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
- 1995-10-25 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 | $15.22 | $19.09 | 12,364 | — | — |
| 2004-12-30 | $15.21 | $19.08 | 9,974 | — | — |
| 2004-12-29 | $15.13 | $18.99 | 4,779 | — | — |
| 2004-12-28 | $15.17 | $19.03 | 5,818 | — | — |
| 2004-12-27 | $15.22 | $19.09 | 1,351 | — | — |
| 2004-12-23 | $15.27 | $19.17 | 8,104 | — | — |
| 2004-12-22 | $15.12 | $18.97 | 35,326 | — | — |
| 2004-12-21 | $15.01 | $18.84 | 7,689 | — | — |
| 2004-12-20 | $15.01 | $18.84 | 8,208 | — | — |
| 2004-12-17 | $14.94 | $18.74 | 26,910 | — | — |
| 2004-12-16 | $15.21 | $19.08 | 5,818 | — | — |
| 2004-12-15 | $14.93 | $18.73 | 39,482 | — | — |
| 2004-12-14 | $15.00 | $18.83 | 19,533 | — | — |
| 2004-12-13 | $14.92 | $18.72 | 16,001 | — | — |
| 2004-12-10 | $14.98 | $18.79 | 39,482 | — | — |
| 2004-12-09 | $14.93 | $18.73 | 49,353 | — | — |
| 2004-12-08 | $14.93 | $18.73 | 7,273 | — | — |
| 2004-12-07 | $15.00 | $18.83 | 4,260 | — | — |
| 2004-12-06 | $15.10 | $18.95 | 6,857 | — | — |
| 2004-12-03 | $15.14 | $19.00 | 24,313 | — | — |
| 2004-12-02 | $15.10 | $18.95 | 3,844 | — | — |
| 2004-12-01 | $15.11 | $18.96 | 65,769 | — | — |
| 2004-11-30 | $14.63 | $18.36 | 83,224 | — | — |
| 2004-11-29 | $14.14 | $17.74 | 5,195 | — | — |
| 2004-11-26 | $13.82 | $17.34 | 0 | — | — |
| 2004-11-24 | $13.82 | $17.34 | 208 | — | — |
| 2004-11-23 | $13.82 | $17.34 | 62,859 | — | — |
| 2004-11-22 | $13.74 | $17.25 | 1,143 | — | — |
| 2004-11-19 | $13.75 | $17.26 | 623 | — | — |
| 2004-11-18 | $13.75 | $17.26 | 2,805 | — | — |
| 2004-11-17 | $13.86 | $17.39 | 104 | — | — |
| 2004-11-16 | $13.86 | $17.39 | 13,403 | — | — |
| 2004-11-15 | $13.77 | $17.28 | 520 | — | — |
| 2004-11-12 | $13.89 | $17.43 | 727 | — | — |
| 2004-11-11 | $14.08 | $17.67 | 13,403 | — | — |
| 2004-11-10 | $14.34 | $18.00 | 32,832 | — | — |
| 2004-11-09 | $13.78 | $17.29 | 1,247 | — | — |
| 2004-11-08 | $13.85 | $17.38 | 2,182 | — | — |
| 2004-11-05 | $13.80 | $17.32 | 0 | — | — |
| 2004-11-04 | $13.80 | $17.32 | 47,690 | — | — |
| 2004-11-03 | $13.66 | $17.14 | 79,172 | — | — |
| 2004-11-02 | $13.68 | $17.16 | 1,558 | — | — |
| 2004-11-01 | $13.61 | $17.08 | 5,922 | — | — |
| 2004-10-29 | $13.86 | $17.39 | 42,287 | — | — |
| 2004-10-28 | $13.81 | $17.33 | 5,299 | — | — |
| 2004-10-27 | $13.53 | $16.98 | 17,559 | — | — |
| 2004-10-26 | $13.52 | $16.97 | 15,793 | — | — |
| 2004-10-25 | $13.96 | $17.51 | 14,858 | — | — |
| 2004-10-22 | $13.92 | $17.46 | 2,390 | — | — |
| 2004-10-21 | $13.91 | $17.45 | 20,572 | — | — |
| 2004-10-20 | $14.02 | $17.60 | 21,923 | — | — |
| 2004-10-19 | $14.13 | $17.73 | 16,728 | — | — |
| 2004-10-18 | $14.14 | $17.74 | 20,988 | — | — |
| 2004-10-15 | $14.15 | $17.75 | 7,169 | — | — |
| 2004-10-14 | $14.18 | $17.79 | 208 | — | — |
| 2004-10-13 | $14.24 | $17.87 | 5,715 | — | — |
| 2004-10-12 | $14.28 | $17.92 | 8,312 | — | — |
| 2004-10-11 | $14.25 | $17.89 | 4,052 | — | — |
| 2004-10-08 | $14.16 | $17.77 | 5,507 | — | — |
| 2004-10-07 | $14.07 | $17.66 | 7,585 | — | — |
| 2004-10-06 | $14.12 | $17.72 | 7,169 | — | — |
| 2004-10-05 | $13.96 | $17.51 | 1,662 | — | — |
| 2004-10-04 | $13.81 | $17.33 | 31,066 | — | — |
| 2004-10-01 | $13.67 | $17.15 | 5,611 | — | — |
| 2004-09-30 | $13.51 | $16.96 | 3,533 | — | — |
| 2004-09-29 | $13.51 | $16.96 | 0 | — | — |
| 2004-09-28 | $13.51 | $16.96 | 831 | — | — |
| 2004-09-27 | $13.49 | $16.93 | 35,118 | — | — |
| 2004-09-24 | $13.44 | $16.86 | 104 | — | — |
| 2004-09-23 | $13.38 | $16.79 | 1,247 | — | — |
| 2004-09-22 | $13.45 | $16.87 | 26,702 | — | — |
| 2004-09-21 | $13.38 | $16.79 | 15,273 | — | — |
| 2004-09-20 | $13.34 | $16.74 | 9,974 | — | — |
| 2004-09-17 | $13.30 | $16.69 | 1,974 | — | — |
| 2004-09-16 | $13.29 | $16.68 | 935 | — | — |
| 2004-09-15 | $13.23 | $16.61 | 208 | — | — |
| 2004-09-14 | $13.18 | $16.53 | 4,260 | — | — |
| 2004-09-13 | $13.04 | $16.36 | 0 | — | — |
| 2004-09-10 | $13.04 | $16.36 | 935 | — | — |
| 2004-09-09 | $13.03 | $16.35 | 20,780 | — | — |
| 2004-09-08 | $12.99 | $16.30 | 2,390 | — | — |
| 2004-09-07 | $13.05 | $16.38 | 10,806 | — | — |
| 2004-09-03 | $12.93 | $16.22 | 18,598 | — | — |
| 2004-09-02 | $13.05 | $16.38 | 12,468 | — | — |
| 2004-09-01 | $13.13 | $16.47 | 12,572 | — | — |
| 2004-08-31 | $12.99 | $16.30 | 36,053 | — | — |
| 2004-08-30 | $13.19 | $16.55 | 1,351 | — | — |
| 2004-08-27 | $13.04 | $16.36 | 13,299 | — | — |
| 2004-08-26 | $13.08 | $16.41 | 2,390 | — | — |
| 2004-08-25 | $13.04 | $16.36 | 47,275 | — | — |
| 2004-08-24 | $12.95 | $16.24 | 9,039 | — | — |
| 2004-08-23 | $12.95 | $16.26 | 37,092 | — | — |
| 2004-08-20 | $12.80 | $16.06 | 4,572 | — | — |
| 2004-08-19 | $12.59 | $15.80 | 25,975 | — | — |
| 2004-08-18 | $12.43 | $15.59 | 1,870 | — | — |
| 2004-08-17 | $12.44 | $15.60 | 11,845 | — | — |
| 2004-08-16 | $12.13 | $15.22 | 9,455 | — | — |
| 2004-08-13 | $12.09 | $15.17 | 4,052 | — | — |
| 2004-08-12 | $12.14 | $15.23 | 416 | — | — |
| 2004-08-11 | $12.22 | $15.34 | 0 | — | — |
| 2004-08-10 | $12.22 | $15.34 | 520 | — | — |
| 2004-08-09 | $12.22 | $15.34 | 73,665 | — | — |
| 2004-08-06 | $12.29 | $15.42 | 208 | — | — |
| 2004-08-05 | $12.33 | $15.47 | 2,494 | — | — |
| 2004-08-04 | $12.18 | $15.28 | 727 | — | — |
| 2004-08-03 | $12.22 | $15.34 | 13,091 | — | — |
| 2004-08-02 | $12.18 | $15.28 | 312 | — | — |
| 2004-07-30 | $12.20 | $15.31 | 3,948 | — | — |
| 2004-07-29 | $12.30 | $15.43 | 1,870 | — | — |
| 2004-07-28 | $12.22 | $15.34 | 1,455 | — | — |
| 2004-07-27 | $12.32 | $15.46 | 208 | — | — |
| 2004-07-26 | $12.32 | $15.46 | 1,662 | — | — |
| 2004-07-23 | $12.34 | $15.48 | 12,572 | — | — |
| 2004-07-22 | $12.34 | $15.48 | 17,871 | — | — |
| 2004-07-21 | $12.48 | $15.66 | 7,792 | — | — |
| 2004-07-20 | $12.23 | $15.35 | 1,662 | — | — |
| 2004-07-19 | $12.23 | $15.35 | 2,182 | — | — |
| 2004-07-16 | $12.45 | $15.63 | 8,832 | — | — |
| 2004-07-15 | $12.44 | $15.60 | 6,026 | — | — |
| 2004-07-14 | $12.42 | $15.58 | 2,390 | — | — |
| 2004-07-13 | $12.49 | $15.68 | 35,846 | — | — |
| 2004-07-12 | $12.44 | $15.62 | 56,418 | — | — |
| 2004-07-09 | $12.50 | $15.69 | 75,224 | — | — |
| 2004-07-08 | $12.49 | $15.68 | 4,260 | — | — |
| 2004-07-07 | $12.50 | $15.69 | 33,871 | — | — |
| 2004-07-06 | $12.54 | $15.74 | 136,940 | — | — |
| 2004-07-02 | $12.46 | $15.64 | 104 | — | — |
| 2004-07-01 | $12.49 | $15.68 | 727 | — | — |
| 2004-06-30 | $12.51 | $15.70 | 30,754 | — | — |
| 2004-06-29 | $12.46 | $15.64 | 208 | — | — |
| 2004-06-28 | $12.42 | $15.58 | 5,403 | — | — |
| 2004-06-25 | $12.33 | $15.47 | 4,987 | — | — |
| 2004-06-24 | $12.40 | $15.56 | 62,963 | — | — |
| 2004-06-23 | $12.48 | $15.66 | 0 | — | — |
| 2004-06-22 | $12.48 | $15.66 | 60,366 | — | — |
| 2004-06-21 | $12.51 | $15.70 | 116,264 | — | — |
| 2004-06-18 | $12.36 | $15.51 | 18,183 | — | — |
| 2004-06-17 | $12.18 | $15.29 | 1,351 | — | — |
| 2004-06-16 | $12.20 | $15.31 | 13,195 | — | — |
| 2004-06-15 | $12.29 | $15.42 | 29,611 | — | — |
| 2004-06-14 | $12.28 | $15.41 | 13,195 | — | — |
| 2004-06-10 | $12.46 | $15.64 | 5,195 | — | — |
| 2004-06-09 | $12.46 | $15.64 | 16,312 | — | — |
| 2004-06-08 | $12.56 | $15.76 | 86,860 | — | — |
| 2004-06-07 | $12.49 | $15.68 | 3,117 | — | — |
| 2004-06-04 | $12.51 | $15.70 | 26,391 | — | — |
| 2004-06-03 | $12.34 | $15.48 | 5,091 | — | — |
| 2004-06-02 | $12.46 | $15.64 | 33,248 | — | — |
| 2004-06-01 | $12.22 | $15.34 | 11,013 | — | — |
| 2004-05-28 | $12.05 | $15.12 | 12,884 | — | — |
| 2004-05-27 | $12.08 | $15.16 | 53,716 | — | — |
| 2004-05-26 | $11.92 | $14.96 | 54,859 | — | — |
| 2004-05-25 | $11.98 | $15.04 | 27,637 | — | — |
| 2004-05-24 | $11.92 | $14.96 | 17,040 | — | — |
| 2004-05-21 | $11.97 | $15.02 | 22,754 | — | — |
| 2004-05-20 | $12.01 | $15.07 | 15,481 | — | — |
| 2004-05-19 | $11.90 | $14.93 | 1,558 | — | — |
| 2004-05-18 | $12.13 | $15.22 | 22,339 | — | — |
| 2004-05-17 | $12.13 | $15.22 | 20,468 | — | — |
| 2004-05-14 | $12.37 | $15.52 | 520 | — | — |
| 2004-05-13 | $12.40 | $15.56 | 41,560 | — | — |
| 2004-05-12 | $12.27 | $15.40 | 15,273 | — | — |
| 2004-05-11 | $12.50 | $15.69 | 22,962 | — | — |
| 2004-05-10 | $12.45 | $15.63 | 22,442 | — | — |
| 2004-05-07 | $12.55 | $15.75 | 50,495 | — | — |
| 2004-05-06 | $12.59 | $15.80 | 22,754 | — | — |
| 2004-05-05 | $12.54 | $15.74 | 10,910 | — | — |
| 2004-05-04 | $12.53 | $15.72 | 65,249 | — | — |
| 2004-05-03 | $12.41 | $15.57 | 25,144 | — | — |
| 2004-04-30 | $12.33 | $15.47 | 10,286 | — | — |
| 2004-04-29 | $12.44 | $15.62 | 26,391 | — | — |
| 2004-04-28 | $12.45 | $15.63 | 30,027 | — | — |
| 2004-04-27 | $12.38 | $15.53 | 9,974 | — | — |
| 2004-04-26 | $12.43 | $15.59 | 22,754 | — | — |
| 2004-04-23 | $12.59 | $15.80 | 34,287 | — | — |
| 2004-04-22 | $12.53 | $15.72 | 218,398 | — | — |
| 2004-04-21 | $12.44 | $15.60 | 14,858 | — | — |
| 2004-04-20 | $12.43 | $15.59 | 41,248 | — | — |
| 2004-04-19 | $12.37 | $15.52 | 25,871 | — | — |
| 2004-04-16 | $12.35 | $15.50 | 42,183 | — | — |
| 2004-04-15 | $12.27 | $15.40 | 28,053 | — | — |
| 2004-04-14 | $12.16 | $15.25 | 28,676 | — | — |
| 2004-04-13 | $12.22 | $14.85 | 21,819 | — | — |
| 2004-04-12 | $12.32 | $14.97 | 11,013 | — | — |
| 2004-04-08 | $12.37 | $15.03 | 9,039 | — | — |
| 2004-04-07 | $12.53 | $15.23 | 7,273 | — | — |
| 2004-04-06 | $12.43 | $15.10 | 2,701 | — | — |
| 2004-04-05 | $12.49 | $15.18 | 8,728 | — | — |
| 2004-04-02 | $12.45 | $15.14 | 7,689 | — | — |
| 2004-04-01 | $12.44 | $15.11 | 39,170 | — | — |
| 2004-03-31 | $12.38 | $15.04 | 13,091 | — | — |
| 2004-03-30 | $12.25 | $14.89 | 9,871 | — | — |
| 2004-03-29 | $12.12 | $14.73 | 9,039 | — | — |
| 2004-03-26 | $11.98 | $14.56 | 2,805 | — | — |
| 2004-03-25 | $11.89 | $14.45 | 6,753 | — | — |
| 2004-03-24 | $11.84 | $14.39 | 5,715 | — | — |
| 2004-03-23 | $11.86 | $14.41 | 16,936 | — | — |
| 2004-03-22 | $11.93 | $14.50 | 31,274 | — | — |
| 2004-03-19 | $11.90 | $14.46 | 8,416 | — | — |
| 2004-03-18 | $11.91 | $14.47 | 22,131 | — | — |
| 2004-03-17 | $12.00 | $14.59 | 5,922 | — | — |
| 2004-03-16 | $12.02 | $14.61 | 5,299 | — | — |
| 2004-03-15 | $12.12 | $14.73 | 14,962 | — | — |
| 2004-03-12 | $12.29 | $14.94 | 25,871 | — | — |
| 2004-03-11 | $12.37 | $15.03 | 21,507 | — | — |
| 2004-03-10 | $12.45 | $15.14 | 3,325 | — | — |
| 2004-03-09 | $12.44 | $15.11 | 11,533 | — | — |
| 2004-03-08 | $12.43 | $15.10 | 18,702 | — | — |
| 2004-03-05 | $12.35 | $15.01 | 37,716 | — | — |
| 2004-03-04 | $12.46 | $15.15 | 32,001 | — | — |
| 2004-03-03 | $12.46 | $15.15 | 9,767 | — | — |
| 2004-03-02 | $12.56 | $15.26 | 21,819 | — | — |
| 2004-03-01 | $12.65 | $15.37 | 24,936 | — | — |
| 2004-02-27 | $12.51 | $15.21 | 6,650 | — | — |
| 2004-02-26 | $12.66 | $15.38 | 32,936 | — | — |
| 2004-02-25 | $12.61 | $15.32 | 40,002 | — | — |
| 2004-02-24 | $12.49 | $15.18 | 7,896 | — | — |
| 2004-02-23 | $12.51 | $15.21 | 17,351 | — | — |
| 2004-02-20 | $12.44 | $15.12 | 9,974 | — | — |
| 2004-02-19 | $12.38 | $15.04 | 29,196 | — | — |
| 2004-02-18 | $12.42 | $15.09 | 43,430 | — | — |
| 2004-02-17 | $12.47 | $15.16 | 15,169 | — | — |
| 2004-02-13 | $12.50 | $15.19 | 93,198 | — | — |
| 2004-02-12 | $12.47 | $15.16 | 8,104 | — | — |
| 2004-02-11 | $12.53 | $15.23 | 105,874 | — | — |
| 2004-02-10 | $12.35 | $15.01 | 22,235 | — | — |
| 2004-02-09 | $12.22 | $14.85 | 106,705 | — | — |
| 2004-02-06 | $12.11 | $14.71 | 23,897 | — | — |
| 2004-02-05 | $12.03 | $14.62 | 19,741 | — | — |
| 2004-02-04 | $12.10 | $14.70 | 166,760 | — | — |
| 2004-02-03 | $11.85 | $14.40 | 70,133 | — | — |
| 2004-02-02 | $11.59 | $14.08 | 29,819 | — | — |
| 2004-01-30 | $11.55 | $14.04 | 114,290 | — | — |
| 2004-01-29 | $11.73 | $14.26 | 72,418 | — | — |
| 2004-01-28 | $13.02 | $15.83 | 16,416 | — | — |
| 2004-01-27 | $13.19 | $16.02 | 37,612 | — | — |
| 2004-01-26 | $13.27 | $16.13 | 23,274 | — | — |
| 2004-01-23 | $13.39 | $16.27 | 7,585 | — | — |
| 2004-01-22 | $13.51 | $16.42 | 14,442 | — | — |
| 2004-01-21 | $13.55 | $16.47 | 45,300 | — | — |
| 2004-01-20 | $13.44 | $16.33 | 76,055 | — | — |
| 2004-01-16 | $13.61 | $16.54 | 17,351 | — | — |
| 2004-01-15 | $13.42 | $16.31 | 15,481 | — | — |
| 2004-01-14 | $13.46 | $16.36 | 54,963 | — | — |
| 2004-01-13 | $13.69 | $16.63 | 27,014 | — | — |
| 2004-01-12 | $13.91 | $16.90 | 15,481 | — | — |
| 2004-01-09 | $13.83 | $16.81 | 42,807 | — | — |
| 2004-01-08 | $14.13 | $17.17 | 42,807 | — | — |
| 2004-01-07 | $14.44 | $17.55 | 97,562 | — | — |
| 2004-01-06 | $14.15 | $17.19 | 93,822 | — | — |
| 2004-01-05 | $13.29 | $16.15 | 34,287 | — | — |
| 2004-01-02 | $12.89 | $15.66 | 1,870 | — | — |