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
- 2001-07-17 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 | $49,840.00 | $49,840.00 | 99 | — | — |
| 2004-12-30 | $52,320.00 | $52,320.00 | 29 | — | — |
| 2004-12-29 | $50,480.00 | $50,480.00 | 35 | — | — |
| 2004-12-28 | $49,680.00 | $49,680.00 | 37 | — | — |
| 2004-12-27 | $46,240.00 | $46,240.00 | 28 | — | — |
| 2004-12-23 | $45,600.00 | $45,600.00 | 22 | — | — |
| 2004-12-22 | $44,800.00 | $44,800.00 | 62 | — | — |
| 2004-12-21 | $44,560.00 | $44,560.00 | 73 | — | — |
| 2004-12-20 | $44,160.00 | $44,160.00 | 328 | — | — |
| 2004-12-17 | $39,840.00 | $39,840.00 | 15 | — | — |
| 2004-12-16 | $39,840.00 | $39,840.00 | 5 | — | — |
| 2004-12-15 | $39,920.00 | $39,920.00 | 9 | — | — |
| 2004-12-14 | $40,160.00 | $40,160.00 | 5 | — | — |
| 2004-12-13 | $40,080.00 | $40,080.00 | 17 | — | — |
| 2004-12-10 | $39,680.00 | $39,680.00 | 3 | — | — |
| 2004-12-09 | $39,200.00 | $39,200.00 | 6 | — | — |
| 2004-12-08 | $38,960.00 | $38,960.00 | 11 | — | — |
| 2004-12-07 | $38,800.00 | $38,800.00 | 32 | — | — |
| 2004-12-06 | $38,400.00 | $38,400.00 | 6 | — | — |
| 2004-12-03 | $38,320.00 | $38,320.00 | 43 | — | — |
| 2004-12-02 | $38,240.00 | $38,240.00 | 6 | — | — |
| 2004-12-01 | $38,000.00 | $38,000.00 | 14 | — | — |
| 2004-11-30 | $37,360.00 | $37,360.00 | 30 | — | — |
| 2004-11-29 | $38,080.00 | $38,080.00 | 48 | — | — |
| 2004-11-26 | $37,280.00 | $37,280.00 | 4 | — | — |
| 2004-11-24 | $37,840.00 | $37,840.00 | 34 | — | — |
| 2004-11-23 | $37,600.00 | $37,600.00 | 53 | — | — |
| 2004-11-22 | $36,400.00 | $36,400.00 | 21 | — | — |
| 2004-11-19 | $36,320.00 | $36,320.00 | 6 | — | — |
| 2004-11-18 | $36,400.00 | $36,400.00 | 13 | — | — |
| 2004-11-17 | $36,160.00 | $36,160.00 | 104 | — | — |
| 2004-11-16 | $34,640.00 | $34,640.00 | 7 | — | — |
| 2004-11-15 | $34,480.00 | $34,480.00 | 34 | — | — |
| 2004-11-12 | $34,240.00 | $34,240.00 | 6 | — | — |
| 2004-11-11 | $34,000.00 | $34,000.00 | 21 | — | — |
| 2004-11-10 | $33,440.00 | $33,440.00 | 15 | — | — |
| 2004-11-09 | $34,320.00 | $34,320.00 | 6 | — | — |
| 2004-11-08 | $35,040.00 | $35,040.00 | 4 | — | — |
| 2004-11-05 | $35,040.00 | $35,040.00 | 38 | — | — |
| 2004-11-04 | $34,320.00 | $34,320.00 | 33 | — | — |
| 2004-11-03 | $34,000.00 | $34,000.00 | 23 | — | — |
| 2004-11-02 | $35,440.00 | $35,440.00 | 29 | — | — |
| 2004-11-01 | $35,760.00 | $35,760.00 | 12 | — | — |
| 2004-10-29 | $35,280.00 | $35,280.00 | 54 | — | — |
| 2004-10-28 | $37,040.00 | $37,040.00 | 7 | — | — |
| 2004-10-27 | $36,880.00 | $36,880.00 | 10 | — | — |
| 2004-10-26 | $36,320.00 | $36,320.00 | 25 | — | — |
| 2004-10-25 | $36,320.00 | $36,320.00 | 7 | — | — |
| 2004-10-22 | $35,520.00 | $35,520.00 | 39 | — | — |
| 2004-10-21 | $36,000.00 | $36,000.00 | 13 | — | — |
| 2004-10-20 | $35,920.00 | $35,920.00 | 11 | — | — |
| 2004-10-19 | $33,680.00 | $33,680.00 | 5 | — | — |
| 2004-10-18 | $34,240.00 | $34,240.00 | 5 | — | — |
| 2004-10-15 | $33,200.00 | $33,200.00 | 4 | — | — |
| 2004-10-14 | $33,040.00 | $33,040.00 | 5 | — | — |
| 2004-10-13 | $33,360.00 | $33,360.00 | 6 | — | — |
| 2004-10-12 | $34,240.00 | $34,240.00 | 7 | — | — |
| 2004-10-11 | $34,560.00 | $34,560.00 | 7 | — | — |
| 2004-10-08 | $33,680.00 | $33,680.00 | 22 | — | — |
| 2004-10-07 | $35,840.00 | $35,840.00 | 9 | — | — |
| 2004-10-06 | $36,400.00 | $36,400.00 | 5 | — | — |
| 2004-10-05 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2004-10-04 | $35,840.00 | $35,840.00 | 23 | — | — |
| 2004-10-01 | $35,920.00 | $35,920.00 | 15 | — | — |
| 2004-09-30 | $34,720.00 | $34,720.00 | 15 | — | — |
| 2004-09-29 | $34,080.00 | $34,080.00 | 13 | — | — |
| 2004-09-28 | $34,080.00 | $34,080.00 | 81 | — | — |
| 2004-09-27 | $34,080.00 | $34,080.00 | 144 | — | — |
| 2004-09-24 | $33,600.00 | $33,600.00 | 6 | — | — |
| 2004-09-23 | $33,600.00 | $33,600.00 | 12 | — | — |
| 2004-09-22 | $33,040.00 | $33,040.00 | 13 | — | — |
| 2004-09-21 | $33,520.00 | $33,520.00 | 12 | — | — |
| 2004-09-20 | $33,680.00 | $33,680.00 | 4 | — | — |
| 2004-09-17 | $34,080.00 | $34,080.00 | 18 | — | — |
| 2004-09-16 | $34,240.00 | $34,240.00 | 9 | — | — |
| 2004-09-15 | $34,160.00 | $34,160.00 | 9 | — | — |
| 2004-09-14 | $34,400.00 | $34,400.00 | 7 | — | — |
| 2004-09-13 | $34,480.00 | $34,480.00 | 21 | — | — |
| 2004-09-10 | $34,640.00 | $34,640.00 | 23 | — | — |
| 2004-09-09 | $33,440.00 | $33,440.00 | 17 | — | — |
| 2004-09-08 | $32,720.00 | $32,720.00 | 14 | — | — |
| 2004-09-07 | $32,800.00 | $32,800.00 | 11 | — | — |
| 2004-09-03 | $33,200.00 | $33,200.00 | 8 | — | — |
| 2004-09-02 | $33,760.00 | $33,760.00 | 17 | — | — |
| 2004-09-01 | $32,560.00 | $32,560.00 | 26 | — | — |
| 2004-08-31 | $32,160.00 | $32,160.00 | 21 | — | — |
| 2004-08-30 | $32,000.00 | $32,000.00 | 12 | — | — |
| 2004-08-27 | $31,920.00 | $31,920.00 | 34 | — | — |
| 2004-08-26 | $31,360.00 | $31,360.00 | 51 | — | — |
| 2004-08-25 | $30,960.00 | $30,960.00 | 49 | — | — |
| 2004-08-24 | $30,880.00 | $30,880.00 | 48 | — | — |
| 2004-08-23 | $31,440.00 | $31,440.00 | 57 | — | — |
| 2004-08-20 | $30,800.00 | $30,800.00 | 50 | — | — |
| 2004-08-19 | $31,360.00 | $31,360.00 | 13 | — | — |
| 2004-08-18 | $32,000.00 | $32,000.00 | 42 | — | — |
| 2004-08-17 | $32,000.00 | $32,000.00 | 39 | — | — |
| 2004-08-16 | $31,520.00 | $31,520.00 | 109 | — | — |
| 2004-08-13 | $31,120.00 | $31,120.00 | 33 | — | — |
| 2004-08-12 | $31,040.00 | $31,040.00 | 41 | — | — |
| 2004-08-11 | $31,360.00 | $31,360.00 | 14 | — | — |
| 2004-08-10 | $32,000.00 | $32,000.00 | 14 | — | — |
| 2004-08-09 | $31,200.00 | $31,200.00 | 87 | — | — |
| 2004-08-06 | $32,640.00 | $32,640.00 | 80 | — | — |
| 2004-08-05 | $32,000.00 | $32,000.00 | 392 | — | — |
| 2004-08-04 | $36,560.00 | $36,560.00 | 27 | — | — |
| 2004-08-03 | $37,040.00 | $37,040.00 | 19 | — | — |
| 2004-08-02 | $38,560.00 | $38,560.00 | 25 | — | — |
| 2004-07-30 | $38,080.00 | $38,080.00 | 20 | — | — |
| 2004-07-29 | $38,320.00 | $38,320.00 | 37 | — | — |
| 2004-07-28 | $37,040.00 | $37,040.00 | 21 | — | — |
| 2004-07-27 | $37,600.00 | $37,600.00 | 79 | — | — |
| 2004-07-26 | $35,680.00 | $35,680.00 | 39 | — | — |
| 2004-07-23 | $36,160.00 | $36,160.00 | 30 | — | — |
| 2004-07-22 | $37,440.00 | $37,440.00 | 44 | — | — |
| 2004-07-21 | $38,400.00 | $38,400.00 | 66 | — | — |
| 2004-07-20 | $38,960.00 | $38,960.00 | 43 | — | — |
| 2004-07-19 | $39,840.00 | $39,840.00 | 52 | — | — |
| 2004-07-16 | $40,080.00 | $40,080.00 | 49 | — | — |
| 2004-07-15 | $40,240.00 | $40,240.00 | 75 | — | — |
| 2004-07-14 | $41,440.00 | $41,440.00 | 39 | — | — |
| 2004-07-13 | $42,720.00 | $42,720.00 | 64 | — | — |
| 2004-07-12 | $41,600.00 | $41,600.00 | 150 | — | — |
| 2004-07-09 | $42,800.00 | $42,800.00 | 1,444 | — | — |
| 2004-07-08 | $48,800.00 | $48,800.00 | 87 | — | — |
| 2004-07-07 | $51,760.00 | $51,760.00 | 174 | — | — |
| 2004-07-06 | $54,880.00 | $54,880.00 | 82 | — | — |
| 2004-07-02 | $59,040.00 | $59,040.00 | 18 | — | — |
| 2004-07-01 | $58,240.00 | $58,240.00 | 32 | — | — |
| 2004-06-30 | $60,240.00 | $60,240.00 | 14 | — | — |
| 2004-06-29 | $60,720.00 | $60,720.00 | 115 | — | — |
| 2004-06-28 | $58,800.00 | $58,800.00 | 19 | — | — |
| 2004-06-25 | $59,200.00 | $59,200.00 | 18 | — | — |
| 2004-06-24 | $58,000.00 | $58,000.00 | 14 | — | — |
| 2004-06-23 | $59,120.00 | $59,120.00 | 35 | — | — |
| 2004-06-22 | $58,640.00 | $58,640.00 | 41 | — | — |
| 2004-06-21 | $56,400.00 | $56,400.00 | 21 | — | — |
| 2004-06-18 | $56,880.00 | $56,880.00 | 35 | — | — |
| 2004-06-17 | $57,280.00 | $57,280.00 | 29 | — | — |
| 2004-06-16 | $57,200.00 | $57,200.00 | 36 | — | — |
| 2004-06-15 | $57,200.00 | $57,200.00 | 22 | — | — |
| 2004-06-14 | $56,480.00 | $56,480.00 | 25 | — | — |
| 2004-06-10 | $56,560.00 | $56,560.00 | 22 | — | — |
| 2004-06-09 | $56,400.00 | $56,400.00 | 14 | — | — |
| 2004-06-08 | $56,720.00 | $56,720.00 | 17 | — | — |
| 2004-06-07 | $56,320.00 | $56,320.00 | 27 | — | — |
| 2004-06-04 | $56,080.00 | $56,080.00 | 28 | — | — |
| 2004-06-03 | $56,080.00 | $56,080.00 | 24 | — | — |
| 2004-06-02 | $56,000.00 | $56,000.00 | 17 | — | — |
| 2004-06-01 | $55,920.00 | $55,920.00 | 23 | — | — |
| 2004-05-28 | $55,840.00 | $55,840.00 | 9 | — | — |
| 2004-05-27 | $55,520.00 | $55,520.00 | 14 | — | — |
| 2004-05-26 | $56,160.00 | $56,160.00 | 19 | — | — |
| 2004-05-25 | $55,760.00 | $55,760.00 | 19 | — | — |
| 2004-05-24 | $55,360.00 | $55,360.00 | 20 | — | — |
| 2004-05-21 | $54,320.00 | $54,320.00 | 12 | — | — |
| 2004-05-20 | $54,480.00 | $54,480.00 | 14 | — | — |
| 2004-05-19 | $54,480.00 | $54,480.00 | 33 | — | — |
| 2004-05-18 | $55,520.00 | $55,520.00 | 31 | — | — |
| 2004-05-17 | $53,600.00 | $53,600.00 | 21 | — | — |
| 2004-05-14 | $53,200.00 | $53,200.00 | 143 | — | — |
| 2004-05-13 | $52,480.00 | $52,480.00 | 36 | — | — |
| 2004-05-12 | $53,120.00 | $53,120.00 | 67 | — | — |
| 2004-05-11 | $54,480.00 | $54,480.00 | 48 | — | — |
| 2004-05-10 | $54,000.00 | $54,000.00 | 68 | — | — |
| 2004-05-07 | $54,160.00 | $54,160.00 | 197 | — | — |
| 2004-05-06 | $52,960.00 | $52,960.00 | 194 | — | — |
| 2004-05-05 | $55,920.00 | $55,920.00 | 81 | — | — |
| 2004-05-04 | $56,800.00 | $56,800.00 | 70 | — | — |
| 2004-05-03 | $57,600.00 | $57,600.00 | 169 | — | — |
| 2004-04-30 | $60,160.00 | $60,160.00 | 247 | — | — |
| 2004-04-29 | $60,800.00 | $60,800.00 | 103 | — | — |
| 2004-04-28 | $61,600.00 | $61,600.00 | 81 | — | — |
| 2004-04-27 | $62,000.00 | $62,000.00 | 134 | — | — |
| 2004-04-26 | $62,400.00 | $62,400.00 | 256 | — | — |
| 2004-04-23 | $59,440.00 | $59,440.00 | 120 | — | — |
| 2004-04-22 | $59,600.00 | $59,600.00 | 143 | — | — |
| 2004-04-21 | $59,600.00 | $59,600.00 | 142 | — | — |
| 2004-04-20 | $59,680.00 | $59,680.00 | 314 | — | — |
| 2004-04-19 | $61,840.00 | $61,840.00 | 1,884 | — | — |
| 2004-04-16 | $97,840.00 | $97,840.00 | 152 | — | — |
| 2004-04-15 | $97,520.00 | $97,520.00 | 106 | — | — |
| 2004-04-14 | $96,400.00 | $96,400.00 | 136 | — | — |
| 2004-04-13 | $96,160.00 | $96,160.00 | 160 | — | — |
| 2004-04-12 | $96,560.00 | $96,560.00 | 81 | — | — |
| 2004-04-08 | $96,320.00 | $96,320.00 | 116 | — | — |
| 2004-04-07 | $99,920.00 | $99,920.00 | 77 | — | — |
| 2004-04-06 | $100,000.00 | $100,000.00 | 378 | — | — |
| 2004-04-05 | $103,920.00 | $103,920.00 | 193 | — | — |
| 2004-04-02 | $106,960.00 | $106,960.00 | 162 | — | — |
| 2004-04-01 | $107,120.00 | $107,120.00 | 72 | — | — |
| 2004-03-31 | $107,120.00 | $107,120.00 | 64 | — | — |
| 2004-03-30 | $107,040.00 | $107,040.00 | 58 | — | — |
| 2004-03-29 | $107,040.00 | $107,040.00 | 51 | — | — |
| 2004-03-26 | $106,880.00 | $106,880.00 | 91 | — | — |
| 2004-03-25 | $107,040.00 | $107,040.00 | 102 | — | — |
| 2004-03-24 | $106,960.00 | $106,960.00 | 115 | — | — |
| 2004-03-23 | $106,960.00 | $106,960.00 | 67 | — | — |
| 2004-03-22 | $106,960.00 | $106,960.00 | 201 | — | — |
| 2004-03-19 | $105,600.00 | $105,600.00 | 105 | — | — |
| 2004-03-18 | $105,360.00 | $105,360.00 | 162 | — | — |
| 2004-03-17 | $105,440.00 | $105,440.00 | 166 | — | — |
| 2004-03-16 | $105,440.00 | $105,440.00 | 46 | — | — |
| 2004-03-15 | $105,200.00 | $105,200.00 | 23 | — | — |
| 2004-03-12 | $105,200.00 | $105,200.00 | 77 | — | — |
| 2004-03-11 | $104,800.00 | $104,800.00 | 100 | — | — |
| 2004-03-10 | $105,200.00 | $105,200.00 | 41 | — | — |
| 2004-03-09 | $105,600.00 | $105,600.00 | 77 | — | — |
| 2004-03-08 | $105,200.00 | $105,200.00 | 55 | — | — |
| 2004-03-05 | $105,360.00 | $105,360.00 | 109 | — | — |
| 2004-03-04 | $105,760.00 | $105,760.00 | 69 | — | — |
| 2004-03-03 | $105,040.00 | $105,040.00 | 74 | — | — |
| 2004-03-02 | $105,040.00 | $105,040.00 | 135 | — | — |
| 2004-03-01 | $104,960.00 | $104,960.00 | 103 | — | — |
| 2004-02-27 | $105,040.00 | $105,040.00 | 149 | — | — |
| 2004-02-26 | $104,960.00 | $104,960.00 | 179 | — | — |
| 2004-02-25 | $104,720.00 | $104,720.00 | 423 | — | — |
| 2004-02-24 | $103,760.00 | $103,760.00 | 2,360 | — | — |
| 2004-02-23 | $56,000.00 | $56,000.00 | 88 | — | — |
| 2004-02-20 | $60,000.00 | $60,000.00 | 26 | — | — |
| 2004-02-19 | $60,400.00 | $60,400.00 | 15 | — | — |
| 2004-02-18 | $60,240.00 | $60,240.00 | 15 | — | — |
| 2004-02-17 | $60,800.00 | $60,800.00 | 16 | — | — |
| 2004-02-13 | $61,040.00 | $61,040.00 | 25 | — | — |
| 2004-02-12 | $61,200.00 | $61,200.00 | 35 | — | — |
| 2004-02-11 | $61,120.00 | $61,120.00 | 26 | — | — |
| 2004-02-10 | $61,520.00 | $61,520.00 | 16 | — | — |
| 2004-02-09 | $60,880.00 | $60,880.00 | 16 | — | — |
| 2004-02-06 | $62,720.00 | $62,720.00 | 30 | — | — |
| 2004-02-05 | $60,320.00 | $60,320.00 | 41 | — | — |
| 2004-02-04 | $60,880.00 | $60,880.00 | 44 | — | — |
| 2004-02-03 | $63,440.00 | $63,440.00 | 60 | — | — |
| 2004-02-02 | $64,160.00 | $64,160.00 | 45 | — | — |
| 2004-01-30 | $63,680.00 | $63,680.00 | 48 | — | — |
| 2004-01-29 | $61,520.00 | $61,520.00 | 41 | — | — |
| 2004-01-28 | $63,520.00 | $63,520.00 | 45 | — | — |
| 2004-01-27 | $63,600.00 | $63,600.00 | 37 | — | — |
| 2004-01-26 | $63,920.00 | $63,920.00 | 56 | — | — |
| 2004-01-23 | $65,040.00 | $65,040.00 | 304 | — | — |
| 2004-01-22 | $68,720.00 | $68,720.00 | 28 | — | — |
| 2004-01-21 | $72,480.00 | $72,480.00 | 32 | — | — |
| 2004-01-20 | $70,880.00 | $70,880.00 | 31 | — | — |
| 2004-01-16 | $74,640.00 | $74,640.00 | 15 | — | — |
| 2004-01-15 | $72,320.00 | $72,320.00 | 24 | — | — |
| 2004-01-14 | $76,240.00 | $76,240.00 | 25 | — | — |
| 2004-01-13 | $74,160.00 | $74,160.00 | 32 | — | — |
| 2004-01-12 | $70,400.00 | $70,400.00 | 21 | — | — |
| 2004-01-09 | $70,400.00 | $70,400.00 | 27 | — | — |
| 2004-01-08 | $72,720.00 | $72,720.00 | 21 | — | — |
| 2004-01-07 | $72,080.00 | $72,080.00 | 30 | — | — |
| 2004-01-06 | $73,200.00 | $73,200.00 | 22 | — | — |
| 2004-01-05 | $72,800.00 | $72,800.00 | 34 | — | — |
| 2004-01-02 | $67,760.00 | $67,760.00 | 24 | — | — |