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
- 1987-04-08 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 | $12.50 | $16.85 | 600 |
| 2004-12-30 | $12.50 | $16.85 | 600 |
| 2004-12-29 | $12.50 | $16.85 | 0 |
| 2004-12-28 | $12.50 | $16.85 | 2,800 |
| 2004-12-27 | $12.50 | $16.85 | 4,200 |
| 2004-12-23 | $12.37 | $16.68 | 3,100 |
| 2004-12-22 | $12.34 | $16.64 | 7,000 |
| 2004-12-21 | $12.25 | $16.52 | 0 |
| 2004-12-20 | $12.25 | $16.52 | 8,200 |
| 2004-12-17 | $12.19 | $16.43 | 16,100 |
| 2004-12-16 | $12.12 | $16.34 | 40,200 |
| 2004-12-15 | $12.00 | $16.18 | 4,100 |
| 2004-12-14 | $12.04 | $16.23 | 10,500 |
| 2004-12-13 | $12.10 | $16.31 | 2,200 |
| 2004-12-10 | $12.30 | $16.58 | 3,300 |
| 2004-12-09 | $12.12 | $16.34 | 600 |
| 2004-12-08 | $12.12 | $16.34 | 6,300 |
| 2004-12-07 | $12.20 | $16.45 | 3,000 |
| 2004-12-06 | $12.40 | $16.72 | 200 |
| 2004-12-03 | $12.13 | $16.35 | 23,000 |
| 2004-12-02 | $12.29 | $16.57 | 38,000 |
| 2004-12-01 | $13.01 | $17.54 | 6,100 |
| 2004-11-30 | $13.06 | $17.61 | 8,800 |
| 2004-11-29 | $13.39 | $18.05 | 70,900 |
| 2004-11-26 | $14.96 | $17.47 | 81,600 |
| 2004-11-24 | $14.46 | $16.89 | 31,700 |
| 2004-11-23 | $14.63 | $17.09 | 47,400 |
| 2004-11-22 | $14.47 | $16.90 | 82,500 |
| 2004-11-19 | $14.32 | $16.73 | 42,600 |
| 2004-11-18 | $11.77 | $13.75 | 0 |
| 2004-11-17 | $11.77 | $13.75 | 800 |
| 2004-11-16 | $11.78 | $13.76 | 5,300 |
| 2004-11-15 | $11.87 | $13.86 | 11,700 |
| 2004-11-12 | $11.81 | $13.79 | 1,300 |
| 2004-11-11 | $12.30 | $14.37 | 7,300 |
| 2004-11-10 | $12.27 | $14.33 | 500 |
| 2004-11-09 | $12.65 | $14.77 | 200 |
| 2004-11-08 | $12.42 | $14.51 | 0 |
| 2004-11-05 | $12.42 | $14.51 | 1,100 |
| 2004-11-04 | $12.31 | $14.38 | 3,600 |
| 2004-11-03 | $12.88 | $15.04 | 500 |
| 2004-11-02 | $12.85 | $15.01 | 2,800 |
| 2004-11-01 | $12.90 | $15.07 | 2,400 |
| 2004-10-29 | $13.00 | $15.18 | 0 |
| 2004-10-28 | $13.00 | $15.18 | 4,100 |
| 2004-10-27 | $13.00 | $15.18 | 2,100 |
| 2004-10-26 | $13.11 | $15.31 | 6,100 |
| 2004-10-25 | $13.06 | $15.25 | 15,500 |
| 2004-10-22 | $13.25 | $15.48 | 0 |
| 2004-10-21 | $13.25 | $15.48 | 0 |
| 2004-10-20 | $13.25 | $15.48 | 100 |
| 2004-10-19 | $13.45 | $15.71 | 0 |
| 2004-10-18 | $13.45 | $15.71 | 0 |
| 2004-10-15 | $13.45 | $15.71 | 0 |
| 2004-10-14 | $13.45 | $15.71 | 0 |
| 2004-10-13 | $13.45 | $15.71 | 900 |
| 2004-10-12 | $13.25 | $15.48 | 0 |
| 2004-10-11 | $13.25 | $15.48 | 500 |
| 2004-10-08 | $13.50 | $15.77 | 400 |
| 2004-10-07 | $13.39 | $15.64 | 0 |
| 2004-10-06 | $13.39 | $15.64 | 0 |
| 2004-10-05 | $13.39 | $15.64 | 0 |
| 2004-10-04 | $13.39 | $15.64 | 0 |
| 2004-10-01 | $13.39 | $15.64 | 300 |
| 2004-09-30 | $13.39 | $15.64 | 0 |
| 2004-09-29 | $13.39 | $15.64 | 3,300 |
| 2004-09-28 | $13.25 | $15.48 | 0 |
| 2004-09-27 | $13.25 | $15.48 | 2,300 |
| 2004-09-24 | $13.00 | $15.18 | 0 |
| 2004-09-23 | $13.00 | $15.18 | 1,900 |
| 2004-09-22 | $13.14 | $15.35 | 0 |
| 2004-09-21 | $13.24 | $15.35 | 900 |
| 2004-09-20 | $13.07 | $15.15 | 0 |
| 2004-09-17 | $13.07 | $15.15 | 0 |
| 2004-09-16 | $13.07 | $15.15 | 1,500 |
| 2004-09-15 | $12.92 | $14.98 | 0 |
| 2004-09-14 | $12.92 | $14.98 | 100 |
| 2004-09-13 | $13.23 | $15.34 | 500 |
| 2004-09-10 | $13.23 | $15.34 | 1,800 |
| 2004-09-09 | $12.93 | $14.99 | 0 |
| 2004-09-08 | $12.93 | $14.99 | 0 |
| 2004-09-07 | $12.93 | $14.99 | 0 |
| 2004-09-03 | $12.93 | $14.99 | 0 |
| 2004-09-02 | $12.93 | $14.99 | 0 |
| 2004-09-01 | $12.93 | $14.99 | 0 |
| 2004-08-31 | $12.93 | $14.99 | 0 |
| 2004-08-30 | $12.93 | $14.99 | 1,200 |
| 2004-08-27 | $12.85 | $14.90 | 0 |
| 2004-08-26 | $12.85 | $14.90 | 0 |
| 2004-08-25 | $12.85 | $14.90 | 13,900 |
| 2004-08-24 | $13.06 | $15.14 | 25,600 |
| 2004-08-23 | $13.10 | $15.18 | 500 |
| 2004-08-20 | $13.35 | $15.47 | 0 |
| 2004-08-19 | $13.35 | $15.47 | 0 |
| 2004-08-18 | $13.35 | $15.47 | 400 |
| 2004-08-17 | $13.35 | $15.47 | 400 |
| 2004-08-16 | $13.33 | $15.45 | 900 |
| 2004-08-13 | $12.99 | $15.06 | 0 |
| 2004-08-12 | $12.99 | $15.06 | 29,900 |
| 2004-08-11 | $13.04 | $15.12 | 0 |
| 2004-08-10 | $13.04 | $15.12 | 0 |
| 2004-08-09 | $13.04 | $15.12 | 1,700 |
| 2004-08-06 | $13.05 | $15.13 | 25,200 |
| 2004-08-05 | $13.05 | $15.13 | 25,700 |
| 2004-08-04 | $13.02 | $15.09 | 11,500 |
| 2004-08-03 | $12.90 | $14.95 | 30,000 |
| 2004-08-02 | $13.06 | $15.14 | 59,800 |
| 2004-07-30 | $13.10 | $15.18 | 13,800 |
| 2004-07-29 | $13.01 | $15.08 | 0 |
| 2004-07-28 | $13.01 | $15.08 | 0 |
| 2004-07-27 | $13.01 | $15.08 | 3,800 |
| 2004-07-26 | $13.02 | $15.09 | 3,400 |
| 2004-07-23 | $13.25 | $15.36 | 82,100 |
| 2004-07-22 | $13.25 | $15.36 | 89,500 |
| 2004-07-21 | $13.25 | $15.36 | 110,000 |
| 2004-07-20 | $13.25 | $15.36 | 0 |
| 2004-07-19 | $13.25 | $15.36 | 60,800 |
| 2004-07-16 | $13.52 | $15.67 | 0 |
| 2004-07-15 | $13.52 | $15.67 | 20,600 |
| 2004-07-14 | $13.51 | $15.66 | 0 |
| 2004-07-13 | $13.51 | $15.66 | 0 |
| 2004-07-12 | $13.51 | $15.66 | 0 |
| 2004-07-09 | $13.51 | $15.66 | 4,700 |
| 2004-07-08 | $13.50 | $15.65 | 21,000 |
| 2004-07-07 | $13.26 | $15.37 | 2,700 |
| 2004-07-06 | $13.25 | $15.36 | 1,000 |
| 2004-07-02 | $13.50 | $15.65 | 0 |
| 2004-07-01 | $13.50 | $15.65 | 0 |
| 2004-06-30 | $13.50 | $15.65 | 0 |
| 2004-06-29 | $13.50 | $15.65 | 0 |
| 2004-06-28 | $13.50 | $15.65 | 0 |
| 2004-06-25 | $13.50 | $15.65 | 400 |
| 2004-06-24 | $13.26 | $15.37 | 600 |
| 2004-06-23 | $13.40 | $15.53 | 0 |
| 2004-06-22 | $13.50 | $15.53 | 0 |
| 2004-06-21 | $13.50 | $15.53 | 0 |
| 2004-06-18 | $13.50 | $15.53 | 500 |
| 2004-06-17 | $13.49 | $15.52 | 0 |
| 2004-06-16 | $13.49 | $15.52 | 0 |
| 2004-06-15 | $13.49 | $15.52 | 100 |
| 2004-06-14 | $13.49 | $15.52 | 400 |
| 2004-06-10 | $13.05 | $15.01 | 0 |
| 2004-06-09 | $13.05 | $15.01 | 0 |
| 2004-06-08 | $13.05 | $15.01 | 800 |
| 2004-06-07 | $13.46 | $15.49 | 200 |
| 2004-06-04 | $13.16 | $15.14 | 0 |
| 2004-06-03 | $13.16 | $15.14 | 0 |
| 2004-06-02 | $13.16 | $15.14 | 0 |
| 2004-06-01 | $13.16 | $15.14 | 0 |
| 2004-05-28 | $13.16 | $15.14 | 300 |
| 2004-05-27 | $13.15 | $15.13 | 6,000 |
| 2004-05-26 | $12.95 | $14.90 | 500 |
| 2004-05-25 | $13.05 | $15.01 | 1,000 |
| 2004-05-24 | $12.95 | $14.90 | 4,100 |
| 2004-05-21 | $13.48 | $15.51 | 1,600 |
| 2004-05-20 | $13.02 | $14.98 | 0 |
| 2004-05-19 | $13.02 | $14.98 | 100 |
| 2004-05-18 | $13.19 | $15.18 | 400 |
| 2004-05-17 | $12.85 | $14.78 | 400 |
| 2004-05-14 | $13.00 | $14.96 | 1,800 |
| 2004-05-13 | $13.03 | $14.99 | 0 |
| 2004-05-12 | $13.03 | $14.99 | 40,400 |
| 2004-05-11 | $12.81 | $14.74 | 200 |
| 2004-05-10 | $13.01 | $14.97 | 0 |
| 2004-05-07 | $13.01 | $14.97 | 500 |
| 2004-05-06 | $12.86 | $14.80 | 3,600 |
| 2004-05-05 | $13.06 | $15.03 | 0 |
| 2004-05-04 | $13.06 | $15.03 | 100 |
| 2004-05-03 | $13.05 | $15.01 | 0 |
| 2004-04-30 | $13.05 | $15.01 | 100 |
| 2004-04-29 | $13.18 | $15.16 | 2,300 |
| 2004-04-28 | $13.16 | $15.14 | 1,600 |
| 2004-04-27 | $13.77 | $15.84 | 0 |
| 2004-04-26 | $13.77 | $15.84 | 0 |
| 2004-04-23 | $13.77 | $15.84 | 0 |
| 2004-04-22 | $13.77 | $15.84 | 0 |
| 2004-04-21 | $13.77 | $15.84 | 0 |
| 2004-04-20 | $13.77 | $15.84 | 100 |
| 2004-04-19 | $13.20 | $15.19 | 0 |
| 2004-04-16 | $13.20 | $15.19 | 500 |
| 2004-04-15 | $12.95 | $14.90 | 500 |
| 2004-04-14 | $13.19 | $15.18 | 0 |
| 2004-04-13 | $13.19 | $15.18 | 100 |
| 2004-04-12 | $13.19 | $15.18 | 1,600 |
| 2004-04-08 | $13.20 | $15.19 | 800 |
| 2004-04-07 | $13.17 | $15.15 | 2,500 |
| 2004-04-06 | $13.20 | $15.19 | 0 |
| 2004-04-05 | $13.20 | $15.19 | 100 |
| 2004-04-02 | $12.87 | $14.81 | 500 |
| 2004-04-01 | $13.12 | $15.10 | 1,000 |
| 2004-03-31 | $13.02 | $14.98 | 300 |
| 2004-03-30 | $13.40 | $15.42 | 200 |
| 2004-03-29 | $13.45 | $15.48 | 1,600 |
| 2004-03-26 | $12.99 | $14.95 | 0 |
| 2004-03-25 | $12.99 | $14.95 | 500 |
| 2004-03-24 | $12.89 | $14.83 | 0 |
| 2004-03-23 | $12.99 | $14.83 | 2,300 |
| 2004-03-22 | $13.30 | $15.18 | 1,500 |
| 2004-03-19 | $13.30 | $15.18 | 0 |
| 2004-03-18 | $13.30 | $15.18 | 600 |
| 2004-03-17 | $13.78 | $15.73 | 0 |
| 2004-03-16 | $13.78 | $15.73 | 500 |
| 2004-03-15 | $13.62 | $15.55 | 100 |
| 2004-03-12 | $13.27 | $15.15 | 500 |
| 2004-03-11 | $13.50 | $15.41 | 0 |
| 2004-03-10 | $13.50 | $15.41 | 1,800 |
| 2004-03-09 | $13.20 | $15.07 | 5,000 |
| 2004-03-08 | $12.74 | $14.55 | 0 |
| 2004-03-05 | $12.74 | $14.55 | 0 |
| 2004-03-04 | $12.74 | $14.55 | 3,000 |
| 2004-03-03 | $12.69 | $14.49 | 2,700 |
| 2004-03-02 | $12.60 | $14.39 | 0 |
| 2004-03-01 | $12.60 | $14.39 | 1,300 |
| 2004-02-27 | $12.58 | $14.36 | 900 |
| 2004-02-26 | $12.56 | $14.34 | 7,300 |
| 2004-02-25 | $12.69 | $14.49 | 4,900 |
| 2004-02-24 | $12.44 | $14.20 | 4,900 |
| 2004-02-23 | $12.50 | $14.27 | 5,700 |
| 2004-02-20 | $12.31 | $14.05 | 100 |
| 2004-02-19 | $12.31 | $14.05 | 600 |
| 2004-02-18 | $12.66 | $14.45 | 400 |
| 2004-02-17 | $12.69 | $14.49 | 100 |
| 2004-02-13 | $12.81 | $14.63 | 300 |
| 2004-02-12 | $12.85 | $14.67 | 300 |
| 2004-02-11 | $12.86 | $14.68 | 200 |
| 2004-02-10 | $13.09 | $14.94 | 1,100 |
| 2004-02-09 | $12.94 | $14.77 | 0 |
| 2004-02-06 | $12.94 | $14.77 | 300 |
| 2004-02-05 | $12.92 | $14.75 | 700 |
| 2004-02-04 | $12.92 | $14.75 | 7,800 |
| 2004-02-03 | $13.73 | $15.68 | 4,400 |
| 2004-02-02 | $13.87 | $15.84 | 1,000 |
| 2004-01-30 | $13.83 | $15.79 | 1,200 |
| 2004-01-29 | $13.82 | $15.78 | 1,200 |
| 2004-01-28 | $13.72 | $15.66 | 0 |
| 2004-01-27 | $13.72 | $15.66 | 2,400 |
| 2004-01-26 | $14.11 | $16.11 | 5,600 |
| 2004-01-23 | $14.38 | $16.42 | 3,300 |
| 2004-01-22 | $14.42 | $16.46 | 6,600 |
| 2004-01-21 | $14.80 | $16.90 | 300 |
| 2004-01-20 | $14.88 | $16.99 | 2,200 |
| 2004-01-16 | $14.42 | $16.46 | 3,800 |
| 2004-01-15 | $14.11 | $16.11 | 500 |
| 2004-01-14 | $14.09 | $16.09 | 0 |
| 2004-01-13 | $14.09 | $16.09 | 1,900 |
| 2004-01-12 | $14.30 | $16.33 | 2,700 |
| 2004-01-09 | $14.30 | $16.33 | 0 |
| 2004-01-08 | $14.30 | $16.33 | 0 |
| 2004-01-07 | $14.30 | $16.33 | 0 |
| 2004-01-06 | $14.30 | $16.33 | 8,100 |
| 2004-01-05 | $13.98 | $15.96 | 3,500 |
| 2004-01-02 | $13.93 | $15.90 | 8,800 |