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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $16.90 | $16.90 | 23,200 |
| 2004-12-30 | $17.00 | $17.00 | 38,700 |
| 2004-12-29 | $16.25 | $16.25 | 36,400 |
| 2004-12-28 | $16.55 | $16.55 | 60,200 |
| 2004-12-27 | $16.45 | $16.45 | 95,200 |
| 2004-12-23 | $15.55 | $15.55 | 75,700 |
| 2004-12-22 | $14.01 | $14.01 | 4,800 |
| 2004-12-21 | $14.30 | $14.30 | 8,200 |
| 2004-12-20 | $13.80 | $13.80 | 4,300 |
| 2004-12-17 | $14.30 | $14.30 | 6,800 |
| 2004-12-16 | $14.05 | $14.05 | 4,800 |
| 2004-12-15 | $14.00 | $14.00 | 6,500 |
| 2004-12-14 | $13.95 | $13.95 | 6,400 |
| 2004-12-13 | $13.80 | $13.80 | 7,900 |
| 2004-12-10 | $13.95 | $13.95 | 15,700 |
| 2004-12-09 | $13.80 | $13.80 | 9,500 |
| 2004-12-08 | $13.90 | $13.90 | 15,200 |
| 2004-12-07 | $13.75 | $13.75 | 3,100 |
| 2004-12-06 | $13.75 | $13.75 | 4,500 |
| 2004-12-03 | $13.98 | $13.98 | 57,200 |
| 2004-12-02 | $13.95 | $13.95 | 8,300 |
| 2004-12-01 | $13.74 | $13.74 | 2,700 |
| 2004-11-30 | $13.83 | $13.83 | 4,000 |
| 2004-11-29 | $13.80 | $13.80 | 9,000 |
| 2004-11-26 | $13.92 | $13.92 | 2,300 |
| 2004-11-24 | $13.83 | $13.83 | 35,600 |
| 2004-11-23 | $14.00 | $14.00 | 2,500 |
| 2004-11-22 | $13.85 | $13.85 | 115,600 |
| 2004-11-19 | $14.40 | $14.40 | 9,500 |
| 2004-11-18 | $14.30 | $14.30 | 21,800 |
| 2004-11-17 | $14.05 | $14.05 | 58,000 |
| 2004-11-16 | $12.97 | $12.97 | 6,800 |
| 2004-11-15 | $12.82 | $12.82 | 7,100 |
| 2004-11-12 | $13.05 | $13.05 | 1,500 |
| 2004-11-11 | $12.89 | $12.89 | 14,100 |
| 2004-11-10 | $12.21 | $12.21 | 21,000 |
| 2004-11-09 | $12.85 | $12.85 | 3,100 |
| 2004-11-08 | $13.00 | $13.00 | 800 |
| 2004-11-05 | $12.94 | $12.94 | 7,100 |
| 2004-11-04 | $13.01 | $13.01 | 4,700 |
| 2004-11-03 | $13.06 | $13.06 | 3,800 |
| 2004-11-02 | $13.23 | $13.23 | 4,000 |
| 2004-11-01 | $13.10 | $13.10 | 300 |
| 2004-10-29 | $13.11 | $13.11 | 6,800 |
| 2004-10-28 | $13.27 | $13.27 | 4,200 |
| 2004-10-27 | $13.25 | $13.25 | 28,200 |
| 2004-10-26 | $12.79 | $12.79 | 4,100 |
| 2004-10-25 | $12.70 | $12.70 | 12,200 |
| 2004-10-22 | $13.00 | $13.00 | 8,000 |
| 2004-10-21 | $13.09 | $13.09 | 49,200 |
| 2004-10-20 | $13.48 | $13.48 | 130,100 |
| 2004-10-19 | $12.70 | $12.70 | 800 |
| 2004-10-18 | $12.75 | $12.75 | 5,400 |
| 2004-10-15 | $12.94 | $12.94 | 23,100 |
| 2004-10-14 | $12.06 | $12.06 | 0 |
| 2004-10-13 | $12.06 | $12.06 | 11,300 |
| 2004-10-12 | $12.11 | $12.11 | 1,300 |
| 2004-10-11 | $12.61 | $12.61 | 22,200 |
| 2004-10-08 | $12.56 | $12.56 | 27,800 |
| 2004-10-07 | $12.08 | $12.08 | 31,200 |
| 2004-10-06 | $10.78 | $10.78 | 8,000 |
| 2004-10-05 | $10.34 | $10.34 | 9,200 |
| 2004-10-04 | $10.32 | $10.32 | 5,200 |
| 2004-10-01 | $10.34 | $10.34 | 5,300 |
| 2004-09-30 | $10.50 | $10.50 | 6,000 |
| 2004-09-29 | $10.78 | $10.78 | 9,300 |
| 2004-09-28 | $10.50 | $10.50 | 9,400 |
| 2004-09-27 | $10.65 | $10.65 | 3,700 |
| 2004-09-24 | $10.50 | $10.50 | 91,600 |
| 2004-09-23 | $9.60 | $9.60 | 3,600 |
| 2004-09-22 | $9.82 | $9.82 | 900 |
| 2004-09-21 | $9.65 | $9.65 | 3,500 |
| 2004-09-20 | $9.66 | $9.66 | 2,900 |
| 2004-09-17 | $9.95 | $9.95 | 2,300 |
| 2004-09-16 | $9.60 | $9.60 | 13,000 |
| 2004-09-15 | $9.25 | $9.25 | 7,500 |
| 2004-09-14 | $9.45 | $9.45 | 3,200 |
| 2004-09-13 | $9.46 | $9.46 | 7,000 |
| 2004-09-10 | $9.60 | $9.60 | 8,400 |
| 2004-09-09 | $9.65 | $9.65 | 5,400 |
| 2004-09-08 | $9.60 | $9.60 | 1,200 |
| 2004-09-07 | $9.50 | $9.50 | 3,200 |
| 2004-09-03 | $9.49 | $9.49 | 7,200 |
| 2004-09-02 | $9.47 | $9.47 | 4,000 |
| 2004-09-01 | $9.40 | $9.40 | 3,400 |
| 2004-08-31 | $9.19 | $9.19 | 8,100 |
| 2004-08-30 | $9.11 | $9.11 | 300 |
| 2004-08-27 | $9.35 | $9.35 | 1,700 |
| 2004-08-26 | $9.44 | $9.44 | 1,800 |
| 2004-08-25 | $9.12 | $9.12 | 5,300 |
| 2004-08-24 | $8.80 | $8.80 | 12,000 |
| 2004-08-23 | $8.91 | $8.91 | 9,100 |
| 2004-08-20 | $9.38 | $9.38 | 5,100 |
| 2004-08-19 | $8.99 | $8.99 | 24,200 |
| 2004-08-18 | $9.05 | $9.05 | 1,500 |
| 2004-08-17 | $9.06 | $9.06 | 1,400 |
| 2004-08-16 | $9.12 | $9.12 | 2,900 |
| 2004-08-13 | $8.92 | $8.92 | 31,600 |
| 2004-08-12 | $9.05 | $9.05 | 3,100 |
| 2004-08-11 | $9.00 | $9.00 | 6,200 |
| 2004-08-10 | $9.16 | $9.16 | 700 |
| 2004-08-09 | $8.90 | $8.90 | 5,700 |
| 2004-08-06 | $9.08 | $9.08 | 20,900 |
| 2004-08-05 | $9.36 | $9.36 | 22,300 |
| 2004-08-04 | $9.59 | $9.59 | 8,600 |
| 2004-08-03 | $10.15 | $10.15 | 1,700 |
| 2004-08-02 | $10.47 | $10.47 | 8,300 |
| 2004-07-30 | $9.86 | $9.86 | 1,600 |
| 2004-07-29 | $9.52 | $9.52 | 4,100 |
| 2004-07-28 | $9.42 | $9.42 | 17,000 |
| 2004-07-27 | $9.55 | $9.55 | 6,100 |
| 2004-07-26 | $9.71 | $9.71 | 50,200 |
| 2004-07-23 | $10.39 | $10.39 | 50,500 |
| 2004-07-22 | $9.69 | $9.69 | 35,500 |
| 2004-07-21 | $10.75 | $10.75 | 10,700 |
| 2004-07-20 | $11.12 | $11.12 | 21,600 |
| 2004-07-19 | $10.98 | $10.98 | 11,400 |
| 2004-07-16 | $10.75 | $10.75 | 15,500 |
| 2004-07-15 | $11.14 | $11.14 | 15,000 |
| 2004-07-14 | $11.30 | $11.30 | 36,500 |
| 2004-07-13 | $11.54 | $11.54 | 9,700 |
| 2004-07-12 | $11.59 | $11.59 | 30,400 |
| 2004-07-09 | $11.55 | $11.55 | 6,700 |
| 2004-07-08 | $11.80 | $11.80 | 19,900 |
| 2004-07-07 | $12.05 | $12.05 | 29,600 |
| 2004-07-06 | $11.55 | $11.55 | 4,800 |
| 2004-07-02 | $11.80 | $11.80 | 6,000 |
| 2004-07-01 | $11.83 | $11.83 | 11,700 |
| 2004-06-30 | $12.00 | $12.00 | 11,200 |
| 2004-06-29 | $11.99 | $11.99 | 9,300 |
| 2004-06-28 | $11.70 | $11.70 | 7,800 |
| 2004-06-25 | $11.55 | $11.55 | 32,600 |
| 2004-06-24 | $11.22 | $11.22 | 13,900 |
| 2004-06-23 | $11.18 | $11.18 | 16,800 |
| 2004-06-22 | $11.13 | $11.13 | 19,500 |
| 2004-06-21 | $11.37 | $11.37 | 29,300 |
| 2004-06-18 | $11.20 | $11.20 | 11,500 |
| 2004-06-17 | $11.40 | $11.40 | 9,500 |
| 2004-06-16 | $11.40 | $11.40 | 31,700 |
| 2004-06-15 | $11.21 | $11.21 | 20,100 |
| 2004-06-14 | $11.33 | $11.33 | 56,200 |
| 2004-06-10 | $11.76 | $11.76 | 29,900 |
| 2004-06-09 | $12.25 | $12.25 | 23,000 |
| 2004-06-08 | $12.43 | $12.43 | 26,900 |
| 2004-06-07 | $12.79 | $12.79 | 22,400 |
| 2004-06-04 | $12.70 | $12.70 | 24,500 |
| 2004-06-03 | $12.80 | $12.80 | 174,700 |
| 2004-06-02 | $12.25 | $12.25 | 17,800 |
| 2004-06-01 | $12.20 | $12.20 | 25,100 |
| 2004-05-28 | $12.46 | $12.46 | 17,300 |
| 2004-05-27 | $12.57 | $12.57 | 47,200 |
| 2004-05-26 | $12.78 | $12.78 | 239,700 |
| 2004-05-25 | $12.10 | $12.10 | 73,400 |
| 2004-05-24 | $12.04 | $12.04 | 52,200 |
| 2004-05-21 | $11.87 | $11.87 | 289,400 |
| 2004-05-20 | $10.00 | $10.00 | 36,800 |
| 2004-05-19 | $10.35 | $10.35 | 7,900 |
| 2004-05-18 | $10.44 | $10.44 | 14,600 |
| 2004-05-17 | $10.54 | $10.54 | 11,800 |
| 2004-05-14 | $10.75 | $10.75 | 9,400 |
| 2004-05-13 | $10.92 | $10.92 | 12,400 |
| 2004-05-12 | $10.79 | $10.79 | 16,000 |
| 2004-05-11 | $10.87 | $10.87 | 10,700 |
| 2004-05-10 | $10.71 | $10.71 | 18,400 |
| 2004-05-07 | $11.00 | $11.00 | 13,400 |
| 2004-05-06 | $11.03 | $11.03 | 12,300 |
| 2004-05-05 | $11.74 | $11.74 | 34,800 |
| 2004-05-04 | $10.88 | $10.88 | 21,000 |
| 2004-05-03 | $10.60 | $10.60 | 22,500 |
| 2004-04-30 | $10.63 | $10.63 | 28,800 |
| 2004-04-29 | $10.90 | $10.90 | 53,600 |
| 2004-04-28 | $11.11 | $11.11 | 55,000 |
| 2004-04-27 | $11.52 | $11.52 | 63,700 |
| 2004-04-26 | $12.06 | $12.06 | 87,500 |
| 2004-04-23 | $12.50 | $12.50 | 42,600 |
| 2004-04-22 | $12.68 | $12.68 | 421,800 |
| 2004-04-21 | $11.73 | $11.73 | 77,400 |
| 2004-04-20 | $12.03 | $12.03 | 56,000 |
| 2004-04-19 | $13.07 | $13.07 | 133,500 |
| 2004-04-16 | $12.80 | $12.80 | 125,000 |
| 2004-04-15 | $11.74 | $11.74 | 129,900 |
| 2004-04-14 | $12.19 | $12.19 | 126,600 |
| 2004-04-13 | $13.03 | $13.03 | 200,900 |
| 2004-04-12 | $13.80 | $13.80 | 485,600 |
| 2004-04-08 | $15.80 | $15.80 | 476,000 |
| 2004-04-07 | $13.10 | $13.10 | 66,300 |
| 2004-04-06 | $13.19 | $13.19 | 120,100 |
| 2004-04-05 | $13.98 | $13.98 | 331,400 |
| 2004-04-02 | $12.26 | $12.26 | 816,300 |
| 2004-04-01 | $13.28 | $13.28 | 250,900 |
| 2004-03-31 | $12.95 | $12.95 | 354,300 |
| 2004-03-30 | $11.30 | $11.30 | 385,500 |
| 2004-03-29 | $10.00 | $10.00 | 23,300 |
| 2004-03-26 | $9.70 | $9.70 | 0 |
| 2004-03-25 | $9.70 | $9.70 | 17,300 |
| 2004-03-24 | $8.85 | $8.85 | 16,700 |
| 2004-03-23 | $9.00 | $9.00 | 9,800 |
| 2004-03-22 | $8.86 | $8.86 | 18,300 |
| 2004-03-19 | $8.81 | $8.81 | 45,500 |
| 2004-03-18 | $8.80 | $8.80 | 7,000 |
| 2004-03-17 | $8.95 | $8.95 | 9,700 |
| 2004-03-16 | $8.92 | $8.92 | 12,500 |
| 2004-03-15 | $8.51 | $8.51 | 18,100 |
| 2004-03-12 | $8.96 | $8.96 | 4,800 |
| 2004-03-11 | $8.89 | $8.89 | 3,200 |
| 2004-03-10 | $9.09 | $9.09 | 0 |
| 2004-03-09 | $9.09 | $9.09 | 14,500 |
| 2004-03-08 | $8.50 | $8.50 | 29,900 |
| 2004-03-05 | $8.56 | $8.56 | 12,300 |
| 2004-03-04 | $8.50 | $8.50 | 22,400 |
| 2004-03-03 | $8.76 | $8.76 | 26,400 |
| 2004-03-02 | $8.82 | $8.82 | 43,000 |
| 2004-03-01 | $8.95 | $8.95 | 49,800 |
| 2004-02-27 | $9.35 | $9.35 | 4,700 |
| 2004-02-26 | $8.99 | $8.99 | 5,200 |
| 2004-02-25 | $8.99 | $8.99 | 10,700 |
| 2004-02-24 | $8.76 | $8.76 | 4,000 |
| 2004-02-23 | $9.00 | $9.00 | 23,800 |
| 2004-02-20 | $9.00 | $9.00 | 11,400 |
| 2004-02-19 | $9.46 | $9.46 | 9,000 |
| 2004-02-18 | $9.50 | $9.50 | 7,300 |
| 2004-02-17 | $9.91 | $9.91 | 26,100 |
| 2004-02-13 | $10.70 | $10.70 | 600 |
| 2004-02-12 | $10.85 | $10.85 | 2,500 |
| 2004-02-11 | $10.45 | $10.45 | 19,300 |
| 2004-02-10 | $10.49 | $10.49 | 3,100 |
| 2004-02-09 | $10.14 | $10.14 | 18,400 |
| 2004-02-06 | $9.05 | $9.05 | 37,600 |
| 2004-02-05 | $9.46 | $9.46 | 39,600 |
| 2004-02-04 | $10.00 | $10.00 | 5,500 |
| 2004-02-03 | $10.51 | $10.51 | 3,400 |
| 2004-02-02 | $10.50 | $10.50 | 11,700 |
| 2004-01-30 | $10.70 | $10.70 | 1,000 |
| 2004-01-29 | $10.70 | $10.70 | 14,000 |
| 2004-01-28 | $10.75 | $10.75 | 6,100 |
| 2004-01-27 | $10.55 | $10.55 | 4,200 |
| 2004-01-26 | $10.52 | $10.52 | 6,900 |
| 2004-01-23 | $10.65 | $10.65 | 8,600 |
| 2004-01-22 | $10.57 | $10.57 | 3,100 |
| 2004-01-21 | $10.57 | $10.57 | 500 |
| 2004-01-20 | $10.75 | $10.75 | 6,200 |
| 2004-01-16 | $10.75 | $10.75 | 5,800 |
| 2004-01-15 | $10.79 | $10.79 | 2,600 |
| 2004-01-14 | $10.75 | $10.75 | 28,300 |
| 2004-01-13 | $10.60 | $10.60 | 1,000 |
| 2004-01-12 | $10.90 | $10.90 | 27,800 |
| 2004-01-09 | $10.44 | $10.44 | 4,600 |
| 2004-01-08 | $10.21 | $10.21 | 800 |
| 2004-01-07 | $10.35 | $10.35 | 9,100 |
| 2004-01-06 | $10.00 | $10.00 | 5,700 |
| 2004-01-05 | $9.47 | $9.47 | 4,300 |
| 2004-01-02 | $9.65 | $9.65 | 4,500 |