000.00 | 0 |
| 2004-05-11 | $404,000.00 | $404,000.00 | 0 |
| 2004-05-10 | $456,000.00 | $456,000.00 | 3 |
| 2004-05-07 | $672,000.00 | $672,000.00 | 0 |
| 2004-05-06 | $516,000.00 | $516,000.00 | 0 |
| 2004-05-05 | $488,000.00 | $488,000.00 | 0 |
| 2004-05-04 | $480,000.00 | $480,000.00 | 0 |
| 2004-05-03 | $560,000.00 | $560,000.00 | 0 |
| 2004-04-30 | $568,000.00 | $568,000.00 | 0 |
| 2004-04-29 | $620,000.00 | $620,000.00 | 0 |
| 2004-04-28 | $612,000.00 | $612,000.00 | 0 |
| 2004-04-27 | $520,000.00 | $520,000.00 | 0 |
| 2004-04-26 | $540,000.00 | $540,000.00 | 1 |
| 2004-04-23 | $298,000.00 | $298,000.00 | 0 |
| 2004-04-22 | $140,000.00 | $140,000.00 | 0 |
| 2004-04-21 | $100,000.00 | $100,000.00 | 0 |
| 2004-04-20 | $140,000.00 | $140,000.00 | 0 |
| 2004-04-19 | $140,000.00 | $140,000.00 | 0 |
| 2004-04-16 | $128,000.00 | $128,000.00 | 0 |
| 2004-04-15 | $128,000.00 | $128,000.00 | 0 |
| 2004-04-14 | $136,000.00 | $136,000.00 | 0 |
| 2004-04-13 | $136,000.00 | $136,000.00 | 0 |
| 2004-04-12 | $136,000.00 | $136,000.00 | 0 |
| 2004-04-08 | $136,000.00 | $136,000.00 | 0 |
| 2004-04-07 | $156,000.00 | $156,000.00 | 0 |
| 2004-04-06 | $156,000.00 | $156,000.00 | 0 |
| 2004-04-05 | $160,000.00 | $160,000.00 | 0 |
| 2004-04-02 | $160,000.00 | $160,000.00 | 0 |
| 2004-04-01 | $160,000.00 | $160,000.00 | 0 |
| 2004-03-31 | $156,000.00 | $156,000.00 | 0 |
| 2004-03-30 | $156,000.00 | $156,000.00 | 0 |
| 2004-03-29 | $156,000.00 | $156,000.00 | 0 |
| 2004-03-26 | $156,000.00 | $156,000.00 | 0 |
| 2004-03-25 | $156,000.00 | $156,000.00 | 0 |
| 2004-03-24 | $160,000.00 | $160,000.00 | 0 |
| 2004-03-23 | $160,000.00 | $160,000.00 | 0 |
| 2004-03-22 | $160,000.00 | $160,000.00 | 0 |
| 2004-03-19 | $160,000.00 | $160,000.00 | 0 |
| 2004-03-18 | $188,000.00 | $188,000.00 | 0 |
| 2004-03-17 | $180,000.00 | $180,000.00 | 0 |
| 2004-03-16 | $188,000.00 | $188,000.00 | 0 |
| 2004-03-15 | $200,000.00 | $200,000.00 | 0 |
| 2004-03-12 | $200,000.00 | $200,000.00 | 0 |
| 2004-03-11 | $200,000.00 | $200,000.00 | 0 |
| 2004-03-10 | $200,000.00 | $200,000.00 | 0 |
| 2004-03-09 | $180,000.00 | $180,000.00 | 0 |
| 2004-03-08 | $198,000.00 | $198,000.00 | 0 |
| 2004-03-05 | $180,000.00 | $180,000.00 | 0 |
| 2004-03-04 | $178,000.00 | $178,000.00 | 0 |
| 2004-03-03 | $178,000.00 | $178,000.00 | 0 |
| 2004-03-02 | $198,000.00 | $198,000.00 | 0 |
| 2004-03-01 | $198,000.00 | $198,000.00 | 0 |
| 2004-02-27 | $200,000.00 | $200,000.00 | 0 |
| 2004-02-26 | $240,000.00 | $240,000.00 | 0 |
| 2004-02-25 | $240,000.00 | $240,000.00 | 0 |
| 2004-02-24 | $220,000.00 | $220,000.00 | 0 |
| 2004-02-23 | $236,000.00 | $236,000.00 | 0 |
| 2004-02-20 | $164,000.00 | $164,000.00 | 0 |
| 2004-02-19 | $220,000.00 | $220,000.00 | 0 |
| 2004-02-18 | $220,000.00 | $220,000.00 | 0 |
| 2004-02-17 | $220,000.00 | $220,000.00 | 0 |
| 2004-02-13 | $232,000.00 | $232,000.00 | 0 |
| 2004-02-12 | $232,000.00 | $232,000.00 | 0 |
| 2004-02-11 | $240,000.00 | $240,000.00 | 0 |
| 2004-02-10 | $340,000.00 | $340,000.00 | 0 |
| 2004-02-09 | $272,000.00 | $272,000.00 | 0 |
| 2004-02-06 | $272,000.00 | $272,000.00 | 0 |
| 2004-02-05 | $492,000.00 | $492,000.00 | 0 |
| 2004-02-04 | $492,000.00 | $492,000.00 | 0 |
| 2004-02-03 | $492,000.00 | $492,000.00 | 0 |
| 2004-02-02 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-30 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-29 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-28 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-27 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-26 | $492,000.00 | $492,000.00 | 0 |
| 2004-01-23 | $480,000.00 | $480,000.00 | 0 |
| 2004-01-22 | $480,000.00 | $480,000.00 | 0 |
| 2004-01-21 | $420,000.00 | $420,000.00 | 0 |
| 2004-01-20 | $476,000.00 | $476,000.00 | 0 |
| 2004-01-16 | $392,000.00 | $392,000.00 | 0 |
| 2004-01-15 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-14 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-13 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-12 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-09 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-08 | $476,000.00 | $476,000.00 | 0 |
| 2004-01-07 | $476,000.00 | $476,000.00 | 0 |
| 2004-01-06 | $476,000.00 | $476,000.00 | 0 |
| 2004-01-05 | $280,000.00 | $280,000.00 | 0 |
| 2004-01-02 | $220,000.00 | $220,000.00 | 0 |