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
- 1997-10-15 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 | $33,250.00 | $33,250.00 | 13 | — | — |
| 2004-12-30 | $33,125.00 | $33,125.00 | 9 | — | — |
| 2004-12-29 | $32,250.00 | $32,250.00 | 7 | — | — |
| 2004-12-28 | $32,125.00 | $32,125.00 | 12 | — | — |
| 2004-12-27 | $31,625.00 | $31,625.00 | 9 | — | — |
| 2004-12-23 | $32,625.00 | $32,625.00 | 7 | — | — |
| 2004-12-22 | $32,500.00 | $32,500.00 | 10 | — | — |
| 2004-12-21 | $31,875.00 | $31,875.00 | 22 | — | — |
| 2004-12-20 | $32,250.00 | $32,250.00 | 11 | — | — |
| 2004-12-17 | $33,000.00 | $33,000.00 | 9 | — | — |
| 2004-12-16 | $33,125.00 | $33,125.00 | 12 | — | — |
| 2004-12-15 | $33,500.00 | $33,500.00 | 11 | — | — |
| 2004-12-14 | $33,750.00 | $33,750.00 | 17 | — | — |
| 2004-12-13 | $34,000.00 | $34,000.00 | 16 | — | — |
| 2004-12-10 | $35,250.00 | $35,250.00 | 11 | — | — |
| 2004-12-09 | $35,375.00 | $35,375.00 | 8 | — | — |
| 2004-12-08 | $35,125.00 | $35,125.00 | 7 | — | — |
| 2004-12-07 | $35,000.00 | $35,000.00 | 14 | — | — |
| 2004-12-06 | $35,000.00 | $35,000.00 | 11 | — | — |
| 2004-12-03 | $35,250.00 | $35,250.00 | 21 | — | — |
| 2004-12-02 | $34,875.00 | $34,875.00 | 22 | — | — |
| 2004-12-01 | $33,375.00 | $33,375.00 | 18 | — | — |
| 2004-11-30 | $33,750.00 | $33,750.00 | 24 | — | — |
| 2004-11-29 | $33,750.00 | $33,750.00 | 14 | — | — |
| 2004-11-26 | $33,000.00 | $33,000.00 | 7 | — | — |
| 2004-11-24 | $33,250.00 | $33,250.00 | 5 | — | — |
| 2004-11-23 | $34,375.00 | $34,375.00 | 6 | — | — |
| 2004-11-22 | $34,250.00 | $34,250.00 | 12 | — | — |
| 2004-11-19 | $33,375.00 | $33,375.00 | 11 | — | — |
| 2004-11-18 | $35,250.00 | $35,250.00 | 9 | — | — |
| 2004-11-17 | $36,875.00 | $36,875.00 | 42 | — | — |
| 2004-11-16 | $35,750.00 | $35,750.00 | 21 | — | — |
| 2004-11-15 | $35,375.00 | $35,375.00 | 13 | — | — |
| 2004-11-12 | $34,250.00 | $34,250.00 | 33 | — | — |
| 2004-11-11 | $32,625.00 | $32,625.00 | 13 | — | — |
| 2004-11-10 | $32,500.00 | $32,500.00 | 12 | — | — |
| 2004-11-09 | $31,875.00 | $31,875.00 | 29 | — | — |
| 2004-11-08 | $31,125.00 | $31,125.00 | 8 | — | — |
| 2004-11-05 | $33,125.00 | $33,125.00 | 14 | — | — |
| 2004-11-04 | $33,125.00 | $33,125.00 | 9 | — | — |
| 2004-11-03 | $34,000.00 | $34,000.00 | 9 | — | — |
| 2004-11-02 | $32,750.00 | $32,750.00 | 15 | — | — |
| 2004-11-01 | $31,500.00 | $31,500.00 | 20 | — | — |
| 2004-10-29 | $29,375.00 | $29,375.00 | 35 | — | — |
| 2004-10-28 | $32,250.00 | $32,250.00 | 52 | — | — |
| 2004-10-27 | $34,875.00 | $34,875.00 | 9 | — | — |
| 2004-10-26 | $34,375.00 | $34,375.00 | 4 | — | — |
| 2004-10-25 | $34,125.00 | $34,125.00 | 4 | — | — |
| 2004-10-22 | $33,125.00 | $33,125.00 | 5 | — | — |
| 2004-10-21 | $34,375.00 | $34,375.00 | 6 | — | — |
| 2004-10-20 | $34,000.00 | $34,000.00 | 7 | — | — |
| 2004-10-19 | $33,750.00 | $33,750.00 | 9 | — | — |
| 2004-10-18 | $34,375.00 | $34,375.00 | 10 | — | — |
| 2004-10-15 | $34,375.00 | $34,375.00 | 7 | — | — |
| 2004-10-14 | $34,250.00 | $34,250.00 | 9 | — | — |
| 2004-10-13 | $35,000.00 | $35,000.00 | 9 | — | — |
| 2004-10-12 | $33,750.00 | $33,750.00 | 19 | — | — |
| 2004-10-11 | $35,875.00 | $35,875.00 | 5 | — | — |
| 2004-10-08 | $36,250.00 | $36,250.00 | 6 | — | — |
| 2004-10-07 | $36,125.00 | $36,125.00 | 7 | — | — |
| 2004-10-06 | $36,500.00 | $36,500.00 | 7 | — | — |
| 2004-10-05 | $37,125.00 | $37,125.00 | 6 | — | — |
| 2004-10-04 | $36,500.00 | $36,500.00 | 20 | — | — |
| 2004-10-01 | $36,500.00 | $36,500.00 | 11 | — | — |
| 2004-09-30 | $36,375.00 | $36,375.00 | 6 | — | — |
| 2004-09-29 | $36,625.00 | $36,625.00 | 4 | — | — |
| 2004-09-28 | $37,000.00 | $37,000.00 | 5 | — | — |
| 2004-09-27 | $36,625.00 | $36,625.00 | 12 | — | — |
| 2004-09-24 | $36,750.00 | $36,750.00 | 19 | — | — |
| 2004-09-23 | $35,625.00 | $35,625.00 | 11 | — | — |
| 2004-09-22 | $34,625.00 | $34,625.00 | 14 | — | — |
| 2004-09-21 | $36,375.00 | $36,375.00 | 8 | — | — |
| 2004-09-20 | $35,250.00 | $35,250.00 | 5 | — | — |
| 2004-09-17 | $36,375.00 | $36,375.00 | 15 | — | — |
| 2004-09-16 | $35,500.00 | $35,500.00 | 6 | — | — |
| 2004-09-15 | $35,375.00 | $35,375.00 | 12 | — | — |
| 2004-09-14 | $36,500.00 | $36,500.00 | 9 | — | — |
| 2004-09-13 | $38,625.00 | $38,625.00 | 18 | — | — |
| 2004-09-10 | $37,250.00 | $37,250.00 | 5 | — | — |
| 2004-09-09 | $36,500.00 | $36,500.00 | 11 | — | — |
| 2004-09-08 | $35,250.00 | $35,250.00 | 7 | — | — |
| 2004-09-07 | $35,250.00 | $35,250.00 | 9 | — | — |
| 2004-09-03 | $34,875.00 | $34,875.00 | 5 | — | — |
| 2004-09-02 | $35,000.00 | $35,000.00 | 8 | — | — |
| 2004-09-01 | $35,250.00 | $35,250.00 | 14 | — | — |
| 2004-08-31 | $36,250.00 | $36,250.00 | 7 | — | — |
| 2004-08-30 | $36,250.00 | $36,250.00 | 8 | — | — |
| 2004-08-27 | $37,500.00 | $37,500.00 | 13 | — | — |
| 2004-08-26 | $36,625.00 | $36,625.00 | 23 | — | — |
| 2004-08-25 | $37,375.00 | $37,375.00 | 29 | — | — |
| 2004-08-24 | $35,000.00 | $35,000.00 | 17 | — | — |
| 2004-08-23 | $33,625.00 | $33,625.00 | 21 | — | — |
| 2004-08-20 | $33,625.00 | $33,625.00 | 21 | — | — |
| 2004-08-19 | $33,750.00 | $33,750.00 | 25 | — | — |
| 2004-08-18 | $34,750.00 | $34,750.00 | 24 | — | — |
| 2004-08-17 | $35,250.00 | $35,250.00 | 25 | — | — |
| 2004-08-16 | $36,625.00 | $36,625.00 | 45 | — | — |
| 2004-08-13 | $33,250.00 | $33,250.00 | 114 | — | — |
| 2004-08-12 | $32,875.00 | $32,875.00 | 9 | — | — |
| 2004-08-11 | $33,875.00 | $33,875.00 | 13 | — | — |
| 2004-08-10 | $34,375.00 | $34,375.00 | 22 | — | — |
| 2004-08-09 | $31,500.00 | $31,500.00 | 43 | — | — |
| 2004-08-06 | $35,000.00 | $35,000.00 | 26 | — | — |
| 2004-08-05 | $37,375.00 | $37,375.00 | 29 | — | — |
| 2004-08-04 | $38,875.00 | $38,875.00 | 29 | — | — |
| 2004-08-03 | $40,375.00 | $40,375.00 | 16 | — | — |
| 2004-08-02 | $41,500.00 | $41,500.00 | 32 | — | — |
| 2004-07-30 | $44,250.00 | $44,250.00 | 20 | — | — |
| 2004-07-29 | $44,875.00 | $44,875.00 | 19 | — | — |
| 2004-07-28 | $44,750.00 | $44,750.00 | 26 | — | — |
| 2004-07-27 | $46,250.00 | $46,250.00 | 23 | — | — |
| 2004-07-26 | $44,375.00 | $44,375.00 | 42 | — | — |
| 2004-07-23 | $45,750.00 | $45,750.00 | 34 | — | — |
| 2004-07-22 | $47,250.00 | $47,250.00 | 27 | — | — |
| 2004-07-21 | $47,500.00 | $47,500.00 | 24 | — | — |
| 2004-07-20 | $48,500.00 | $48,500.00 | 33 | — | — |
| 2004-07-19 | $48,125.00 | $48,125.00 | 19 | — | — |
| 2004-07-16 | $47,250.00 | $47,250.00 | 13 | — | — |
| 2004-07-15 | $48,500.00 | $48,500.00 | 24 | — | — |
| 2004-07-14 | $48,125.00 | $48,125.00 | 13 | — | — |
| 2004-07-13 | $49,000.00 | $49,000.00 | 15 | — | — |
| 2004-07-12 | $48,625.00 | $48,625.00 | 17 | — | — |
| 2004-07-09 | $47,500.00 | $47,500.00 | 21 | — | — |
| 2004-07-08 | $48,250.00 | $48,250.00 | 28 | — | — |
| 2004-07-07 | $47,625.00 | $47,625.00 | 65 | — | — |
| 2004-07-06 | $50,625.00 | $50,625.00 | 99 | — | — |
| 2004-07-02 | $52,875.00 | $52,875.00 | 23 | — | — |
| 2004-07-01 | $53,125.00 | $53,125.00 | 49 | — | — |
| 2004-06-30 | $52,625.00 | $52,625.00 | 24 | — | — |
| 2004-06-29 | $52,750.00 | $52,750.00 | 54 | — | — |
| 2004-06-28 | $52,750.00 | $52,750.00 | 12 | — | — |
| 2004-06-25 | $53,750.00 | $53,750.00 | 43 | — | — |
| 2004-06-24 | $51,625.00 | $51,625.00 | 19 | — | — |
| 2004-06-23 | $51,875.00 | $51,875.00 | 14 | — | — |
| 2004-06-22 | $51,875.00 | $51,875.00 | 25 | — | — |
| 2004-06-21 | $52,000.00 | $52,000.00 | 18 | — | — |
| 2004-06-18 | $52,500.00 | $52,500.00 | 25 | — | — |
| 2004-06-17 | $52,250.00 | $52,250.00 | 16 | — | — |
| 2004-06-16 | $52,000.00 | $52,000.00 | 18 | — | — |
| 2004-06-15 | $51,750.00 | $51,750.00 | 19 | — | — |
| 2004-06-14 | $49,500.00 | $49,500.00 | 11 | — | — |
| 2004-06-10 | $50,750.00 | $50,750.00 | 34 | — | — |
| 2004-06-09 | $51,750.00 | $51,750.00 | 30 | — | — |
| 2004-06-08 | $51,750.00 | $51,750.00 | 51 | — | — |
| 2004-06-07 | $51,500.00 | $51,500.00 | 30 | — | — |
| 2004-06-04 | $52,125.00 | $52,125.00 | 30 | — | — |
| 2004-06-03 | $49,500.00 | $49,500.00 | 35 | — | — |
| 2004-06-02 | $47,125.00 | $47,125.00 | 11 | — | — |
| 2004-06-01 | $48,125.00 | $48,125.00 | 13 | — | — |
| 2004-05-28 | $46,875.00 | $46,875.00 | 5 | — | — |
| 2004-05-27 | $47,125.00 | $47,125.00 | 22 | — | — |
| 2004-05-26 | $45,000.00 | $45,000.00 | 20 | — | — |
| 2004-05-25 | $44,250.00 | $44,250.00 | 11 | — | — |
| 2004-05-24 | $44,250.00 | $44,250.00 | 9 | — | — |
| 2004-05-21 | $43,125.00 | $43,125.00 | 10 | — | — |
| 2004-05-20 | $43,000.00 | $43,000.00 | 9 | — | — |
| 2004-05-19 | $43,125.00 | $43,125.00 | 13 | — | — |
| 2004-05-18 | $44,750.00 | $44,750.00 | 19 | — | — |
| 2004-05-17 | $42,125.00 | $42,125.00 | 34 | — | — |
| 2004-05-14 | $47,125.00 | $47,125.00 | 23 | — | — |
| 2004-05-13 | $47,125.00 | $47,125.00 | 16 | — | — |
| 2004-05-12 | $47,625.00 | $47,625.00 | 25 | — | — |
| 2004-05-11 | $45,500.00 | $45,500.00 | 22 | — | — |
| 2004-05-10 | $43,875.00 | $43,875.00 | 23 | — | — |
| 2004-05-07 | $45,000.00 | $45,000.00 | 14 | — | — |
| 2004-05-06 | $45,625.00 | $45,625.00 | 18 | — | — |
| 2004-05-05 | $45,500.00 | $45,500.00 | 11 | — | — |
| 2004-05-04 | $48,000.00 | $48,000.00 | 13 | — | — |
| 2004-05-03 | $45,250.00 | $45,250.00 | 17 | — | — |
| 2004-04-30 | $44,375.00 | $44,375.00 | 38 | — | — |
| 2004-04-29 | $48,750.00 | $48,750.00 | 14 | — | — |
| 2004-04-28 | $49,375.00 | $49,375.00 | 27 | — | — |
| 2004-04-27 | $50,875.00 | $50,875.00 | 21 | — | — |
| 2004-04-26 | $50,125.00 | $50,125.00 | 9 | — | — |
| 2004-04-23 | $51,000.00 | $51,000.00 | 13 | — | — |
| 2004-04-22 | $50,500.00 | $50,500.00 | 14 | — | — |
| 2004-04-21 | $49,000.00 | $49,000.00 | 12 | — | — |
| 2004-04-20 | $48,875.00 | $48,875.00 | 17 | — | — |
| 2004-04-19 | $49,000.00 | $49,000.00 | 27 | — | — |
| 2004-04-16 | $50,250.00 | $50,250.00 | 18 | — | — |
| 2004-04-15 | $51,125.00 | $51,125.00 | 19 | — | — |
| 2004-04-14 | $51,750.00 | $51,750.00 | 25 | — | — |
| 2004-04-13 | $52,500.00 | $52,500.00 | 92 | — | — |
| 2004-04-12 | $48,875.00 | $48,875.00 | 34 | — | — |
| 2004-04-08 | $51,125.00 | $51,125.00 | 16 | — | — |
| 2004-04-07 | $53,125.00 | $53,125.00 | 22 | — | — |
| 2004-04-06 | $52,375.00 | $52,375.00 | 74 | — | — |
| 2004-04-05 | $51,125.00 | $51,125.00 | 22 | — | — |
| 2004-04-02 | $51,250.00 | $51,250.00 | 20 | — | — |
| 2004-04-01 | $50,250.00 | $50,250.00 | 36 | — | — |
| 2004-03-31 | $52,125.00 | $52,125.00 | 57 | — | — |
| 2004-03-30 | $50,750.00 | $50,750.00 | 100 | — | — |
| 2004-03-29 | $46,750.00 | $46,750.00 | 25 | — | — |
| 2004-03-26 | $45,000.00 | $45,000.00 | 11 | — | — |
| 2004-03-25 | $44,875.00 | $44,875.00 | 12 | — | — |
| 2004-03-24 | $44,750.00 | $44,750.00 | 9 | — | — |
| 2004-03-23 | $44,000.00 | $44,000.00 | 21 | — | — |
| 2004-03-22 | $43,875.00 | $43,875.00 | 30 | — | — |
| 2004-03-19 | $45,125.00 | $45,125.00 | 9 | — | — |
| 2004-03-18 | $46,125.00 | $46,125.00 | 7 | — | — |
| 2004-03-17 | $45,625.00 | $45,625.00 | 28 | — | — |
| 2004-03-16 | $44,250.00 | $44,250.00 | 22 | — | — |
| 2004-03-15 | $45,250.00 | $45,250.00 | 27 | — | — |
| 2004-03-12 | $47,500.00 | $47,500.00 | 42 | — | — |
| 2004-03-11 | $45,500.00 | $45,500.00 | 146 | — | — |
| 2004-03-10 | $41,875.00 | $41,875.00 | 28 | — | — |
| 2004-03-09 | $43,125.00 | $43,125.00 | 23 | — | — |
| 2004-03-08 | $44,500.00 | $44,500.00 | 13 | — | — |
| 2004-03-05 | $46,750.00 | $46,750.00 | 29 | — | — |
| 2004-03-04 | $45,625.00 | $45,625.00 | 21 | — | — |
| 2004-03-03 | $45,875.00 | $45,875.00 | 21 | — | — |
| 2004-03-02 | $47,125.00 | $47,125.00 | 11 | — | — |
| 2004-03-01 | $48,000.00 | $48,000.00 | 29 | — | — |
| 2004-02-27 | $47,500.00 | $47,500.00 | 39 | — | — |
| 2004-02-26 | $42,625.00 | $42,625.00 | 14 | — | — |
| 2004-02-25 | $42,250.00 | $42,250.00 | 23 | — | — |
| 2004-02-24 | $44,250.00 | $44,250.00 | 19 | — | — |
| 2004-02-23 | $44,250.00 | $44,250.00 | 34 | — | — |
| 2004-02-20 | $44,625.00 | $44,625.00 | 31 | — | — |
| 2004-02-19 | $43,000.00 | $43,000.00 | 22 | — | — |
| 2004-02-18 | $43,000.00 | $43,000.00 | 9 | — | — |
| 2004-02-17 | $42,875.00 | $42,875.00 | 19 | — | — |
| 2004-02-13 | $41,750.00 | $41,750.00 | 14 | — | — |
| 2004-02-12 | $43,000.00 | $43,000.00 | 13 | — | — |
| 2004-02-11 | $44,500.00 | $44,500.00 | 23 | — | — |
| 2004-02-10 | $42,500.00 | $42,500.00 | 16 | — | — |
| 2004-02-09 | $41,625.00 | $41,625.00 | 12 | — | — |
| 2004-02-06 | $42,000.00 | $42,000.00 | 16 | — | — |
| 2004-02-05 | $41,250.00 | $41,250.00 | 46 | — | — |
| 2004-02-04 | $43,125.00 | $43,125.00 | 33 | — | — |
| 2004-02-03 | $45,250.00 | $45,250.00 | 24 | — | — |
| 2004-02-02 | $45,875.00 | $45,875.00 | 20 | — | — |
| 2004-01-30 | $46,625.00 | $46,625.00 | 55 | — | — |
| 2004-01-29 | $44,250.00 | $44,250.00 | 46 | — | — |
| 2004-01-28 | $46,250.00 | $46,250.00 | 22 | — | — |
| 2004-01-27 | $47,125.00 | $47,125.00 | 46 | — | — |
| 2004-01-26 | $47,625.00 | $47,625.00 | 31 | — | — |
| 2004-01-23 | $49,250.00 | $49,250.00 | 83 | — | — |
| 2004-01-22 | $46,750.00 | $46,750.00 | 132 | — | — |
| 2004-01-21 | $43,875.00 | $43,875.00 | 120 | — | — |
| 2004-01-20 | $39,875.00 | $39,875.00 | 20 | — | — |
| 2004-01-16 | $39,125.00 | $39,125.00 | 24 | — | — |
| 2004-01-15 | $38,750.00 | $38,750.00 | 34 | — | — |
| 2004-01-14 | $39,875.00 | $39,875.00 | 19 | — | — |
| 2004-01-13 | $41,375.00 | $41,375.00 | 21 | — | — |
| 2004-01-12 | $41,500.00 | $41,500.00 | 30 | — | — |
| 2004-01-09 | $41,250.00 | $41,250.00 | 40 | — | — |
| 2004-01-08 | $41,000.00 | $41,000.00 | 97 | — | — |
| 2004-01-07 | $40,125.00 | $40,125.00 | 79 | — | — |
| 2004-01-06 | $34,625.00 | $34,625.00 | 41 | — | — |
| 2004-01-05 | $33,625.00 | $33,625.00 | 27 | — | — |
| 2004-01-02 | $33,375.00 | $33,375.00 | 27 | — | — |