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
- 1998-01-12 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 | $17,280.00 | $17,280.00 | 11 | — | — |
| 2004-12-30 | $16,800.00 | $16,800.00 | 38 | — | — |
| 2004-12-29 | $17,520.00 | $17,520.00 | 6 | — | — |
| 2004-12-28 | $17,040.00 | $17,040.00 | 29 | — | — |
| 2004-12-27 | $17,040.00 | $17,040.00 | 18 | — | — |
| 2004-12-23 | $17,040.00 | $17,040.00 | 47 | — | — |
| 2004-12-22 | $17,280.00 | $17,280.00 | 10 | — | — |
| 2004-12-21 | $17,520.00 | $17,520.00 | 12 | — | — |
| 2004-12-20 | $17,760.00 | $17,760.00 | 2 | — | — |
| 2004-12-17 | $18,000.00 | $18,000.00 | 14 | — | — |
| 2004-12-16 | $18,240.00 | $18,240.00 | 6 | — | — |
| 2004-12-15 | $18,480.00 | $18,480.00 | 10 | — | — |
| 2004-12-14 | $18,480.00 | $18,480.00 | 12 | — | — |
| 2004-12-13 | $18,480.00 | $18,480.00 | 22 | — | — |
| 2004-12-10 | $18,960.00 | $18,960.00 | 13 | — | — |
| 2004-12-09 | $18,960.00 | $18,960.00 | 4 | — | — |
| 2004-12-08 | $19,200.00 | $19,200.00 | 13 | — | — |
| 2004-12-07 | $20,160.00 | $20,160.00 | 24 | — | — |
| 2004-12-06 | $20,640.00 | $20,640.00 | 6 | — | — |
| 2004-12-03 | $19,680.00 | $19,680.00 | 18 | — | — |
| 2004-12-02 | $21,120.00 | $21,120.00 | 104 | — | — |
| 2004-12-01 | $20,160.00 | $20,160.00 | 33 | — | — |
| 2004-11-30 | $19,680.00 | $19,680.00 | 7 | — | — |
| 2004-11-29 | $19,200.00 | $19,200.00 | 10 | — | — |
| 2004-11-26 | $19,920.00 | $19,920.00 | 49 | — | — |
| 2004-11-24 | $19,440.00 | $19,440.00 | 23 | — | — |
| 2004-11-23 | $19,440.00 | $19,440.00 | 57 | — | — |
| 2004-11-22 | $17,760.00 | $17,760.00 | 21 | — | — |
| 2004-11-19 | $17,520.00 | $17,520.00 | 7 | — | — |
| 2004-11-18 | $17,040.00 | $17,040.00 | 15 | — | — |
| 2004-11-17 | $17,760.00 | $17,760.00 | 9 | — | — |
| 2004-11-16 | $17,520.00 | $17,520.00 | 25 | — | — |
| 2004-11-15 | $17,520.00 | $17,520.00 | 24 | — | — |
| 2004-11-12 | $17,760.00 | $17,760.00 | 20 | — | — |
| 2004-11-11 | $16,560.00 | $16,560.00 | 6 | — | — |
| 2004-11-10 | $15,840.00 | $15,840.00 | 7 | — | — |
| 2004-11-09 | $16,320.00 | $16,320.00 | 19 | — | — |
| 2004-11-08 | $18,000.00 | $18,000.00 | 92 | — | — |
| 2004-11-05 | $18,240.00 | $18,240.00 | 54 | — | — |
| 2004-11-04 | $17,520.00 | $17,520.00 | 142 | — | — |
| 2004-11-03 | $17,520.00 | $17,520.00 | 45 | — | — |
| 2004-11-02 | $17,040.00 | $17,040.00 | 31 | — | — |
| 2004-11-01 | $16,800.00 | $16,800.00 | 20 | — | — |
| 2004-10-29 | $15,600.00 | $15,600.00 | 13 | — | — |
| 2004-10-28 | $15,600.00 | $15,600.00 | 10 | — | — |
| 2004-10-27 | $15,840.00 | $15,840.00 | 3 | — | — |
| 2004-10-26 | $16,800.00 | $16,800.00 | 9 | — | — |
| 2004-10-25 | $17,520.00 | $17,520.00 | 7 | — | — |
| 2004-10-22 | $18,960.00 | $18,960.00 | 1 | — | — |
| 2004-10-21 | $18,960.00 | $18,960.00 | 6 | — | — |
| 2004-10-20 | $18,000.00 | $18,000.00 | 9 | — | — |
| 2004-10-19 | $18,720.00 | $18,720.00 | 7 | — | — |
| 2004-10-18 | $19,920.00 | $19,920.00 | 60 | — | — |
| 2004-10-15 | $17,520.00 | $17,520.00 | 29 | — | — |
| 2004-10-14 | $15,600.00 | $15,600.00 | 12 | — | — |
| 2004-10-13 | $15,360.00 | $15,360.00 | 25 | — | — |
| 2004-10-12 | $16,800.00 | $16,800.00 | 28 | — | — |
| 2004-10-11 | $18,240.00 | $18,240.00 | 23 | — | — |
| 2004-10-08 | $18,480.00 | $18,480.00 | 4 | — | — |
| 2004-10-07 | $19,200.00 | $19,200.00 | 8 | — | — |
| 2004-10-06 | $19,200.00 | $19,200.00 | 22 | — | — |
| 2004-10-05 | $19,200.00 | $19,200.00 | 28 | — | — |
| 2004-10-04 | $19,200.00 | $19,200.00 | 33 | — | — |
| 2004-10-01 | $18,240.00 | $18,240.00 | 22 | — | — |
| 2004-09-30 | $18,000.00 | $18,000.00 | 29 | — | — |
| 2004-09-29 | $17,040.00 | $17,040.00 | 24 | — | — |
| 2004-09-28 | $17,760.00 | $17,760.00 | 81 | — | — |
| 2004-09-27 | $16,800.00 | $16,800.00 | 2 | — | — |
| 2004-09-24 | $16,800.00 | $16,800.00 | 26 | — | — |
| 2004-09-23 | $16,800.00 | $16,800.00 | 22 | — | — |
| 2004-09-22 | $16,800.00 | $16,800.00 | 4 | — | — |
| 2004-09-21 | $16,800.00 | $16,800.00 | 20 | — | — |
| 2004-09-20 | $16,320.00 | $16,320.00 | 63 | — | — |
| 2004-09-17 | $15,360.00 | $15,360.00 | 23 | — | — |
| 2004-09-16 | $14,400.00 | $14,400.00 | 40 | — | — |
| 2004-09-15 | $13,440.00 | $13,440.00 | 29 | — | — |
| 2004-09-14 | $12,000.00 | $12,000.00 | 47 | — | — |
| 2004-09-13 | $11,040.00 | $11,040.00 | 3 | — | — |
| 2004-09-10 | $10,800.00 | $10,800.00 | 0 | — | — |
| 2004-09-09 | $10,560.00 | $10,560.00 | 18 | — | — |
| 2004-09-08 | $10,080.00 | $10,080.00 | 45 | — | — |
| 2004-09-07 | $10,080.00 | $10,080.00 | 13 | — | — |
| 2004-09-03 | $11,040.00 | $11,040.00 | 47 | — | — |
| 2004-09-02 | $11,760.00 | $11,760.00 | 19 | — | — |
| 2004-09-01 | $11,520.00 | $11,520.00 | 3 | — | — |
| 2004-08-31 | $11,760.00 | $11,760.00 | 25 | — | — |
| 2004-08-30 | $11,760.00 | $11,760.00 | 1 | — | — |
| 2004-08-27 | $10,800.00 | $10,800.00 | 2 | — | — |
| 2004-08-26 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2004-08-25 | $10,320.00 | $10,320.00 | 0 | — | — |
| 2004-08-24 | $10,320.00 | $10,320.00 | 0 | — | — |
| 2004-08-23 | $10,320.00 | $10,320.00 | 11 | — | — |
| 2004-08-20 | $11,760.00 | $11,760.00 | 26 | — | — |
| 2004-08-19 | $11,520.00 | $11,520.00 | 29 | — | — |
| 2004-08-18 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2004-08-17 | $10,800.00 | $10,800.00 | 36 | — | — |
| 2004-08-16 | $10,320.00 | $10,320.00 | 2 | — | — |
| 2004-08-13 | $10,800.00 | $10,800.00 | 0 | — | — |
| 2004-08-12 | $10,560.00 | $10,560.00 | 1 | — | — |
| 2004-08-11 | $11,760.00 | $11,760.00 | 1 | — | — |
| 2004-08-10 | $10,080.00 | $10,080.00 | 1 | — | — |
| 2004-08-09 | $9,840.00 | $9,840.00 | 0 | — | — |
| 2004-08-06 | $11,040.00 | $11,040.00 | 0 | — | — |
| 2004-08-05 | $10,320.00 | $10,320.00 | 6 | — | — |
| 2004-08-04 | $11,040.00 | $11,040.00 | 0 | — | — |
| 2004-08-03 | $10,800.00 | $10,800.00 | 3 | — | — |
| 2004-08-02 | $11,760.00 | $11,760.00 | 2 | — | — |
| 2004-07-30 | $9,360.00 | $9,360.00 | 0 | — | — |
| 2004-07-29 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2004-07-28 | $10,320.00 | $10,320.00 | 4 | — | — |
| 2004-07-27 | $10,080.00 | $10,080.00 | 1 | — | — |
| 2004-07-26 | $8,640.00 | $8,640.00 | 1 | — | — |
| 2004-07-23 | $9,120.00 | $9,120.00 | 0 | — | — |
| 2004-07-22 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2004-07-21 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2004-07-20 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2004-07-19 | $10,080.00 | $10,080.00 | 1 | — | — |
| 2004-07-16 | $9,840.00 | $9,840.00 | 1 | — | — |
| 2004-07-15 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2004-07-14 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2004-07-13 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2004-07-12 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2004-07-09 | $9,840.00 | $9,840.00 | 1 | — | — |
| 2004-07-08 | $11,040.00 | $11,040.00 | 1 | — | — |
| 2004-07-07 | $10,320.00 | $10,320.00 | 2 | — | — |
| 2004-07-06 | $11,040.00 | $11,040.00 | 17 | — | — |
| 2004-07-02 | $10,080.00 | $10,080.00 | 11 | — | — |
| 2004-07-01 | $8,880.00 | $8,880.00 | 7 | — | — |
| 2004-06-30 | $8,160.00 | $8,160.00 | 10 | — | — |
| 2004-06-29 | $6,960.00 | $6,960.00 | 20 | — | — |
| 2004-06-28 | $5,520.00 | $5,520.00 | 16 | — | — |
| 2004-06-25 | $4,800.00 | $4,800.00 | 17 | — | — |
| 2004-06-24 | $5,520.00 | $5,520.00 | 6 | — | — |
| 2004-06-23 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-06-22 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-06-21 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-06-18 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-06-17 | $6,240.00 | $6,240.00 | 13 | — | — |
| 2004-06-16 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-06-15 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-06-14 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-06-10 | $6,480.00 | $6,480.00 | 1 | — | — |
| 2004-06-09 | $6,000.00 | $6,000.00 | 0 | — | — |
| 2004-06-08 | $6,000.00 | $6,000.00 | 0 | — | — |
| 2004-06-07 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-06-04 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-06-03 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-06-02 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-06-01 | $6,240.00 | $6,240.00 | 3 | — | — |
| 2004-05-28 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-05-27 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-05-26 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-05-25 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-05-24 | $7,200.00 | $7,200.00 | 3 | — | — |
| 2004-05-21 | $7,200.00 | $7,200.00 | 6 | — | — |
| 2004-05-20 | $6,720.00 | $6,720.00 | 21 | — | — |
| 2004-05-19 | $6,720.00 | $6,720.00 | 26 | — | — |
| 2004-05-18 | $6,240.00 | $6,240.00 | 1 | — | — |
| 2004-05-17 | $6,480.00 | $6,480.00 | 2 | — | — |
| 2004-05-14 | $6,480.00 | $6,480.00 | 0 | — | — |
| 2004-05-13 | $6,000.00 | $6,000.00 | 4 | — | — |
| 2004-05-12 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-05-11 | $6,480.00 | $6,480.00 | 1 | — | — |
| 2004-05-10 | $6,720.00 | $6,720.00 | 3 | — | — |
| 2004-05-07 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-05-06 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-05-05 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-05-04 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-05-03 | $6,960.00 | $6,960.00 | 2 | — | — |
| 2004-04-30 | $6,960.00 | $6,960.00 | 9 | — | — |
| 2004-04-29 | $6,720.00 | $6,720.00 | 5 | — | — |
| 2004-04-28 | $6,960.00 | $6,960.00 | 5 | — | — |
| 2004-04-27 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-04-26 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-04-23 | $7,200.00 | $7,200.00 | 0 | — | — |
| 2004-04-22 | $7,200.00 | $7,200.00 | 2 | — | — |
| 2004-04-21 | $7,440.00 | $7,440.00 | 4 | — | — |
| 2004-04-20 | $7,680.00 | $7,680.00 | 0 | — | — |
| 2004-04-19 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2004-04-16 | $7,680.00 | $7,680.00 | 1 | — | — |
| 2004-04-15 | $7,920.00 | $7,920.00 | 2 | — | — |
| 2004-04-14 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2004-04-13 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2004-04-12 | $7,200.00 | $7,200.00 | 0 | — | — |
| 2004-04-08 | $7,200.00 | $7,200.00 | 0 | — | — |
| 2004-04-07 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2004-04-06 | $7,920.00 | $7,920.00 | 0 | — | — |
| 2004-04-05 | $7,920.00 | $7,920.00 | 7 | — | — |
| 2004-04-02 | $7,440.00 | $7,440.00 | 3 | — | — |
| 2004-04-01 | $7,440.00 | $7,440.00 | 23 | — | — |
| 2004-03-31 | $6,720.00 | $6,720.00 | 4 | — | — |
| 2004-03-30 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-03-29 | $6,720.00 | $6,720.00 | 2 | — | — |
| 2004-03-26 | $6,240.00 | $6,240.00 | 1 | — | — |
| 2004-03-25 | $6,960.00 | $6,960.00 | 3 | — | — |
| 2004-03-24 | $6,960.00 | $6,960.00 | 3 | — | — |
| 2004-03-23 | $6,000.00 | $6,000.00 | 0 | — | — |
| 2004-03-22 | $6,000.00 | $6,000.00 | 2 | — | — |
| 2004-03-19 | $6,720.00 | $6,720.00 | 2 | — | — |
| 2004-03-18 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-03-17 | $6,240.00 | $6,240.00 | 0 | — | — |
| 2004-03-16 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-03-15 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-03-12 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-03-11 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-03-10 | $6,720.00 | $6,720.00 | 0 | — | — |
| 2004-03-09 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-03-08 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-03-05 | $6,480.00 | $6,480.00 | 0 | — | — |
| 2004-03-04 | $6,480.00 | $6,480.00 | 0 | — | — |
| 2004-03-03 | $6,480.00 | $6,480.00 | 1 | — | — |
| 2004-03-02 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-03-01 | $6,960.00 | $6,960.00 | 2 | — | — |
| 2004-02-27 | $6,720.00 | $6,720.00 | 1 | — | — |
| 2004-02-26 | $6,480.00 | $6,480.00 | 2 | — | — |
| 2004-02-25 | $6,960.00 | $6,960.00 | 50 | — | — |
| 2004-02-24 | $6,960.00 | $6,960.00 | 2 | — | — |
| 2004-02-23 | $7,680.00 | $7,680.00 | 3 | — | — |
| 2004-02-20 | $7,680.00 | $7,680.00 | 2 | — | — |
| 2004-02-19 | $8,160.00 | $8,160.00 | 1 | — | — |
| 2004-02-18 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2004-02-17 | $7,440.00 | $7,440.00 | 5 | — | — |
| 2004-02-13 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-02-12 | $7,200.00 | $7,200.00 | 2 | — | — |
| 2004-02-11 | $6,960.00 | $6,960.00 | 1 | — | — |
| 2004-02-10 | $7,200.00 | $7,200.00 | 0 | — | — |
| 2004-02-09 | $7,200.00 | $7,200.00 | 0 | — | — |
| 2004-02-06 | $7,200.00 | $7,200.00 | 2 | — | — |
| 2004-02-05 | $6,960.00 | $6,960.00 | 0 | — | — |
| 2004-02-04 | $6,960.00 | $6,960.00 | 4 | — | — |
| 2004-02-03 | $7,440.00 | $7,440.00 | 0 | — | — |
| 2004-02-02 | $7,440.00 | $7,440.00 | 2 | — | — |
| 2004-01-30 | $7,440.00 | $7,440.00 | 2 | — | — |
| 2004-01-29 | $8,160.00 | $8,160.00 | 2 | — | — |
| 2004-01-28 | $8,400.00 | $8,400.00 | 0 | — | — |
| 2004-01-27 | $8,160.00 | $8,160.00 | 4 | — | — |
| 2004-01-26 | $8,160.00 | $8,160.00 | 2 | — | — |
| 2004-01-23 | $8,640.00 | $8,640.00 | 0 | — | — |
| 2004-01-22 | $8,640.00 | $8,640.00 | 0 | — | — |
| 2004-01-21 | $8,160.00 | $8,160.00 | 9 | — | — |
| 2004-01-20 | $9,120.00 | $9,120.00 | 2 | — | — |
| 2004-01-16 | $8,160.00 | $8,160.00 | 5 | — | — |
| 2004-01-15 | $7,440.00 | $7,440.00 | 7 | — | — |
| 2004-01-14 | $7,440.00 | $7,440.00 | 0 | — | — |
| 2004-01-13 | $7,200.00 | $7,200.00 | 1 | — | — |
| 2004-01-12 | $6,480.00 | $6,480.00 | 5 | — | — |
| 2004-01-09 | $7,200.00 | $7,200.00 | 3 | — | — |
| 2004-01-08 | $8,160.00 | $8,160.00 | 7 | — | — |
| 2004-01-07 | $8,160.00 | $8,160.00 | 3 | — | — |
| 2004-01-06 | $7,920.00 | $7,920.00 | 1 | — | — |
| 2004-01-05 | $7,680.00 | $7,680.00 | 3 | — | — |
| 2004-01-02 | $7,200.00 | $7,200.00 | 8 | — | — |