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
- 2003-05-02 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 | $38,304.00 | $38,304.00 | 5 | — | — |
| 2004-12-30 | $31,584.00 | $31,584.00 | 2 | — | — |
| 2004-12-29 | $33,600.00 | $33,600.00 | 3 | — | — |
| 2004-12-28 | $39,648.00 | $39,648.00 | 1 | — | — |
| 2004-12-27 | $42,336.00 | $42,336.00 | 0 | — | — |
| 2004-12-23 | $41,664.00 | $41,664.00 | 1 | — | — |
| 2004-12-22 | $41,664.00 | $41,664.00 | 2 | — | — |
| 2004-12-21 | $44,352.00 | $44,352.00 | 1 | — | — |
| 2004-12-20 | $41,664.00 | $41,664.00 | 0 | — | — |
| 2004-12-17 | $40,992.00 | $40,992.00 | 3 | — | — |
| 2004-12-16 | $46,368.00 | $46,368.00 | 0 | — | — |
| 2004-12-15 | $47,040.00 | $47,040.00 | 1 | — | — |
| 2004-12-14 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2004-12-13 | $54,432.00 | $54,432.00 | 0 | — | — |
| 2004-12-10 | $59,808.00 | $59,808.00 | 0 | — | — |
| 2004-12-09 | $61,824.00 | $61,824.00 | 0 | — | — |
| 2004-12-08 | $46,368.00 | $46,368.00 | 1 | — | — |
| 2004-12-07 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2004-12-06 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2004-12-03 | $52,416.00 | $52,416.00 | 2 | — | — |
| 2004-12-02 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2004-12-01 | $46,368.00 | $46,368.00 | 1 | — | — |
| 2004-11-30 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2004-11-29 | $42,336.00 | $42,336.00 | 1 | — | — |
| 2004-11-26 | $48,384.00 | $48,384.00 | 0 | — | — |
| 2004-11-24 | $45,696.00 | $45,696.00 | 2 | — | — |
| 2004-11-23 | $42,336.00 | $42,336.00 | 1 | — | — |
| 2004-11-22 | $40,992.00 | $40,992.00 | 0 | — | — |
| 2004-11-19 | $40,992.00 | $40,992.00 | 0 | — | — |
| 2004-11-18 | $43,008.00 | $43,008.00 | 6 | — | — |
| 2004-11-17 | $38,304.00 | $38,304.00 | 2 | — | — |
| 2004-11-16 | $36,960.00 | $36,960.00 | 1 | — | — |
| 2004-11-15 | $39,648.00 | $39,648.00 | 1 | — | — |
| 2004-11-12 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2004-11-11 | $45,696.00 | $45,696.00 | 4 | — | — |
| 2004-11-10 | $40,992.00 | $40,992.00 | 2 | — | — |
| 2004-11-09 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-11-08 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-11-05 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-11-04 | $39,648.00 | $39,648.00 | 1 | — | — |
| 2004-11-03 | $32,256.00 | $32,256.00 | 2 | — | — |
| 2004-11-02 | $38,304.00 | $38,304.00 | 0 | — | — |
| 2004-11-01 | $37,632.00 | $37,632.00 | 0 | — | — |
| 2004-10-29 | $36,960.00 | $36,960.00 | 0 | — | — |
| 2004-10-28 | $38,304.00 | $38,304.00 | 0 | — | — |
| 2004-10-27 | $38,976.00 | $38,976.00 | 0 | — | — |
| 2004-10-26 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2004-10-25 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2004-10-22 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-10-21 | $38,976.00 | $38,976.00 | 0 | — | — |
| 2004-10-20 | $36,960.00 | $36,960.00 | 0 | — | — |
| 2004-10-19 | $36,960.00 | $36,960.00 | 2 | — | — |
| 2004-10-18 | $43,680.00 | $43,680.00 | 1 | — | — |
| 2004-10-15 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-10-14 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-10-13 | $41,664.00 | $41,664.00 | 2 | — | — |
| 2004-10-12 | $46,368.00 | $46,368.00 | 0 | — | — |
| 2004-10-11 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2004-10-08 | $47,712.00 | $47,712.00 | 0 | — | — |
| 2004-10-07 | $47,040.00 | $47,040.00 | 3 | — | — |
| 2004-10-06 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2004-10-05 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2004-10-04 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2004-10-01 | $43,680.00 | $43,680.00 | 4 | — | — |
| 2004-09-30 | $47,712.00 | $47,712.00 | 2 | — | — |
| 2004-09-29 | $56,448.00 | $56,448.00 | 5 | — | — |
| 2004-09-28 | $36,960.00 | $36,960.00 | 4 | — | — |
| 2004-09-27 | $21,504.00 | $21,504.00 | 4 | — | — |
| 2004-09-24 | $16,800.00 | $16,800.00 | 3 | — | — |
| 2004-09-23 | $17,472.00 | $17,472.00 | 3 | — | — |
| 2004-09-22 | $23,520.00 | $23,520.00 | 1 | — | — |
| 2004-09-21 | $20,160.00 | $20,160.00 | 0 | — | — |
| 2004-09-20 | $20,160.00 | $20,160.00 | 0 | — | — |
| 2004-09-17 | $20,160.00 | $20,160.00 | 1 | — | — |
| 2004-09-16 | $19,488.00 | $19,488.00 | 1 | — | — |
| 2004-09-15 | $23,520.00 | $23,520.00 | 0 | — | — |
| 2004-09-14 | $26,880.00 | $26,880.00 | 1 | — | — |
| 2004-09-13 | $30,240.00 | $30,240.00 | 0 | — | — |
| 2004-09-10 | $30,240.00 | $30,240.00 | 1 | — | — |
| 2004-09-09 | $28,896.00 | $28,896.00 | 0 | — | — |
| 2004-09-08 | $30,240.00 | $30,240.00 | 1 | — | — |
| 2004-09-07 | $31,584.00 | $31,584.00 | 0 | — | — |
| 2004-09-03 | $33,600.00 | $33,600.00 | 1 | — | — |
| 2004-09-02 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-09-01 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2004-08-31 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2004-08-30 | $47,040.00 | $47,040.00 | 0 | — | — |
| 2004-08-27 | $49,728.00 | $49,728.00 | 0 | — | — |
| 2004-08-26 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2004-08-25 | $46,368.00 | $46,368.00 | 1 | — | — |
| 2004-08-24 | $47,712.00 | $47,712.00 | 0 | — | — |
| 2004-08-23 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2004-08-20 | $47,040.00 | $47,040.00 | 1 | — | — |
| 2004-08-19 | $60,480.00 | $60,480.00 | 3 | — | — |
| 2004-08-18 | $57,120.00 | $57,120.00 | 2 | — | — |
| 2004-08-17 | $53,760.00 | $53,760.00 | 1 | — | — |
| 2004-08-16 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2004-08-13 | $53,088.00 | $53,088.00 | 0 | — | — |
| 2004-08-12 | $53,760.00 | $53,760.00 | 3 | — | — |
| 2004-08-11 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2004-08-10 | $53,088.00 | $53,088.00 | 0 | — | — |
| 2004-08-09 | $53,088.00 | $53,088.00 | 0 | — | — |
| 2004-08-06 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2004-08-05 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2004-08-04 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2004-08-03 | $38,976.00 | $38,976.00 | 1 | — | — |
| 2004-08-02 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2004-07-30 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2004-07-29 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2004-07-28 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2004-07-27 | $29,568.00 | $29,568.00 | 1 | — | — |
| 2004-07-26 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2004-07-23 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2004-07-22 | $63,840.00 | $63,840.00 | 0 | — | — |
| 2004-07-21 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2004-07-20 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2004-07-19 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2004-07-16 | $84,672.00 | $84,672.00 | 0 | — | — |
| 2004-07-15 | $97,440.00 | $97,440.00 | 1 | — | — |
| 2004-07-14 | $94,080.00 | $94,080.00 | 0 | — | — |
| 2004-07-13 | $107,520.00 | $107,520.00 | 1 | — | — |
| 2004-07-12 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-07-09 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2004-07-08 | $117,600.00 | $117,600.00 | 0 | — | — |
| 2004-07-07 | $117,600.00 | $117,600.00 | 0 | — | — |
| 2004-07-06 | $131,040.00 | $131,040.00 | 0 | — | — |
| 2004-07-02 | $87,360.00 | $87,360.00 | 0 | — | — |
| 2004-07-01 | $90,720.00 | $90,720.00 | 0 | — | — |
| 2004-06-30 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2004-06-29 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2004-06-28 | $137,760.00 | $137,760.00 | 0 | — | — |
| 2004-06-25 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-24 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-23 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-22 | $134,400.00 | $134,400.00 | 1 | — | — |
| 2004-06-21 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2004-06-18 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2004-06-17 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2004-06-16 | $137,760.00 | $137,760.00 | 1 | — | — |
| 2004-06-15 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-14 | $114,240.00 | $114,240.00 | 0 | — | — |
| 2004-06-10 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2004-06-09 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-08 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-07 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-06-04 | $141,120.00 | $141,120.00 | 1 | — | — |
| 2004-06-03 | $150,528.00 | $150,528.00 | 0 | — | — |
| 2004-06-02 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2004-06-01 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2004-05-28 | $137,760.00 | $137,760.00 | 1 | — | — |
| 2004-05-27 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2004-05-26 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2004-05-25 | $127,680.00 | $127,680.00 | 1 | — | — |
| 2004-05-24 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2004-05-21 | $164,640.00 | $164,640.00 | 0 | — | — |
| 2004-05-20 | $134,400.00 | $134,400.00 | 1 | — | — |
| 2004-05-19 | $114,240.00 | $114,240.00 | 1 | — | — |
| 2004-05-18 | $110,880.00 | $110,880.00 | 0 | — | — |
| 2004-05-17 | $120,960.00 | $120,960.00 | 1 | — | — |
| 2004-05-14 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2004-05-13 | $131,040.00 | $131,040.00 | 0 | — | — |
| 2004-05-12 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2004-05-11 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2004-05-10 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2004-05-07 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2004-05-06 | $188,160.00 | $188,160.00 | 0 | — | — |
| 2004-05-05 | $188,160.00 | $188,160.00 | 0 | — | — |
| 2004-05-04 | $188,160.00 | $188,160.00 | 0 | — | — |
| 2004-05-03 | $218,400.00 | $218,400.00 | 0 | — | — |
| 2004-04-30 | $198,240.00 | $198,240.00 | 0 | — | — |
| 2004-04-29 | $218,400.00 | $218,400.00 | 0 | — | — |
| 2004-04-28 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-04-27 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-04-26 | $241,920.00 | $241,920.00 | 1 | — | — |
| 2004-04-23 | $268,128.00 | $268,128.00 | 0 | — | — |
| 2004-04-22 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-04-21 | $235,200.00 | $235,200.00 | 0 | — | — |
| 2004-04-20 | $262,080.00 | $262,080.00 | 0 | — | — |
| 2004-04-19 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2004-04-16 | $262,080.00 | $262,080.00 | 0 | — | — |
| 2004-04-15 | $268,800.00 | $268,800.00 | 0 | — | — |
| 2004-04-14 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2004-04-13 | $265,440.00 | $265,440.00 | 0 | — | — |
| 2004-04-12 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2004-04-08 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2004-04-07 | $319,200.00 | $319,200.00 | 0 | — | — |
| 2004-04-06 | $268,800.00 | $268,800.00 | 1 | — | — |
| 2004-04-05 | $202,944.00 | $202,944.00 | 0 | — | — |
| 2004-04-02 | $194,880.00 | $194,880.00 | 3 | — | — |
| 2004-04-01 | $147,840.00 | $147,840.00 | 3 | — | — |
| 2004-03-31 | $221,760.00 | $221,760.00 | 0 | — | — |
| 2004-03-30 | $225,120.00 | $225,120.00 | 0 | — | — |
| 2004-03-29 | $248,640.00 | $248,640.00 | 0 | — | — |
| 2004-03-26 | $252,000.00 | $252,000.00 | 1 | — | — |
| 2004-03-25 | $235,200.00 | $235,200.00 | 1 | — | — |
| 2004-03-24 | $252,000.00 | $252,000.00 | 3 | — | — |
| 2004-03-23 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-22 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-19 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-18 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-17 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-16 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-15 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-12 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-11 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-10 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-09 | $393,120.00 | $393,120.00 | 0 | — | — |
| 2004-03-08 | $389,760.00 | $389,760.00 | 1 | — | — |
| 2004-03-05 | $376,320.00 | $376,320.00 | 0 | — | — |
| 2004-03-04 | $376,320.00 | $376,320.00 | 1 | — | — |
| 2004-03-03 | $396,480.00 | $396,480.00 | 0 | — | — |
| 2004-03-02 | $413,280.00 | $413,280.00 | 0 | — | — |
| 2004-03-01 | $416,640.00 | $416,640.00 | 0 | — | — |
| 2004-02-27 | $446,880.00 | $446,880.00 | 0 | — | — |
| 2004-02-26 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2004-02-25 | $460,320.00 | $460,320.00 | 0 | — | — |
| 2004-02-24 | $430,080.00 | $430,080.00 | 0 | — | — |
| 2004-02-23 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2004-02-20 | $444,192.00 | $444,192.00 | 0 | — | — |
| 2004-02-19 | $483,840.00 | $483,840.00 | 0 | — | — |
| 2004-02-18 | $500,640.00 | $500,640.00 | 1 | — | — |
| 2004-02-17 | $497,280.00 | $497,280.00 | 1 | — | — |
| 2004-02-13 | $455,616.00 | $455,616.00 | 1 | — | — |
| 2004-02-12 | $450,240.00 | $450,240.00 | 1 | — | — |
| 2004-02-11 | $467,040.00 | $467,040.00 | 0 | — | — |
| 2004-02-10 | $470,400.00 | $470,400.00 | 0 | — | — |
| 2004-02-09 | $473,760.00 | $473,760.00 | 0 | — | — |
| 2004-02-06 | $520,800.00 | $520,800.00 | 1 | — | — |
| 2004-02-05 | $504,000.00 | $504,000.00 | 1 | — | — |
| 2004-02-04 | $524,160.00 | $524,160.00 | 3 | — | — |
| 2004-02-03 | $504,000.00 | $504,000.00 | 2 | — | — |
| 2004-02-02 | $470,400.00 | $470,400.00 | 1 | — | — |
| 2004-01-30 | $467,040.00 | $467,040.00 | 1 | — | — |
| 2004-01-29 | $477,120.00 | $477,120.00 | 1 | — | — |
| 2004-01-28 | $534,240.00 | $534,240.00 | 5 | — | — |
| 2004-01-27 | $598,080.00 | $598,080.00 | 10 | — | — |
| 2004-01-26 | $453,600.00 | $453,600.00 | 1 | — | — |
| 2004-01-23 | $443,520.00 | $443,520.00 | 4 | — | — |
| 2004-01-22 | $326,592.00 | $326,592.00 | 4 | — | — |
| 2004-01-21 | $287,616.00 | $287,616.00 | 7 | — | — |
| 2004-01-20 | $352,732.81 | $352,732.81 | 1 | — | — |
| 2004-01-16 | $359,520.00 | $359,520.00 | 2 | — | — |
| 2004-01-15 | $418,656.00 | $418,656.00 | 2 | — | — |
| 2004-01-14 | $416,640.00 | $416,640.00 | 4 | — | — |
| 2004-01-13 | $537,600.00 | $537,600.00 | 3 | — | — |
| 2004-01-12 | $521,472.00 | $521,472.00 | 1 | — | — |
| 2004-01-09 | $540,960.00 | $540,960.00 | 2 | — | — |
| 2004-01-08 | $524,160.00 | $524,160.00 | 1 | — | — |
| 2004-01-07 | $537,600.00 | $537,600.00 | 1 | — | — |
| 2004-01-06 | $539,616.00 | $539,616.00 | 3 | — | — |
| 2004-01-05 | $535,584.00 | $535,584.00 | 1 | — | — |
| 2004-01-02 | $537,600.00 | $537,600.00 | 0 | — | — |