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
- 2003-10-23 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 | $17.80 | $18.07 | 68,600 |
| 2004-12-30 | $17.70 | $17.97 | 100,200 |
| 2004-12-29 | $17.45 | $17.72 | 125,800 |
| 2004-12-28 | $17.68 | $17.95 | 86,100 |
| 2004-12-27 | $17.60 | $17.87 | 60,300 |
| 2004-12-23 | $17.55 | $17.82 | 97,400 |
| 2004-12-22 | $17.60 | $17.87 | 102,600 |
| 2004-12-21 | $17.85 | $18.12 | 67,400 |
| 2004-12-20 | $18.10 | $18.38 | 97,800 |
| 2004-12-17 | $18.00 | $18.27 | 87,000 |
| 2004-12-16 | $18.25 | $18.53 | 71,300 |
| 2004-12-15 | $18.40 | $18.68 | 65,800 |
| 2004-12-14 | $18.20 | $18.48 | 85,400 |
| 2004-12-13 | $18.30 | $18.58 | 52,700 |
| 2004-12-10 | $18.70 | $18.99 | 68,000 |
| 2004-12-09 | $18.45 | $18.73 | 58,700 |
| 2004-12-08 | $18.45 | $18.73 | 70,800 |
| 2004-12-07 | $18.85 | $19.14 | 139,700 |
| 2004-12-06 | $19.00 | $19.29 | 47,600 |
| 2004-12-03 | $19.90 | $20.20 | 56,900 |
| 2004-12-02 | $19.40 | $19.70 | 89,800 |
| 2004-12-01 | $19.44 | $19.74 | 80,000 |
| 2004-11-30 | $18.80 | $19.09 | 76,600 |
| 2004-11-29 | $18.85 | $19.14 | 61,400 |
| 2004-11-26 | $18.65 | $18.93 | 37,800 |
| 2004-11-24 | $18.40 | $18.68 | 69,600 |
| 2004-11-23 | $17.80 | $18.07 | 128,000 |
| 2004-11-22 | $17.70 | $17.97 | 102,600 |
| 2004-11-19 | $17.85 | $18.12 | 83,700 |
| 2004-11-18 | $17.75 | $18.02 | 50,800 |
| 2004-11-17 | $18.50 | $18.78 | 393,000 |
| 2004-11-16 | $18.15 | $18.43 | 103,900 |
| 2004-11-15 | $18.50 | $18.78 | 53,500 |
| 2004-11-12 | $18.95 | $19.24 | 37,900 |
| 2004-11-11 | $18.35 | $18.63 | 67,100 |
| 2004-11-10 | $18.20 | $18.48 | 54,900 |
| 2004-11-09 | $18.00 | $18.27 | 61,900 |
| 2004-11-08 | $18.05 | $18.33 | 50,500 |
| 2004-11-05 | $18.00 | $18.27 | 55,600 |
| 2004-11-04 | $18.20 | $18.48 | 60,400 |
| 2004-11-03 | $17.50 | $17.77 | 37,700 |
| 2004-11-02 | $17.90 | $18.17 | 54,400 |
| 2004-11-01 | $17.75 | $18.02 | 38,300 |
| 2004-10-29 | $17.50 | $17.77 | 52,700 |
| 2004-10-28 | $17.75 | $18.02 | 51,500 |
| 2004-10-27 | $17.55 | $17.82 | 78,700 |
| 2004-10-26 | $17.40 | $17.67 | 44,400 |
| 2004-10-25 | $17.30 | $17.56 | 36,500 |
| 2004-10-22 | $17.50 | $17.77 | 100,100 |
| 2004-10-21 | $17.45 | $17.72 | 52,700 |
| 2004-10-20 | $17.60 | $17.87 | 40,600 |
| 2004-10-19 | $17.65 | $17.65 | 49,200 |
| 2004-10-18 | $17.20 | $17.20 | 36,000 |
| 2004-10-15 | $17.25 | $17.25 | 34,600 |
| 2004-10-14 | $16.75 | $16.75 | 66,000 |
| 2004-10-13 | $17.00 | $17.00 | 44,600 |
| 2004-10-12 | $16.75 | $16.75 | 61,600 |
| 2004-10-11 | $17.05 | $17.05 | 36,200 |
| 2004-10-08 | $16.95 | $16.95 | 20,200 |
| 2004-10-07 | $16.75 | $16.75 | 44,500 |
| 2004-10-06 | $16.65 | $16.65 | 38,400 |
| 2004-10-05 | $16.70 | $16.70 | 159,700 |
| 2004-10-04 | $17.20 | $17.20 | 31,500 |
| 2004-10-01 | $16.75 | $16.75 | 49,700 |
| 2004-09-30 | $16.45 | $16.45 | 68,000 |
| 2004-09-29 | $16.10 | $16.10 | 72,500 |
| 2004-09-28 | $15.95 | $15.95 | 52,600 |
| 2004-09-27 | $15.85 | $15.85 | 208,800 |
| 2004-09-24 | $16.05 | $16.05 | 76,300 |
| 2004-09-23 | $15.85 | $15.85 | 72,900 |
| 2004-09-22 | $15.95 | $15.95 | 42,700 |
| 2004-09-21 | $15.90 | $15.90 | 55,800 |
| 2004-09-20 | $15.85 | $15.85 | 30,700 |
| 2004-09-17 | $16.10 | $16.10 | 32,400 |
| 2004-09-16 | $15.90 | $15.90 | 58,100 |
| 2004-09-15 | $15.70 | $15.70 | 88,700 |
| 2004-09-14 | $16.10 | $16.10 | 45,800 |
| 2004-09-13 | $16.00 | $16.00 | 57,500 |
| 2004-09-10 | $15.85 | $15.85 | 29,600 |
| 2004-09-09 | $15.55 | $15.55 | 57,200 |
| 2004-09-08 | $15.35 | $15.35 | 84,000 |
| 2004-09-07 | $15.35 | $15.35 | 52,400 |
| 2004-09-03 | $15.05 | $15.05 | 30,400 |
| 2004-09-02 | $15.10 | $15.10 | 41,000 |
| 2004-09-01 | $14.85 | $14.85 | 74,700 |
| 2004-08-31 | $14.65 | $14.65 | 156,600 |
| 2004-08-30 | $14.65 | $14.65 | 58,200 |
| 2004-08-27 | $14.70 | $14.70 | 74,500 |
| 2004-08-26 | $14.55 | $14.55 | 33,700 |
| 2004-08-25 | $14.90 | $14.90 | 49,800 |
| 2004-08-24 | $14.65 | $14.65 | 43,400 |
| 2004-08-23 | $15.05 | $15.05 | 38,100 |
| 2004-08-20 | $14.95 | $14.95 | 59,100 |
| 2004-08-19 | $15.20 | $15.20 | 44,900 |
| 2004-08-18 | $15.60 | $15.60 | 64,900 |
| 2004-08-17 | $15.65 | $15.65 | 60,200 |
| 2004-08-16 | $15.50 | $15.50 | 41,100 |
| 2004-08-13 | $14.95 | $14.95 | 58,300 |
| 2004-08-12 | $14.90 | $14.90 | 478,700 |
| 2004-08-11 | $14.70 | $14.70 | 123,900 |
| 2004-08-10 | $14.95 | $14.95 | 714,000 |
| 2004-08-09 | $15.15 | $15.15 | 58,800 |
| 2004-08-06 | $15.65 | $15.65 | 55,900 |
| 2004-08-05 | $16.00 | $16.00 | 71,100 |
| 2004-08-04 | $15.95 | $15.95 | 33,500 |
| 2004-08-03 | $16.00 | $16.00 | 86,500 |
| 2004-08-02 | $15.95 | $15.95 | 50,800 |
| 2004-07-30 | $15.90 | $15.90 | 116,800 |
| 2004-07-29 | $16.00 | $16.00 | 71,400 |
| 2004-07-28 | $16.00 | $16.00 | 57,500 |
| 2004-07-27 | $15.95 | $15.95 | 85,800 |
| 2004-07-26 | $15.75 | $15.75 | 106,400 |
| 2004-07-23 | $15.75 | $15.75 | 79,600 |
| 2004-07-22 | $15.85 | $15.85 | 49,700 |
| 2004-07-21 | $15.90 | $15.90 | 69,000 |
| 2004-07-20 | $16.45 | $16.45 | 47,300 |
| 2004-07-19 | $16.45 | $16.45 | 46,900 |
| 2004-07-16 | $16.35 | $16.35 | 56,400 |
| 2004-07-15 | $15.90 | $15.90 | 72,000 |
| 2004-07-14 | $15.74 | $15.74 | 62,500 |
| 2004-07-13 | $15.75 | $15.75 | 205,400 |
| 2004-07-12 | $15.85 | $15.85 | 42,300 |
| 2004-07-09 | $15.90 | $15.90 | 96,100 |
| 2004-07-08 | $15.70 | $15.70 | 190,700 |
| 2004-07-07 | $15.85 | $15.85 | 101,800 |
| 2004-07-06 | $16.00 | $16.00 | 97,800 |
| 2004-07-02 | $15.80 | $15.80 | 142,000 |
| 2004-07-01 | $15.95 | $15.95 | 161,800 |
| 2004-06-30 | $16.25 | $16.25 | 129,300 |
| 2004-06-29 | $16.15 | $16.15 | 52,100 |
| 2004-06-28 | $15.60 | $15.60 | 51,500 |
| 2004-06-25 | $15.25 | $15.25 | 98,600 |
| 2004-06-24 | $15.30 | $15.30 | 85,800 |
| 2004-06-23 | $15.60 | $15.60 | 49,300 |
| 2004-06-22 | $15.40 | $15.40 | 77,900 |
| 2004-06-21 | $15.25 | $15.25 | 42,400 |
| 2004-06-18 | $15.35 | $15.35 | 63,700 |
| 2004-06-17 | $15.20 | $15.20 | 67,900 |
| 2004-06-16 | $15.40 | $15.40 | 97,000 |
| 2004-06-15 | $15.10 | $15.10 | 93,200 |
| 2004-06-14 | $15.25 | $15.25 | 62,400 |
| 2004-06-10 | $16.05 | $16.05 | 71,700 |
| 2004-06-09 | $15.95 | $15.95 | 47,600 |
| 2004-06-08 | $15.81 | $15.81 | 132,500 |
| 2004-06-07 | $15.80 | $15.80 | 122,900 |
| 2004-06-04 | $15.75 | $15.75 | 141,400 |
| 2004-06-03 | $15.95 | $15.95 | 52,100 |
| 2004-06-02 | $15.80 | $15.80 | 70,100 |
| 2004-06-01 | $15.55 | $15.55 | 91,100 |
| 2004-05-28 | $15.25 | $15.25 | 51,100 |
| 2004-05-27 | $15.25 | $15.25 | 83,300 |
| 2004-05-26 | $15.25 | $15.25 | 61,100 |
| 2004-05-25 | $14.95 | $14.95 | 71,300 |
| 2004-05-24 | $14.80 | $14.80 | 93,000 |
| 2004-05-21 | $14.60 | $14.60 | 71,700 |
| 2004-05-20 | $14.40 | $14.40 | 55,300 |
| 2004-05-19 | $14.55 | $14.55 | 82,200 |
| 2004-05-18 | $13.98 | $13.98 | 53,700 |
| 2004-05-17 | $13.65 | $13.65 | 50,400 |
| 2004-05-14 | $14.15 | $14.15 | 52,400 |
| 2004-05-13 | $14.45 | $14.45 | 66,600 |
| 2004-05-12 | $13.85 | $13.85 | 250,100 |
| 2004-05-11 | $14.05 | $14.05 | 234,100 |
| 2004-05-10 | $14.25 | $14.25 | 166,800 |
| 2004-05-07 | $14.85 | $14.85 | 81,400 |
| 2004-05-06 | $14.93 | $14.93 | 73,200 |
| 2004-05-05 | $15.55 | $15.55 | 42,200 |
| 2004-05-04 | $15.20 | $15.20 | 63,800 |
| 2004-05-03 | $15.20 | $15.20 | 81,700 |
| 2004-04-30 | $15.10 | $15.10 | 48,800 |
| 2004-04-29 | $14.85 | $14.85 | 63,800 |
| 2004-04-28 | $15.35 | $15.35 | 107,000 |
| 2004-04-27 | $15.75 | $15.75 | 143,000 |
| 2004-04-26 | $15.95 | $15.95 | 56,500 |
| 2004-04-23 | $15.45 | $15.45 | 80,500 |
| 2004-04-22 | $15.70 | $15.70 | 98,900 |
| 2004-04-21 | $15.45 | $15.45 | 58,600 |
| 2004-04-20 | $16.10 | $16.10 | 72,300 |
| 2004-04-19 | $16.05 | $16.05 | 58,200 |
| 2004-04-16 | $15.65 | $15.65 | 58,700 |
| 2004-04-15 | $14.95 | $14.95 | 128,400 |
| 2004-04-14 | $15.40 | $15.40 | 74,700 |
| 2004-04-13 | $15.85 | $15.85 | 69,400 |
| 2004-04-12 | $16.00 | $16.00 | 35,500 |
| 2004-04-08 | $16.10 | $16.10 | 49,500 |
| 2004-04-07 | $15.90 | $15.90 | 61,500 |
| 2004-04-06 | $15.63 | $15.63 | 55,500 |
| 2004-04-05 | $15.55 | $15.55 | 55,300 |
| 2004-04-02 | $15.45 | $15.45 | 83,500 |
| 2004-04-01 | $15.40 | $15.40 | 72,300 |
| 2004-03-31 | $15.21 | $15.21 | 102,300 |
| 2004-03-30 | $14.90 | $14.90 | 40,500 |
| 2004-03-29 | $15.05 | $15.05 | 81,300 |
| 2004-03-26 | $14.65 | $14.65 | 103,700 |
| 2004-03-25 | $14.65 | $14.65 | 239,500 |
| 2004-03-24 | $14.25 | $14.25 | 63,400 |
| 2004-03-23 | $14.35 | $14.35 | 106,400 |
| 2004-03-22 | $13.95 | $13.95 | 70,800 |
| 2004-03-19 | $14.00 | $14.00 | 95,500 |
| 2004-03-18 | $14.30 | $14.30 | 85,700 |
| 2004-03-17 | $14.35 | $14.35 | 77,400 |
| 2004-03-16 | $14.30 | $14.30 | 95,400 |
| 2004-03-15 | $13.85 | $13.85 | 73,800 |
| 2004-03-12 | $14.45 | $14.45 | 103,700 |
| 2004-03-11 | $13.90 | $13.90 | 120,600 |
| 2004-03-10 | $14.40 | $14.40 | 124,000 |
| 2004-03-09 | $15.22 | $15.22 | 113,900 |
| 2004-03-08 | $14.95 | $14.95 | 80,300 |
| 2004-03-05 | $15.10 | $15.10 | 126,200 |
| 2004-03-04 | $15.30 | $15.30 | 107,500 |
| 2004-03-03 | $15.25 | $15.25 | 133,200 |
| 2004-03-02 | $15.15 | $15.15 | 76,800 |
| 2004-03-01 | $15.10 | $15.10 | 49,300 |
| 2004-02-27 | $14.60 | $14.60 | 89,400 |
| 2004-02-26 | $14.40 | $14.40 | 83,600 |
| 2004-02-25 | $14.20 | $14.20 | 88,400 |
| 2004-02-24 | $13.90 | $13.90 | 87,500 |
| 2004-02-23 | $13.95 | $13.95 | 92,800 |
| 2004-02-20 | $13.55 | $13.55 | 129,000 |
| 2004-02-19 | $14.35 | $14.35 | 79,100 |
| 2004-02-18 | $13.75 | $13.75 | 76,500 |
| 2004-02-17 | $13.85 | $13.85 | 63,500 |
| 2004-02-13 | $13.37 | $13.37 | 156,500 |
| 2004-02-12 | $13.70 | $13.70 | 75,800 |
| 2004-02-11 | $12.80 | $12.80 | 82,900 |
| 2004-02-10 | $12.40 | $12.40 | 125,000 |
| 2004-02-09 | $12.10 | $12.10 | 123,400 |
| 2004-02-06 | $12.05 | $12.05 | 123,300 |
| 2004-02-05 | $12.05 | $12.05 | 110,500 |
| 2004-02-04 | $12.00 | $12.00 | 101,000 |
| 2004-02-03 | $12.15 | $12.15 | 95,500 |
| 2004-02-02 | $12.40 | $12.40 | 82,200 |
| 2004-01-30 | $12.20 | $12.20 | 76,800 |
| 2004-01-29 | $12.20 | $12.20 | 118,500 |
| 2004-01-28 | $12.25 | $12.25 | 65,600 |
| 2004-01-27 | $12.45 | $12.45 | 98,300 |
| 2004-01-26 | $12.30 | $12.30 | 79,900 |
| 2004-01-23 | $12.70 | $12.70 | 109,000 |
| 2004-01-22 | $12.85 | $12.85 | 119,900 |
| 2004-01-21 | $12.85 | $12.85 | 93,500 |
| 2004-01-20 | $12.55 | $12.55 | 73,700 |
| 2004-01-16 | $12.60 | $12.60 | 137,200 |
| 2004-01-15 | $12.20 | $12.20 | 85,800 |
| 2004-01-14 | $12.25 | $12.25 | 99,800 |
| 2004-01-13 | $12.10 | $12.10 | 130,000 |
| 2004-01-12 | $12.37 | $12.37 | 128,200 |
| 2004-01-09 | $12.60 | $12.60 | 93,000 |
| 2004-01-08 | $12.55 | $12.55 | 111,300 |
| 2004-01-07 | $12.40 | $12.40 | 115,600 |
| 2004-01-06 | $12.55 | $12.55 | 116,600 |
| 2004-01-05 | $12.70 | $12.70 | 81,400 |
| 2004-01-02 | $12.30 | $12.30 | 88,700 |