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
- 1994-04-04 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 | $30,720.00 | $30,720.00 | 56 | — | — |
| 2004-12-30 | $33,600.00 | $33,600.00 | 96 | — | — |
| 2004-12-29 | $28,800.00 | $28,800.00 | 8 | — | — |
| 2004-12-28 | $29,280.00 | $29,280.00 | 9 | — | — |
| 2004-12-27 | $27,840.00 | $27,840.00 | 7 | — | — |
| 2004-12-23 | $26,400.00 | $26,400.00 | 4 | — | — |
| 2004-12-22 | $27,360.00 | $27,360.00 | 10 | — | — |
| 2004-12-21 | $25,920.00 | $25,920.00 | 4 | — | — |
| 2004-12-20 | $24,960.00 | $24,960.00 | 4 | — | — |
| 2004-12-17 | $24,960.00 | $24,960.00 | 6 | — | — |
| 2004-12-16 | $27,360.00 | $27,360.00 | 16 | — | — |
| 2004-12-15 | $24,000.00 | $24,000.00 | 3 | — | — |
| 2004-12-14 | $23,520.00 | $23,520.00 | 4 | — | — |
| 2004-12-13 | $23,520.00 | $23,520.00 | 3 | — | — |
| 2004-12-10 | $23,520.00 | $23,520.00 | 6 | — | — |
| 2004-12-09 | $22,080.00 | $22,080.00 | 6 | — | — |
| 2004-12-08 | $22,080.00 | $22,080.00 | 3 | — | — |
| 2004-12-07 | $22,080.00 | $22,080.00 | 13 | — | — |
| 2004-12-06 | $24,000.00 | $24,000.00 | 7 | — | — |
| 2004-12-03 | $24,000.00 | $24,000.00 | 5 | — | — |
| 2004-12-02 | $24,000.00 | $24,000.00 | 5 | — | — |
| 2004-12-01 | $24,960.00 | $24,960.00 | 14 | — | — |
| 2004-11-30 | $24,000.00 | $24,000.00 | 44 | — | — |
| 2004-11-29 | $22,080.00 | $22,080.00 | 2 | — | — |
| 2004-11-26 | $22,560.00 | $22,560.00 | 1 | — | — |
| 2004-11-24 | $22,080.00 | $22,080.00 | 2 | — | — |
| 2004-11-23 | $22,560.00 | $22,560.00 | 1 | — | — |
| 2004-11-22 | $22,560.00 | $22,560.00 | 4 | — | — |
| 2004-11-19 | $23,520.00 | $23,520.00 | 1 | — | — |
| 2004-11-18 | $23,520.00 | $23,520.00 | 3 | — | — |
| 2004-11-17 | $23,520.00 | $23,520.00 | 7 | — | — |
| 2004-11-16 | $21,600.00 | $21,600.00 | 13 | — | — |
| 2004-11-15 | $23,040.00 | $23,040.00 | 3 | — | — |
| 2004-11-12 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2004-11-11 | $23,520.00 | $23,520.00 | 6 | — | — |
| 2004-11-10 | $22,560.00 | $22,560.00 | 1 | — | — |
| 2004-11-09 | $22,560.00 | $22,560.00 | 4 | — | — |
| 2004-11-08 | $23,520.00 | $23,520.00 | 1 | — | — |
| 2004-11-05 | $23,520.00 | $23,520.00 | 4 | — | — |
| 2004-11-04 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2004-11-03 | $24,000.00 | $24,000.00 | 3 | — | — |
| 2004-11-02 | $22,560.00 | $22,560.00 | 5 | — | — |
| 2004-11-01 | $24,480.00 | $24,480.00 | 1 | — | — |
| 2004-10-29 | $24,480.00 | $24,480.00 | 1 | — | — |
| 2004-10-28 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2004-10-27 | $24,480.00 | $24,480.00 | 4 | — | — |
| 2004-10-26 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2004-10-25 | $22,560.00 | $22,560.00 | 1 | — | — |
| 2004-10-22 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2004-10-21 | $21,120.00 | $21,120.00 | 2 | — | — |
| 2004-10-20 | $22,080.00 | $22,080.00 | 2 | — | — |
| 2004-10-19 | $22,080.00 | $22,080.00 | 6 | — | — |
| 2004-10-18 | $20,640.00 | $20,640.00 | 1 | — | — |
| 2004-10-15 | $20,640.00 | $20,640.00 | 3 | — | — |
| 2004-10-14 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2004-10-13 | $21,600.00 | $21,600.00 | 3 | — | — |
| 2004-10-12 | $22,560.00 | $22,560.00 | 3 | — | — |
| 2004-10-11 | $23,520.00 | $23,520.00 | 1 | — | — |
| 2004-10-08 | $23,520.00 | $23,520.00 | 2 | — | — |
| 2004-10-07 | $23,520.00 | $23,520.00 | 2 | — | — |
| 2004-10-06 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2004-10-05 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2004-10-04 | $24,000.00 | $24,000.00 | 5 | — | — |
| 2004-10-01 | $25,440.00 | $25,440.00 | 2 | — | — |
| 2004-09-30 | $26,400.00 | $26,400.00 | 1 | — | — |
| 2004-09-29 | $26,400.00 | $26,400.00 | 2 | — | — |
| 2004-09-28 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2004-09-27 | $28,320.00 | $28,320.00 | 2 | — | — |
| 2004-09-24 | $27,840.00 | $27,840.00 | 2 | — | — |
| 2004-09-23 | $28,320.00 | $28,320.00 | 2 | — | — |
| 2004-09-22 | $29,280.00 | $29,280.00 | 3 | — | — |
| 2004-09-21 | $28,800.00 | $28,800.00 | 5 | — | — |
| 2004-09-20 | $29,760.00 | $29,760.00 | 3 | — | — |
| 2004-09-17 | $29,280.00 | $29,280.00 | 5 | — | — |
| 2004-09-16 | $28,320.00 | $28,320.00 | 5 | — | — |
| 2004-09-15 | $27,840.00 | $27,840.00 | 21 | — | — |
| 2004-09-14 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2004-09-13 | $25,920.00 | $25,920.00 | 22 | — | — |
| 2004-09-10 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2004-09-09 | $25,440.00 | $25,440.00 | 3 | — | — |
| 2004-09-08 | $24,960.00 | $24,960.00 | 2 | — | — |
| 2004-09-07 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2004-09-03 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2004-09-02 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2004-09-01 | $22,560.00 | $22,560.00 | 5 | — | — |
| 2004-08-31 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2004-08-30 | $21,600.00 | $21,600.00 | 2 | — | — |
| 2004-08-27 | $22,560.00 | $22,560.00 | 0 | — | — |
| 2004-08-26 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2004-08-25 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2004-08-24 | $22,560.00 | $22,560.00 | 0 | — | — |
| 2004-08-23 | $22,560.00 | $22,560.00 | 1 | — | — |
| 2004-08-20 | $22,560.00 | $22,560.00 | 3 | — | — |
| 2004-08-19 | $22,080.00 | $22,080.00 | 3 | — | — |
| 2004-08-18 | $22,080.00 | $22,080.00 | 3 | — | — |
| 2004-08-17 | $20,160.00 | $20,160.00 | 2 | — | — |
| 2004-08-16 | $21,120.00 | $21,120.00 | 6 | — | — |
| 2004-08-13 | $20,640.00 | $20,640.00 | 0 | — | — |
| 2004-08-12 | $19,200.00 | $19,200.00 | 2 | — | — |
| 2004-08-11 | $20,160.00 | $20,160.00 | 1 | — | — |
| 2004-08-10 | $20,160.00 | $20,160.00 | 1 | — | — |
| 2004-08-09 | $19,680.00 | $19,680.00 | 2 | — | — |
| 2004-08-06 | $19,200.00 | $19,200.00 | 1 | — | — |
| 2004-08-05 | $19,680.00 | $19,680.00 | 4 | — | — |
| 2004-08-04 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2004-08-03 | $22,080.00 | $22,080.00 | 3 | — | — |
| 2004-08-02 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2004-07-30 | $21,600.00 | $21,600.00 | 3 | — | — |
| 2004-07-29 | $21,600.00 | $21,600.00 | 7 | — | — |
| 2004-07-28 | $20,160.00 | $20,160.00 | 7 | — | — |
| 2004-07-27 | $19,680.00 | $19,680.00 | 5 | — | — |
| 2004-07-26 | $21,120.00 | $21,120.00 | 17 | — | — |
| 2004-07-23 | $22,560.00 | $22,560.00 | 9 | — | — |
| 2004-07-22 | $24,000.00 | $24,000.00 | 38 | — | — |
| 2004-07-21 | $22,080.00 | $22,080.00 | 11 | — | — |
| 2004-07-20 | $19,200.00 | $19,200.00 | 5 | — | — |
| 2004-07-19 | $19,680.00 | $19,680.00 | 2 | — | — |
| 2004-07-16 | $20,640.00 | $20,640.00 | 3 | — | — |
| 2004-07-15 | $21,120.00 | $21,120.00 | 6 | — | — |
| 2004-07-14 | $21,600.00 | $21,600.00 | 7 | — | — |
| 2004-07-13 | $19,200.00 | $19,200.00 | 7 | — | — |
| 2004-07-12 | $20,640.00 | $20,640.00 | 5 | — | — |
| 2004-07-09 | $21,120.00 | $21,120.00 | 19 | — | — |
| 2004-07-08 | $24,480.00 | $24,480.00 | 4 | — | — |
| 2004-07-07 | $25,440.00 | $25,440.00 | 6 | — | — |
| 2004-07-06 | $26,880.00 | $26,880.00 | 3 | — | — |
| 2004-07-02 | $26,880.00 | $26,880.00 | 13 | — | — |
| 2004-07-01 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2004-06-30 | $26,400.00 | $26,400.00 | 3 | — | — |
| 2004-06-29 | $26,880.00 | $26,880.00 | 3 | — | — |
| 2004-06-28 | $27,360.00 | $27,360.00 | 2 | — | — |
| 2004-06-25 | $26,880.00 | $26,880.00 | 4 | — | — |
| 2004-06-24 | $27,360.00 | $27,360.00 | 5 | — | — |
| 2004-06-23 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2004-06-22 | $29,280.00 | $29,280.00 | 1 | — | — |
| 2004-06-21 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2004-06-18 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2004-06-17 | $28,800.00 | $28,800.00 | 4 | — | — |
| 2004-06-16 | $27,840.00 | $27,840.00 | 31 | — | — |
| 2004-06-15 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2004-06-14 | $27,360.00 | $27,360.00 | 4 | — | — |
| 2004-06-10 | $27,840.00 | $27,840.00 | 2 | — | — |
| 2004-06-09 | $27,360.00 | $27,360.00 | 2 | — | — |
| 2004-06-08 | $28,320.00 | $28,320.00 | 1 | — | — |
| 2004-06-07 | $29,280.00 | $29,280.00 | 1 | — | — |
| 2004-06-04 | $28,320.00 | $28,320.00 | 2 | — | — |
| 2004-06-03 | $29,280.00 | $29,280.00 | 3 | — | — |
| 2004-06-02 | $28,320.00 | $28,320.00 | 5 | — | — |
| 2004-06-01 | $27,840.00 | $27,840.00 | 2 | — | — |
| 2004-05-28 | $29,760.00 | $29,760.00 | 1 | — | — |
| 2004-05-27 | $29,280.00 | $29,280.00 | 4 | — | — |
| 2004-05-26 | $30,240.00 | $30,240.00 | 7 | — | — |
| 2004-05-25 | $27,840.00 | $27,840.00 | 4 | — | — |
| 2004-05-24 | $28,320.00 | $28,320.00 | 4 | — | — |
| 2004-05-21 | $29,760.00 | $29,760.00 | 6 | — | — |
| 2004-05-20 | $31,680.00 | $31,680.00 | 16 | — | — |
| 2004-05-19 | $34,560.00 | $34,560.00 | 41 | — | — |
| 2004-05-18 | $31,200.00 | $31,200.00 | 2 | — | — |
| 2004-05-17 | $31,200.00 | $31,200.00 | 11 | — | — |
| 2004-05-14 | $32,160.00 | $32,160.00 | 6 | — | — |
| 2004-05-13 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2004-05-12 | $32,160.00 | $32,160.00 | 1 | — | — |
| 2004-05-11 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2004-05-10 | $32,160.00 | $32,160.00 | 3 | — | — |
| 2004-05-07 | $32,160.00 | $32,160.00 | 5 | — | — |
| 2004-05-06 | $34,080.00 | $34,080.00 | 2 | — | — |
| 2004-05-05 | $34,080.00 | $34,080.00 | 20 | — | — |
| 2004-05-04 | $31,680.00 | $31,680.00 | 4 | — | — |
| 2004-05-03 | $30,240.00 | $30,240.00 | 6 | — | — |
| 2004-04-30 | $33,120.00 | $33,120.00 | 6 | — | — |
| 2004-04-29 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2004-04-28 | $36,960.00 | $36,960.00 | 2 | — | — |
| 2004-04-27 | $36,960.00 | $36,960.00 | 5 | — | — |
| 2004-04-26 | $36,960.00 | $36,960.00 | 5 | — | — |
| 2004-04-23 | $37,920.00 | $37,920.00 | 4 | — | — |
| 2004-04-22 | $39,360.00 | $39,360.00 | 5 | — | — |
| 2004-04-21 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2004-04-20 | $38,400.00 | $38,400.00 | 11 | — | — |
| 2004-04-19 | $40,800.00 | $40,800.00 | 6 | — | — |
| 2004-04-16 | $42,240.00 | $42,240.00 | 9 | — | — |
| 2004-04-15 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2004-04-14 | $40,320.00 | $40,320.00 | 9 | — | — |
| 2004-04-13 | $43,200.00 | $43,200.00 | 16 | — | — |
| 2004-04-12 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2004-04-08 | $42,720.00 | $42,720.00 | 2 | — | — |
| 2004-04-07 | $41,760.00 | $41,760.00 | 3 | — | — |
| 2004-04-06 | $42,720.00 | $42,720.00 | 5 | — | — |
| 2004-04-05 | $44,640.00 | $44,640.00 | 5 | — | — |
| 2004-04-02 | $45,120.00 | $45,120.00 | 6 | — | — |
| 2004-04-01 | $45,600.00 | $45,600.00 | 11 | — | — |
| 2004-03-31 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2004-03-30 | $40,800.00 | $40,800.00 | 9 | — | — |
| 2004-03-29 | $40,800.00 | $40,800.00 | 4 | — | — |
| 2004-03-26 | $41,280.00 | $41,280.00 | 1 | — | — |
| 2004-03-25 | $40,800.00 | $40,800.00 | 3 | — | — |
| 2004-03-24 | $40,800.00 | $40,800.00 | 3 | — | — |
| 2004-03-23 | $40,800.00 | $40,800.00 | 5 | — | — |
| 2004-03-22 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2004-03-19 | $41,280.00 | $41,280.00 | 4 | — | — |
| 2004-03-18 | $40,320.00 | $40,320.00 | 4 | — | — |
| 2004-03-17 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2004-03-16 | $42,720.00 | $42,720.00 | 5 | — | — |
| 2004-03-15 | $43,200.00 | $43,200.00 | 5 | — | — |
| 2004-03-12 | $44,160.00 | $44,160.00 | 12 | — | — |
| 2004-03-11 | $43,200.00 | $43,200.00 | 5 | — | — |
| 2004-03-10 | $45,120.00 | $45,120.00 | 31 | — | — |
| 2004-03-09 | $46,560.00 | $46,560.00 | 9 | — | — |
| 2004-03-08 | $46,560.00 | $46,560.00 | 12 | — | — |
| 2004-03-05 | $44,640.00 | $44,640.00 | 10 | — | — |
| 2004-03-04 | $42,720.00 | $42,720.00 | 15 | — | — |
| 2004-03-03 | $39,840.00 | $39,840.00 | 5 | — | — |
| 2004-03-02 | $41,280.00 | $41,280.00 | 5 | — | — |
| 2004-03-01 | $43,200.00 | $43,200.00 | 6 | — | — |
| 2004-02-27 | $42,240.00 | $42,240.00 | 4 | — | — |
| 2004-02-26 | $43,680.00 | $43,680.00 | 6 | — | — |
| 2004-02-25 | $42,240.00 | $42,240.00 | 4 | — | — |
| 2004-02-24 | $42,720.00 | $42,720.00 | 8 | — | — |
| 2004-02-23 | $43,680.00 | $43,680.00 | 11 | — | — |
| 2004-02-20 | $43,680.00 | $43,680.00 | 7 | — | — |
| 2004-02-19 | $43,200.00 | $43,200.00 | 16 | — | — |
| 2004-02-18 | $44,640.00 | $44,640.00 | 18 | — | — |
| 2004-02-17 | $46,560.00 | $46,560.00 | 16 | — | — |
| 2004-02-13 | $47,520.00 | $47,520.00 | 99 | — | — |
| 2004-02-12 | $48,000.00 | $48,000.00 | 43 | — | — |
| 2004-02-11 | $50,400.00 | $50,400.00 | 23 | — | — |
| 2004-02-10 | $53,280.00 | $53,280.00 | 53 | — | — |
| 2004-02-09 | $51,840.00 | $51,840.00 | 17 | — | — |
| 2004-02-06 | $52,800.00 | $52,800.00 | 57 | — | — |
| 2004-02-05 | $49,920.00 | $49,920.00 | 50 | — | — |
| 2004-02-04 | $56,160.00 | $56,160.00 | 259 | — | — |
| 2004-02-03 | $68,640.00 | $68,640.00 | 335 | — | — |
| 2004-02-02 | $39,360.00 | $39,360.00 | 4 | — | — |
| 2004-01-30 | $39,360.00 | $39,360.00 | 4 | — | — |
| 2004-01-29 | $40,800.00 | $40,800.00 | 17 | — | — |
| 2004-01-28 | $44,160.00 | $44,160.00 | 29 | — | — |
| 2004-01-27 | $37,920.00 | $37,920.00 | 14 | — | — |
| 2004-01-26 | $37,920.00 | $37,920.00 | 5 | — | — |
| 2004-01-23 | $38,400.00 | $38,400.00 | 12 | — | — |
| 2004-01-22 | $37,440.00 | $37,440.00 | 12 | — | — |
| 2004-01-21 | $35,040.00 | $35,040.00 | 3 | — | — |
| 2004-01-20 | $35,520.00 | $35,520.00 | 4 | — | — |
| 2004-01-16 | $35,040.00 | $35,040.00 | 3 | — | — |
| 2004-01-15 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2004-01-14 | $36,480.00 | $36,480.00 | 6 | — | — |
| 2004-01-13 | $37,440.00 | $37,440.00 | 7 | — | — |
| 2004-01-12 | $38,880.00 | $38,880.00 | 8 | — | — |
| 2004-01-09 | $37,920.00 | $37,920.00 | 13 | — | — |
| 2004-01-08 | $38,400.00 | $38,400.00 | 4 | — | — |
| 2004-01-07 | $40,800.00 | $40,800.00 | 7 | — | — |
| 2004-01-06 | $41,280.00 | $41,280.00 | 26 | — | — |
| 2004-01-05 | $42,240.00 | $42,240.00 | 13 | — | — |
| 2004-01-02 | $37,920.00 | $37,920.00 | 3 | — | — |