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
- 2002-02-05 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 | $21.60 | $21.60 | 575 | — | — |
| 2004-12-30 | $20.60 | $20.60 | 1,325 | — | — |
| 2004-12-29 | $21.00 | $21.00 | 2,000 | — | — |
| 2004-12-28 | $21.00 | $21.00 | 6,595 | — | — |
| 2004-12-27 | $21.60 | $21.60 | 4,485 | — | — |
| 2004-12-23 | $23.20 | $23.20 | 3,700 | — | — |
| 2004-12-22 | $22.60 | $22.60 | 4,045 | — | — |
| 2004-12-21 | $21.80 | $21.80 | 3,270 | — | — |
| 2004-12-20 | $22.80 | $22.80 | 23,380 | — | — |
| 2004-12-17 | $18.20 | $18.20 | 14,290 | — | — |
| 2004-12-16 | $21.40 | $21.40 | 8,140 | — | — |
| 2004-12-15 | $24.20 | $24.20 | 7,740 | — | — |
| 2004-12-14 | $26.60 | $26.60 | 16,190 | — | — |
| 2004-12-13 | $32.00 | $32.00 | 6,860 | — | — |
| 2004-12-10 | $33.00 | $33.00 | 11,865 | — | — |
| 2004-12-09 | $29.40 | $29.40 | 30,305 | — | — |
| 2004-12-08 | $38.00 | $38.00 | 72,650 | — | — |
| 2004-12-07 | $24.00 | $24.00 | 29,710 | — | — |
| 2004-12-06 | $17.00 | $17.00 | 6,690 | — | — |
| 2004-12-03 | $15.40 | $15.40 | 4,365 | — | — |
| 2004-12-02 | $14.60 | $14.60 | 1,315 | — | — |
| 2004-12-01 | $14.80 | $14.80 | 1,990 | — | — |
| 2004-11-30 | $15.80 | $15.80 | 3,570 | — | — |
| 2004-11-29 | $15.20 | $15.20 | 4,090 | — | — |
| 2004-11-26 | $14.20 | $14.20 | 1,595 | — | — |
| 2004-11-24 | $13.80 | $13.80 | 2,920 | — | — |
| 2004-11-23 | $13.40 | $13.40 | 7,940 | — | — |
| 2004-11-22 | $15.60 | $15.60 | 7,345 | — | — |
| 2004-11-19 | $17.00 | $17.00 | 4,645 | — | — |
| 2004-11-18 | $16.80 | $16.80 | 9,305 | — | — |
| 2004-11-17 | $16.20 | $16.20 | 3,200 | — | — |
| 2004-11-16 | $16.00 | $16.00 | 8,865 | — | — |
| 2004-11-15 | $15.20 | $15.20 | 7,235 | — | — |
| 2004-11-12 | $13.40 | $13.40 | 6,365 | — | — |
| 2004-11-11 | $12.20 | $12.20 | 9,215 | — | — |
| 2004-11-10 | $14.80 | $14.80 | 23,240 | — | — |
| 2004-11-09 | $13.00 | $13.00 | 13,275 | — | — |
| 2004-11-08 | $9.40 | $9.40 | 6,740 | — | — |
| 2004-11-05 | $8.80 | $8.80 | 5,100 | — | — |
| 2004-11-04 | $7.80 | $7.80 | 2,805 | — | — |
| 2004-11-03 | $7.00 | $7.00 | 1,895 | — | — |
| 2004-11-02 | $6.60 | $6.60 | 350 | — | — |
| 2004-11-01 | $6.40 | $6.40 | 980 | — | — |
| 2004-10-29 | $6.60 | $6.60 | 495 | — | — |
| 2004-10-28 | $7.00 | $7.00 | 800 | — | — |
| 2004-10-27 | $7.00 | $7.00 | 2,120 | — | — |
| 2004-10-26 | $6.60 | $6.60 | 970 | — | — |
| 2004-10-25 | $6.20 | $6.20 | 2,455 | — | — |
| 2004-10-22 | $5.80 | $5.80 | 930 | — | — |
| 2004-10-21 | $6.20 | $6.20 | 510 | — | — |
| 2004-10-20 | $6.20 | $6.20 | 285 | — | — |
| 2004-10-19 | $5.80 | $5.80 | 40 | — | — |
| 2004-10-18 | $6.00 | $6.00 | 380 | — | — |
| 2004-10-15 | $6.00 | $6.00 | 250 | — | — |
| 2004-10-14 | $6.00 | $6.00 | 480 | — | — |
| 2004-10-13 | $5.60 | $5.60 | 3,580 | — | — |
| 2004-10-12 | $6.00 | $6.00 | 1,780 | — | — |
| 2004-10-11 | $6.20 | $6.20 | 200 | — | — |
| 2004-10-08 | $6.60 | $6.60 | 515 | — | — |
| 2004-10-07 | $6.60 | $6.60 | 355 | — | — |
| 2004-10-06 | $6.60 | $6.60 | 885 | — | — |
| 2004-10-05 | $6.40 | $6.40 | 425 | — | — |
| 2004-10-04 | $6.40 | $6.40 | 965 | — | — |
| 2004-10-01 | $6.40 | $6.40 | 870 | — | — |
| 2004-09-30 | $6.60 | $6.60 | 195 | — | — |
| 2004-09-29 | $6.80 | $6.80 | 385 | — | — |
| 2004-09-28 | $6.40 | $6.40 | 3,665 | — | — |
| 2004-09-27 | $7.20 | $7.20 | 1,910 | — | — |
| 2004-09-24 | $7.40 | $7.40 | 14,220 | — | — |
| 2004-09-23 | $6.80 | $6.80 | 185 | — | — |
| 2004-09-22 | $6.60 | $6.60 | 2,665 | — | — |
| 2004-09-21 | $6.60 | $6.60 | 2,065 | — | — |
| 2004-09-20 | $6.40 | $6.40 | 1,465 | — | — |
| 2004-09-17 | $6.40 | $6.40 | 1,470 | — | — |
| 2004-09-16 | $6.60 | $6.60 | 645 | — | — |
| 2004-09-15 | $6.20 | $6.20 | 855 | — | — |
| 2004-09-14 | $6.60 | $6.60 | 25 | — | — |
| 2004-09-13 | $6.60 | $6.60 | 750 | — | — |
| 2004-09-10 | $6.60 | $6.60 | 1,265 | — | — |
| 2004-09-09 | $6.20 | $6.20 | 2,375 | — | — |
| 2004-09-08 | $7.00 | $7.00 | 40 | — | — |
| 2004-09-07 | $6.80 | $6.80 | 830 | — | — |
| 2004-09-03 | $6.20 | $6.20 | 445 | — | — |
| 2004-09-02 | $7.00 | $7.00 | 2,230 | — | — |
| 2004-09-01 | $6.80 | $6.80 | 145 | — | — |
| 2004-08-31 | $6.40 | $6.40 | 555 | — | — |
| 2004-08-30 | $6.40 | $6.40 | 240 | — | — |
| 2004-08-27 | $6.00 | $6.00 | 725 | — | — |
| 2004-08-26 | $6.80 | $6.80 | 870 | — | — |
| 2004-08-25 | $6.60 | $6.60 | 545 | — | — |
| 2004-08-24 | $6.40 | $6.40 | 205 | — | — |
| 2004-08-23 | $6.40 | $6.40 | 1,350 | — | — |
| 2004-08-20 | $7.00 | $7.00 | 65 | — | — |
| 2004-08-19 | $7.00 | $7.00 | 545 | — | — |
| 2004-08-18 | $7.00 | $7.00 | 185 | — | — |
| 2004-08-17 | $6.80 | $6.80 | 1,315 | — | — |
| 2004-08-16 | $7.00 | $7.00 | 1,330 | — | — |
| 2004-08-13 | $6.60 | $6.60 | 1,295 | — | — |
| 2004-08-12 | $6.60 | $6.60 | 5,080 | — | — |
| 2004-08-11 | $6.00 | $6.00 | 345 | — | — |
| 2004-08-10 | $6.20 | $6.20 | 450 | — | — |
| 2004-08-09 | $6.00 | $6.00 | 2,465 | — | — |
| 2004-08-06 | $6.00 | $6.00 | 3,245 | — | — |
| 2004-08-05 | $6.80 | $6.80 | 3,350 | — | — |
| 2004-08-04 | $5.40 | $5.40 | 7,110 | — | — |
| 2004-08-03 | $5.60 | $5.60 | 2,155 | — | — |
| 2004-08-02 | $5.80 | $5.80 | 1,630 | — | — |
| 2004-07-30 | $5.60 | $5.60 | 1,270 | — | — |
| 2004-07-29 | $5.20 | $5.20 | 4,925 | — | — |
| 2004-07-28 | $5.20 | $5.20 | 1,310 | — | — |
| 2004-07-27 | $5.00 | $5.00 | 1,380 | — | — |
| 2004-07-26 | $5.00 | $5.00 | 2,170 | — | — |
| 2004-07-23 | $5.00 | $5.00 | 1,565 | — | — |
| 2004-07-22 | $5.40 | $5.40 | 490 | — | — |
| 2004-07-21 | $5.40 | $5.40 | 1,415 | — | — |
| 2004-07-20 | $4.80 | $4.80 | 1,930 | — | — |
| 2004-07-19 | $5.20 | $5.20 | 1,915 | — | — |
| 2004-07-16 | $5.40 | $5.40 | 955 | — | — |
| 2004-07-15 | $5.60 | $5.60 | 2,065 | — | — |
| 2004-07-14 | $5.40 | $5.40 | 13,015 | — | — |
| 2004-07-13 | $5.60 | $5.60 | 4,745 | — | — |
| 2004-07-12 | $5.80 | $5.80 | 5,365 | — | — |
| 2004-07-09 | $6.00 | $6.00 | 6,495 | — | — |
| 2004-07-08 | $5.80 | $5.80 | 6,160 | — | — |
| 2004-07-07 | $6.00 | $6.00 | 7,890 | — | — |
| 2004-07-06 | $6.60 | $6.60 | 3,940 | — | — |
| 2004-07-02 | $6.20 | $6.20 | 4,755 | — | — |
| 2004-07-01 | $6.00 | $6.00 | 1,315 | — | — |
| 2004-06-30 | $5.80 | $5.80 | 3,120 | — | — |
| 2004-06-29 | $6.00 | $6.00 | 2,300 | — | — |
| 2004-06-28 | $5.80 | $5.80 | 5,525 | — | — |
| 2004-06-25 | $6.40 | $6.40 | 5,470 | — | — |
| 2004-06-24 | $5.80 | $5.80 | 3,760 | — | — |
| 2004-06-23 | $6.80 | $6.80 | 1,390 | — | — |
| 2004-06-22 | $6.60 | $6.60 | 4,235 | — | — |
| 2004-06-21 | $6.40 | $6.40 | 4,150 | — | — |
| 2004-06-18 | $6.80 | $6.80 | 6,325 | — | — |
| 2004-06-17 | $6.80 | $6.80 | 5,940 | — | — |
| 2004-06-16 | $6.60 | $6.60 | 8,100 | — | — |
| 2004-06-15 | $7.60 | $7.60 | 1,440 | — | — |
| 2004-06-14 | $7.60 | $7.60 | 2,450 | — | — |
| 2004-06-10 | $7.60 | $7.60 | 845 | — | — |
| 2004-06-09 | $8.00 | $8.00 | 1,885 | — | — |
| 2004-06-08 | $8.00 | $8.00 | 2,280 | — | — |
| 2004-06-07 | $8.40 | $8.40 | 23,150 | — | — |
| 2004-06-04 | $7.40 | $7.40 | 5,365 | — | — |
| 2004-06-03 | $8.00 | $8.00 | 6,675 | — | — |
| 2004-06-02 | $8.20 | $8.20 | 14,590 | — | — |
| 2004-06-01 | $8.60 | $8.60 | 19,435 | — | — |
| 2004-05-28 | $8.00 | $8.00 | 5,965 | — | — |
| 2004-05-27 | $7.80 | $7.80 | 10,315 | — | — |
| 2004-05-26 | $7.00 | $7.00 | 16,425 | — | — |
| 2004-05-25 | $6.00 | $6.00 | 23,715 | — | — |
| 2004-05-24 | $6.00 | $6.00 | 16,880 | — | — |
| 2004-05-21 | $7.40 | $7.40 | 24,335 | — | — |
| 2004-05-20 | $9.20 | $9.20 | 30,625 | — | — |
| 2004-05-19 | $11.60 | $11.60 | 18,165 | — | — |
| 2004-05-18 | $17.40 | $17.40 | 6,105 | — | — |
| 2004-05-17 | $31.00 | $31.00 | 465 | — | — |
| 2004-05-14 | $31.80 | $31.80 | 295 | — | — |
| 2004-05-13 | $34.60 | $34.60 | 25 | — | — |
| 2004-05-12 | $34.80 | $34.80 | 260 | — | — |
| 2004-05-11 | $32.00 | $32.00 | 255 | — | — |
| 2004-05-10 | $31.80 | $31.80 | 385 | — | — |
| 2004-05-07 | $30.20 | $30.20 | 695 | — | — |
| 2004-05-06 | $31.20 | $31.20 | 325 | — | — |
| 2004-05-05 | $32.00 | $32.00 | 640 | — | — |
| 2004-05-04 | $30.00 | $30.00 | 340 | — | — |
| 2004-05-03 | $30.00 | $30.00 | 360 | — | — |
| 2004-04-30 | $29.80 | $29.80 | 2,575 | — | — |
| 2004-04-29 | $32.80 | $32.80 | 1,100 | — | — |
| 2004-04-28 | $34.60 | $34.60 | 505 | — | — |
| 2004-04-27 | $34.60 | $34.60 | 590 | — | — |
| 2004-04-26 | $34.60 | $34.60 | 1,775 | — | — |
| 2004-04-23 | $31.80 | $31.80 | 3,510 | — | — |
| 2004-04-22 | $34.20 | $34.20 | 655 | — | — |
| 2004-04-21 | $35.00 | $35.00 | 1,320 | — | — |
| 2004-04-20 | $34.80 | $34.80 | 685 | — | — |
| 2004-04-19 | $35.00 | $35.00 | 950 | — | — |
| 2004-04-16 | $35.00 | $35.00 | 1,820 | — | — |
| 2004-04-15 | $37.00 | $37.00 | 705 | — | — |
| 2004-04-14 | $39.00 | $39.00 | 975 | — | — |
| 2004-04-13 | $39.20 | $39.20 | 1,155 | — | — |
| 2004-04-12 | $41.00 | $41.00 | 2,785 | — | — |
| 2004-04-08 | $41.60 | $41.60 | 1,835 | — | — |
| 2004-04-07 | $38.60 | $38.60 | 2,295 | — | — |
| 2004-04-06 | $38.00 | $38.00 | 1,875 | — | — |
| 2004-04-05 | $36.60 | $36.60 | 1,785 | — | — |
| 2004-04-02 | $35.60 | $35.60 | 7,230 | — | — |
| 2004-04-01 | $37.00 | $37.00 | 4,710 | — | — |
| 2004-03-31 | $37.00 | $37.00 | 6,875 | — | — |
| 2004-03-30 | $34.00 | $34.00 | 515 | — | — |
| 2004-03-29 | $34.60 | $34.60 | 1,845 | — | — |
| 2004-03-26 | $33.60 | $33.60 | 910 | — | — |
| 2004-03-25 | $32.80 | $32.80 | 1,085 | — | — |
| 2004-03-24 | $32.00 | $32.00 | 2,260 | — | — |
| 2004-03-23 | $34.00 | $34.00 | 925 | — | — |
| 2004-03-22 | $37.00 | $37.00 | 435 | — | — |
| 2004-03-19 | $37.80 | $37.80 | 185 | — | — |
| 2004-03-18 | $38.00 | $38.00 | 280 | — | — |
| 2004-03-17 | $35.80 | $35.80 | 210 | — | — |
| 2004-03-16 | $38.40 | $38.40 | 615 | — | — |
| 2004-03-15 | $37.00 | $37.00 | 1,995 | — | — |
| 2004-03-12 | $40.00 | $40.00 | 2,130 | — | — |
| 2004-03-11 | $34.40 | $34.40 | 2,115 | — | — |
| 2004-03-10 | $35.40 | $35.40 | 1,300 | — | — |
| 2004-03-09 | $39.80 | $39.80 | 215 | — | — |
| 2004-03-08 | $40.00 | $40.00 | 375 | — | — |
| 2004-03-05 | $40.00 | $40.00 | 1,355 | — | — |
| 2004-03-04 | $44.00 | $44.00 | 1,640 | — | — |
| 2004-03-03 | $44.80 | $44.80 | 1,500 | — | — |
| 2004-03-02 | $40.80 | $40.80 | 1,005 | — | — |
| 2004-03-01 | $39.60 | $39.60 | 490 | — | — |
| 2004-02-27 | $42.20 | $42.20 | 1,155 | — | — |
| 2004-02-26 | $38.40 | $38.40 | 95 | — | — |
| 2004-02-25 | $38.60 | $38.60 | 440 | — | — |
| 2004-02-24 | $40.00 | $40.00 | 585 | — | — |
| 2004-02-23 | $38.20 | $38.20 | 570 | — | — |
| 2004-02-20 | $40.00 | $40.00 | 825 | — | — |
| 2004-02-19 | $41.00 | $41.00 | 3,670 | — | — |
| 2004-02-18 | $44.00 | $44.00 | 955 | — | — |
| 2004-02-17 | $45.80 | $45.80 | 680 | — | — |
| 2004-02-13 | $46.00 | $46.00 | 1,085 | — | — |
| 2004-02-12 | $47.80 | $47.80 | 2,435 | — | — |
| 2004-02-11 | $45.60 | $45.60 | 19,560 | — | — |
| 2004-02-10 | $41.40 | $41.40 | 2,390 | — | — |
| 2004-02-09 | $41.40 | $41.40 | 1,730 | — | — |
| 2004-02-06 | $40.20 | $40.20 | 725 | — | — |
| 2004-02-05 | $43.00 | $43.00 | 230 | — | — |
| 2004-02-04 | $41.60 | $41.60 | 1,525 | — | — |
| 2004-02-03 | $42.00 | $42.00 | 3,125 | — | — |
| 2004-02-02 | $42.20 | $42.20 | 875 | — | — |
| 2004-01-30 | $40.80 | $40.80 | 2,265 | — | — |
| 2004-01-29 | $43.80 | $43.80 | 4,555 | — | — |
| 2004-01-28 | $43.00 | $43.00 | 4,830 | — | — |
| 2004-01-27 | $47.00 | $47.00 | 1,300 | — | — |
| 2004-01-26 | $49.60 | $49.60 | 1,830 | — | — |
| 2004-01-23 | $52.60 | $52.60 | 2,960 | — | — |
| 2004-01-22 | $52.00 | $52.00 | 4,140 | — | — |
| 2004-01-21 | $52.20 | $52.20 | 5,740 | — | — |
| 2004-01-20 | $48.00 | $48.00 | 10,005 | — | — |
| 2004-01-16 | $40.00 | $40.00 | 9,295 | — | — |
| 2004-01-15 | $32.60 | $32.60 | 1,345 | — | — |
| 2004-01-14 | $33.00 | $33.00 | 970 | — | — |
| 2004-01-13 | $34.00 | $34.00 | 1,815 | — | — |
| 2004-01-12 | $33.80 | $33.80 | 2,325 | — | — |
| 2004-01-09 | $33.60 | $33.60 | 2,075 | — | — |
| 2004-01-08 | $37.00 | $37.00 | 5,655 | — | — |
| 2004-01-07 | $33.60 | $33.60 | 8,045 | — | — |
| 2004-01-06 | $28.80 | $28.80 | 15,150 | — | — |
| 2004-01-05 | $23.40 | $23.40 | 2,065 | — | — |
| 2004-01-02 | $23.00 | $23.00 | 1,205 | — | — |