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
- 1989-05-09 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 | $15.95 | $21.57 | 60,739 |
| 2004-12-30 | $16.07 | $21.72 | 127,073 |
| 2004-12-29 | $15.87 | $21.46 | 127,606 |
| 2004-12-28 | $16.01 | $21.65 | 111,888 |
| 2004-12-27 | $16.01 | $21.65 | 88,178 |
| 2004-12-23 | $16.01 | $21.64 | 80,186 |
| 2004-12-22 | $15.90 | $21.50 | 158,508 |
| 2004-12-21 | $16.03 | $21.68 | 893,239 |
| 2004-12-20 | $15.84 | $21.42 | 140,393 |
| 2004-12-17 | $16.04 | $21.69 | 181,685 |
| 2004-12-16 | $16.07 | $21.72 | 321,811 |
| 2004-12-15 | $16.40 | $22.17 | 249,883 |
| 2004-12-14 | $16.19 | $21.89 | 180,086 |
| 2004-12-13 | $15.98 | $21.61 | 140,393 |
| 2004-12-10 | $15.67 | $21.19 | 354,046 |
| 2004-12-09 | $15.77 | $21.32 | 187,546 |
| 2004-12-08 | $15.63 | $21.13 | 59,407 |
| 2004-12-07 | $15.57 | $21.05 | 135,331 |
| 2004-12-06 | $15.90 | $21.51 | 293,306 |
| 2004-12-03 | $15.91 | $21.51 | 191,542 |
| 2004-12-02 | $15.68 | $21.20 | 606,326 |
| 2004-12-01 | $15.70 | $21.23 | 165,701 |
| 2004-11-30 | $15.52 | $20.99 | 106,560 |
| 2004-11-29 | $15.64 | $21.15 | 67,666 |
| 2004-11-26 | $15.64 | $21.15 | 183,550 |
| 2004-11-24 | $15.35 | $20.75 | 583,150 |
| 2004-11-23 | $15.37 | $20.78 | 125,474 |
| 2004-11-22 | $15.37 | $20.78 | 290,642 |
| 2004-11-19 | $15.04 | $20.34 | 811,188 |
| 2004-11-18 | $15.20 | $20.55 | 41,558 |
| 2004-11-17 | $15.17 | $20.51 | 1,225,973 |
| 2004-11-16 | $15.15 | $20.48 | 137,995 |
| 2004-11-15 | $15.15 | $20.49 | 134,798 |
| 2004-11-12 | $15.23 | $20.59 | 201,665 |
| 2004-11-11 | $15.03 | $20.32 | 97,236 |
| 2004-11-10 | $14.79 | $20.00 | 305,028 |
| 2004-11-09 | $14.67 | $19.83 | 549,050 |
| 2004-11-08 | $14.78 | $19.99 | 83,383 |
| 2004-11-05 | $14.75 | $19.95 | 88,178 |
| 2004-11-04 | $14.55 | $19.67 | 368,698 |
| 2004-11-03 | $14.40 | $19.47 | 222,710 |
| 2004-11-02 | $14.27 | $19.29 | 745,387 |
| 2004-11-01 | $14.12 | $19.09 | 107,093 |
| 2004-10-29 | $14.19 | $19.19 | 107,892 |
| 2004-10-28 | $13.95 | $18.86 | 98,035 |
| 2004-10-27 | $14.09 | $19.05 | 146,786 |
| 2004-10-26 | $14.02 | $18.95 | 84,715 |
| 2004-10-25 | $14.03 | $18.97 | 120,146 |
| 2004-10-22 | $13.88 | $18.76 | 258,941 |
| 2004-10-21 | $13.74 | $18.39 | 261,338 |
| 2004-10-20 | $13.92 | $18.62 | 1,114,085 |
| 2004-10-19 | $13.78 | $18.44 | 505,627 |
| 2004-10-18 | $13.27 | $17.75 | 101,765 |
| 2004-10-15 | $13.38 | $17.91 | 235,498 |
| 2004-10-14 | $13.10 | $17.53 | 91,375 |
| 2004-10-13 | $13.25 | $17.73 | 115,351 |
| 2004-10-12 | $13.23 | $17.71 | 93,506 |
| 2004-10-11 | $13.39 | $17.91 | 38,095 |
| 2004-10-08 | $13.39 | $17.91 | 92,707 |
| 2004-10-07 | $13.43 | $17.98 | 58,874 |
| 2004-10-06 | $13.57 | $18.17 | 49,284 |
| 2004-10-05 | $13.54 | $18.12 | 104,162 |
| 2004-10-04 | $13.57 | $18.16 | 69,264 |
| 2004-10-01 | $13.55 | $18.14 | 141,991 |
| 2004-09-30 | $13.32 | $17.82 | 111,089 |
| 2004-09-29 | $13.04 | $17.45 | 94,572 |
| 2004-09-28 | $13.21 | $17.67 | 66,067 |
| 2004-09-27 | $13.10 | $17.54 | 109,224 |
| 2004-09-24 | $13.06 | $17.47 | 171,562 |
| 2004-09-23 | $13.08 | $17.51 | 124,142 |
| 2004-09-22 | $13.10 | $17.54 | 176,623 |
| 2004-09-21 | $13.15 | $17.60 | 152,914 |
| 2004-09-20 | $12.79 | $17.11 | 51,149 |
| 2004-09-17 | $12.96 | $17.35 | 52,214 |
| 2004-09-16 | $12.92 | $17.29 | 118,548 |
| 2004-09-15 | $12.91 | $17.28 | 65,534 |
| 2004-09-14 | $13.09 | $17.52 | 91,642 |
| 2004-09-13 | $12.91 | $17.28 | 103,896 |
| 2004-09-10 | $12.99 | $17.38 | 61,006 |
| 2004-09-09 | $12.87 | $17.23 | 160,373 |
| 2004-09-08 | $12.90 | $17.27 | 62,338 |
| 2004-09-07 | $12.98 | $17.37 | 96,970 |
| 2004-09-03 | $12.91 | $17.28 | 124,142 |
| 2004-09-02 | $12.84 | $17.18 | 132,401 |
| 2004-09-01 | $12.72 | $17.02 | 196,603 |
| 2004-08-31 | $12.64 | $16.92 | 252,547 |
| 2004-08-30 | $12.59 | $16.84 | 260,273 |
| 2004-08-27 | $12.47 | $16.69 | 180,886 |
| 2004-08-26 | $12.45 | $16.67 | 683,050 |
| 2004-08-25 | $12.42 | $16.63 | 103,097 |
| 2004-08-24 | $12.31 | $16.48 | 159,574 |
| 2004-08-23 | $12.08 | $16.16 | 127,872 |
| 2004-08-20 | $12.20 | $16.32 | 61,805 |
| 2004-08-19 | $12.12 | $16.22 | 94,572 |
| 2004-08-18 | $12.11 | $16.21 | 53,813 |
| 2004-08-17 | $11.97 | $16.03 | 157,442 |
| 2004-08-16 | $11.96 | $16.00 | 71,129 |
| 2004-08-13 | $11.74 | $15.71 | 132,934 |
| 2004-08-12 | $11.73 | $15.70 | 207,792 |
| 2004-08-11 | $11.84 | $15.84 | 682,517 |
| 2004-08-10 | $12.05 | $16.13 | 181,951 |
| 2004-08-09 | $11.90 | $15.92 | 191,808 |
| 2004-08-06 | $12.05 | $16.12 | 689,177 |
| 2004-08-05 | $12.05 | $16.13 | 86,047 |
| 2004-08-04 | $12.16 | $16.28 | 185,148 |
| 2004-08-03 | $12.22 | $16.35 | 106,027 |
| 2004-08-02 | $12.15 | $16.26 | 127,073 |
| 2004-07-30 | $12.44 | $16.65 | 93,773 |
| 2004-07-29 | $12.44 | $16.64 | 100,433 |
| 2004-07-28 | $12.39 | $16.58 | 92,974 |
| 2004-07-27 | $12.36 | $16.54 | 266,933 |
| 2004-07-26 | $12.43 | $16.64 | 95,904 |
| 2004-07-23 | $12.56 | $16.81 | 100,166 |
| 2004-07-22 | $12.86 | $17.21 | 115,618 |
| 2004-07-21 | $13.06 | $17.48 | 127,872 |
| 2004-07-20 | $13.42 | $17.96 | 114,286 |
| 2004-07-19 | $13.29 | $17.78 | 355,111 |
| 2004-07-16 | $13.30 | $17.80 | 92,974 |
| 2004-07-15 | $13.33 | $17.83 | 106,294 |
| 2004-07-14 | $13.52 | $18.09 | 84,715 |
| 2004-07-13 | $13.40 | $17.94 | 65,534 |
| 2004-07-12 | $13.61 | $18.21 | 142,258 |
| 2004-07-09 | $13.40 | $17.93 | 118,548 |
| 2004-07-08 | $13.41 | $17.94 | 119,614 |
| 2004-07-07 | $13.73 | $18.38 | 94,039 |
| 2004-07-06 | $13.71 | $18.35 | 179,820 |
| 2004-07-02 | $13.93 | $18.64 | 145,188 |
| 2004-07-01 | $13.86 | $18.55 | 57,010 |
| 2004-06-30 | $13.98 | $18.71 | 290,909 |
| 2004-06-29 | $13.90 | $18.60 | 135,331 |
| 2004-06-28 | $14.18 | $18.98 | 131,602 |
| 2004-06-25 | $13.75 | $18.40 | 501,098 |
| 2004-06-24 | $13.90 | $18.61 | 98,302 |
| 2004-06-23 | $14.02 | $18.76 | 444,089 |
| 2004-06-22 | $14.17 | $18.96 | 145,721 |
| 2004-06-21 | $14.16 | $18.94 | 50,882 |
| 2004-06-18 | $14.21 | $19.01 | 670,262 |
| 2004-06-17 | $13.98 | $18.70 | 125,208 |
| 2004-06-16 | $13.75 | $18.40 | 169,164 |
| 2004-06-15 | $13.90 | $18.60 | 132,401 |
| 2004-06-14 | $13.54 | $18.13 | 119,614 |
| 2004-06-10 | $13.74 | $18.39 | 69,264 |
| 2004-06-09 | $13.83 | $18.51 | 98,568 |
| 2004-06-08 | $14.14 | $18.92 | 74,592 |
| 2004-06-07 | $14.27 | $19.09 | 185,947 |
| 2004-06-04 | $14.12 | $18.90 | 232,567 |
| 2004-06-03 | $13.89 | $18.58 | 169,697 |
| 2004-06-02 | $13.85 | $18.54 | 334,598 |
| 2004-06-01 | $13.51 | $18.08 | 244,555 |
| 2004-05-28 | $13.49 | $18.06 | 193,673 |
| 2004-05-27 | $13.79 | $18.45 | 137,995 |
| 2004-05-26 | $13.13 | $17.57 | 665,467 |
| 2004-05-25 | $13.15 | $17.60 | 239,760 |
| 2004-05-24 | $13.12 | $17.55 | 77,256 |
| 2004-05-21 | $12.68 | $16.97 | 230,436 |
| 2004-05-20 | $12.79 | $17.11 | 145,721 |
| 2004-05-19 | $13.10 | $17.53 | 128,938 |
| 2004-05-18 | $13.06 | $17.47 | 247,752 |
| 2004-05-17 | $12.92 | $17.30 | 169,164 |
| 2004-05-14 | $13.01 | $17.42 | 214,452 |
| 2004-05-13 | $12.93 | $17.31 | 242,424 |
| 2004-05-12 | $13.00 | $17.39 | 314,352 |
| 2004-05-11 | $13.07 | $17.49 | 181,685 |
| 2004-05-10 | $12.90 | $17.26 | 414,785 |
| 2004-05-07 | $13.37 | $17.90 | 149,184 |
| 2004-05-06 | $13.72 | $18.36 | 204,062 |
| 2004-05-05 | $14.07 | $18.82 | 96,170 |
| 2004-05-04 | $13.78 | $18.45 | 102,298 |
| 2004-05-03 | $13.84 | $18.53 | 232,034 |
| 2004-04-30 | $13.66 | $18.29 | 92,174 |
| 2004-04-29 | $13.66 | $18.28 | 94,838 |
| 2004-04-28 | $13.85 | $18.54 | 127,872 |
| 2004-04-27 | $13.85 | $18.53 | 66,067 |
| 2004-04-26 | $13.97 | $18.70 | 107,359 |
| 2004-04-23 | $13.96 | $18.69 | 139,594 |
| 2004-04-22 | $13.85 | $18.54 | 163,836 |
| 2004-04-21 | $13.66 | $18.29 | 379,354 |
| 2004-04-20 | $13.81 | $17.90 | 169,430 |
| 2004-04-19 | $14.14 | $18.33 | 132,934 |
| 2004-04-16 | $14.25 | $18.47 | 205,128 |
| 2004-04-15 | $14.23 | $18.44 | 91,109 |
| 2004-04-14 | $13.99 | $18.13 | 176,090 |
| 2004-04-13 | $14.19 | $18.40 | 141,991 |
| 2004-04-12 | $14.23 | $18.44 | 115,618 |
| 2004-04-08 | $14.19 | $18.39 | 90,043 |
| 2004-04-07 | $14.18 | $18.38 | 115,884 |
| 2004-04-06 | $14.01 | $18.16 | 341,525 |
| 2004-04-05 | $14.28 | $18.50 | 152,914 |
| 2004-04-02 | $14.16 | $18.36 | 125,741 |
| 2004-04-01 | $14.08 | $18.25 | 871,128 |
| 2004-03-31 | $13.89 | $18.00 | 344,455 |
| 2004-03-30 | $13.51 | $17.52 | 93,240 |
| 2004-03-29 | $13.54 | $17.55 | 186,214 |
| 2004-03-26 | $13.50 | $17.50 | 106,560 |
| 2004-03-25 | $13.49 | $17.48 | 247,219 |
| 2004-03-24 | $13.32 | $17.27 | 115,618 |
| 2004-03-23 | $13.35 | $17.31 | 325,274 |
| 2004-03-22 | $13.14 | $17.03 | 769,896 |
| 2004-03-19 | $13.51 | $17.52 | 607,658 |
| 2004-03-18 | $13.63 | $17.66 | 308,491 |
| 2004-03-17 | $13.75 | $17.82 | 227,772 |
| 2004-03-16 | $13.74 | $17.81 | 1,151,381 |
| 2004-03-15 | $13.86 | $17.96 | 789,343 |
| 2004-03-12 | $14.28 | $18.51 | 350,582 |
| 2004-03-11 | $14.31 | $18.54 | 603,929 |
| 2004-03-10 | $14.37 | $18.63 | 295,438 |
| 2004-03-09 | $14.44 | $18.71 | 167,299 |
| 2004-03-08 | $14.61 | $18.93 | 84,715 |
| 2004-03-05 | $14.62 | $18.95 | 212,054 |
| 2004-03-04 | $14.47 | $18.76 | 209,657 |
| 2004-03-03 | $14.55 | $18.86 | 238,162 |
| 2004-03-02 | $14.49 | $18.78 | 355,378 |
| 2004-03-01 | $14.80 | $19.19 | 321,012 |
| 2004-02-27 | $14.58 | $18.90 | 271,462 |
| 2004-02-26 | $14.85 | $19.24 | 168,631 |
| 2004-02-25 | $14.74 | $19.11 | 89,244 |
| 2004-02-24 | $14.78 | $19.16 | 198,202 |
| 2004-02-23 | $14.82 | $19.20 | 265,068 |
| 2004-02-20 | $14.72 | $19.08 | 124,409 |
| 2004-02-19 | $15.02 | $19.46 | 151,848 |
| 2004-02-18 | $14.83 | $19.23 | 195,538 |
| 2004-02-17 | $15.11 | $19.58 | 196,337 |
| 2004-02-13 | $14.64 | $18.98 | 128,671 |
| 2004-02-12 | $14.68 | $19.03 | 103,630 |
| 2004-02-11 | $14.91 | $19.33 | 480,586 |
| 2004-02-10 | $14.89 | $19.30 | 159,041 |
| 2004-02-09 | $14.79 | $19.18 | 124,409 |
| 2004-02-06 | $14.80 | $19.18 | 290,110 |
| 2004-02-05 | $14.85 | $19.24 | 180,886 |
| 2004-02-04 | $14.43 | $18.71 | 203,796 |
| 2004-02-03 | $14.73 | $19.10 | 375,358 |
| 2004-02-02 | $15.05 | $19.51 | 383,350 |
| 2004-01-30 | $15.43 | $20.00 | 143,057 |
| 2004-01-29 | $15.00 | $19.45 | 184,882 |
| 2004-01-28 | $15.32 | $19.86 | 222,178 |
| 2004-01-27 | $15.91 | $20.63 | 368,698 |
| 2004-01-26 | $15.56 | $20.16 | 120,413 |
| 2004-01-23 | $15.25 | $19.77 | 86,846 |
| 2004-01-22 | $15.20 | $19.71 | 177,955 |
| 2004-01-21 | $15.19 | $19.69 | 148,385 |
| 2004-01-20 | $14.83 | $19.22 | 84,715 |
| 2004-01-16 | $14.77 | $19.15 | 118,814 |
| 2004-01-15 | $14.69 | $19.04 | 135,864 |
| 2004-01-14 | $14.83 | $19.22 | 115,085 |
| 2004-01-13 | $14.70 | $19.05 | 131,335 |
| 2004-01-12 | $14.52 | $18.83 | 128,138 |
| 2004-01-09 | $14.65 | $18.99 | 123,610 |
| 2004-01-08 | $14.66 | $19.01 | 92,174 |
| 2004-01-07 | $14.08 | $18.25 | 311,155 |
| 2004-01-06 | $14.47 | $18.76 | 199,267 |
| 2004-01-05 | $14.70 | $19.05 | 109,757 |
| 2004-01-02 | $14.42 | $18.69 | 126,540 |