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
- 1999-02-02 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 | $16.90 | $19.92 | 315 | — | — |
| 2004-12-30 | $16.90 | $19.92 | 525 | — | — |
| 2004-12-29 | $16.90 | $19.92 | 525 | — | — |
| 2004-12-28 | $20.00 | $23.56 | 840 | — | — |
| 2004-12-27 | $17.62 | $20.76 | 8,925 | — | — |
| 2004-12-23 | $16.67 | $19.63 | 0 | — | — |
| 2004-12-22 | $16.67 | $19.63 | 0 | — | — |
| 2004-12-21 | $16.67 | $19.63 | 630 | — | — |
| 2004-12-20 | $16.66 | $19.62 | 0 | — | — |
| 2004-12-17 | $16.66 | $19.62 | 0 | — | — |
| 2004-12-16 | $16.66 | $19.62 | 0 | — | — |
| 2004-12-15 | $16.66 | $19.62 | 0 | — | — |
| 2004-12-14 | $16.66 | $19.62 | 420 | — | — |
| 2004-12-13 | $16.67 | $19.63 | 0 | — | — |
| 2004-12-10 | $16.67 | $19.63 | 420 | — | — |
| 2004-12-09 | $15.71 | $18.51 | 0 | — | — |
| 2004-12-08 | $15.71 | $18.51 | 0 | — | — |
| 2004-12-07 | $15.71 | $18.51 | 525 | — | — |
| 2004-12-06 | $15.73 | $18.54 | 0 | — | — |
| 2004-12-03 | $15.73 | $18.54 | 735 | — | — |
| 2004-12-02 | $15.71 | $18.51 | 0 | — | — |
| 2004-12-01 | $15.71 | $18.51 | 3,045 | — | — |
| 2004-11-30 | $15.24 | $17.95 | 0 | — | — |
| 2004-11-29 | $15.24 | $17.95 | 210 | — | — |
| 2004-11-26 | $15.24 | $17.95 | 0 | — | — |
| 2004-11-24 | $15.24 | $17.95 | 0 | — | — |
| 2004-11-23 | $15.24 | $17.95 | 0 | — | — |
| 2004-11-22 | $15.24 | $17.95 | 1,260 | — | — |
| 2004-11-19 | $15.48 | $18.23 | 0 | — | — |
| 2004-11-18 | $15.48 | $18.23 | 0 | — | — |
| 2004-11-17 | $15.48 | $18.23 | 3,465 | — | — |
| 2004-11-16 | $15.48 | $18.23 | 0 | — | — |
| 2004-11-15 | $15.48 | $18.23 | 2,100 | — | — |
| 2004-11-12 | $15.71 | $18.51 | 105 | — | — |
| 2004-11-11 | $15.48 | $18.23 | 3,885 | — | — |
| 2004-11-10 | $14.76 | $17.39 | 2,520 | — | — |
| 2004-11-09 | $15.24 | $17.95 | 0 | — | — |
| 2004-11-08 | $15.24 | $17.95 | 945 | — | — |
| 2004-11-05 | $15.47 | $18.22 | 630 | — | — |
| 2004-11-04 | $15.44 | $18.19 | 1,260 | — | — |
| 2004-11-03 | $15.05 | $17.73 | 0 | — | — |
| 2004-11-02 | $15.05 | $17.73 | 525 | — | — |
| 2004-11-01 | $15.24 | $17.95 | 0 | — | — |
| 2004-10-29 | $15.24 | $17.95 | 420 | — | — |
| 2004-10-28 | $15.24 | $17.95 | 0 | — | — |
| 2004-10-27 | $15.24 | $17.95 | 0 | — | — |
| 2004-10-26 | $15.24 | $17.95 | 735 | — | — |
| 2004-10-25 | $15.00 | $17.67 | 210 | — | — |
| 2004-10-22 | $15.00 | $17.67 | 210 | — | — |
| 2004-10-21 | $15.00 | $17.67 | 840 | — | — |
| 2004-10-20 | $15.29 | $18.01 | 630 | — | — |
| 2004-10-19 | $15.24 | $17.95 | 0 | — | — |
| 2004-10-18 | $15.24 | $17.95 | 210 | — | — |
| 2004-10-15 | $15.38 | $18.12 | 0 | — | — |
| 2004-10-14 | $15.38 | $18.12 | 0 | — | — |
| 2004-10-13 | $15.38 | $18.12 | 0 | — | — |
| 2004-10-12 | $15.38 | $17.93 | 0 | — | — |
| 2004-10-11 | $15.38 | $17.93 | 6,195 | — | — |
| 2004-10-08 | $15.21 | $17.73 | 1,365 | — | — |
| 2004-10-07 | $15.38 | $17.93 | 7,035 | — | — |
| 2004-10-06 | $15.48 | $18.04 | 0 | — | — |
| 2004-10-05 | $15.48 | $18.04 | 1,365 | — | — |
| 2004-10-04 | $15.48 | $18.04 | 0 | — | — |
| 2004-10-01 | $15.48 | $18.04 | 0 | — | — |
| 2004-09-30 | $15.48 | $18.04 | 210 | — | — |
| 2004-09-29 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-28 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-27 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-24 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-23 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-22 | $15.24 | $17.76 | 1,365 | — | — |
| 2004-09-21 | $15.48 | $18.04 | 0 | — | — |
| 2004-09-20 | $15.48 | $18.04 | 0 | — | — |
| 2004-09-17 | $15.48 | $18.04 | 0 | — | — |
| 2004-09-16 | $15.48 | $18.04 | 105 | — | — |
| 2004-09-15 | $15.24 | $17.76 | 2,100 | — | — |
| 2004-09-14 | $15.24 | $17.76 | 840 | — | — |
| 2004-09-13 | $15.67 | $18.26 | 0 | — | — |
| 2004-09-10 | $15.67 | $18.26 | 0 | — | — |
| 2004-09-09 | $15.67 | $18.26 | 525 | — | — |
| 2004-09-08 | $15.71 | $18.32 | 0 | — | — |
| 2004-09-07 | $15.71 | $18.32 | 0 | — | — |
| 2004-09-03 | $15.71 | $18.32 | 1,050 | — | — |
| 2004-09-02 | $15.24 | $17.76 | 0 | — | — |
| 2004-09-01 | $15.24 | $17.76 | 1,575 | — | — |
| 2004-08-31 | $15.71 | $18.32 | 315 | — | — |
| 2004-08-30 | $15.48 | $18.04 | 420 | — | — |
| 2004-08-27 | $15.71 | $18.32 | 105 | — | — |
| 2004-08-26 | $15.71 | $18.32 | 0 | — | — |
| 2004-08-25 | $15.71 | $18.32 | 0 | — | — |
| 2004-08-24 | $15.71 | $18.32 | 1,155 | — | — |
| 2004-08-23 | $15.24 | $17.76 | 525 | — | — |
| 2004-08-20 | $15.05 | $17.54 | 210 | — | — |
| 2004-08-19 | $15.24 | $17.76 | 2,730 | — | — |
| 2004-08-18 | $15.71 | $18.32 | 1,680 | — | — |
| 2004-08-17 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-16 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-13 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-12 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-11 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-10 | $16.10 | $18.76 | 0 | — | — |
| 2004-08-09 | $16.10 | $18.76 | 3,255 | — | — |
| 2004-08-06 | $15.71 | $18.32 | 0 | — | — |
| 2004-08-05 | $15.71 | $18.32 | 0 | — | — |
| 2004-08-04 | $15.71 | $18.32 | 0 | — | — |
| 2004-08-03 | $15.71 | $18.32 | 210 | — | — |
| 2004-08-02 | $15.24 | $17.76 | 105 | — | — |
| 2004-07-30 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-29 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-28 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-27 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-26 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-23 | $15.24 | $17.76 | 1,050 | — | — |
| 2004-07-22 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-21 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-20 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-19 | $15.24 | $17.76 | 0 | — | — |
| 2004-07-16 | $15.24 | $17.76 | 525 | — | — |
| 2004-07-15 | $15.71 | $18.32 | 0 | — | — |
| 2004-07-14 | $15.71 | $18.32 | 0 | — | — |
| 2004-07-13 | $15.71 | $18.32 | 945 | — | — |
| 2004-07-12 | $15.95 | $18.41 | 0 | — | — |
| 2004-07-09 | $15.95 | $18.41 | 0 | — | — |
| 2004-07-08 | $15.95 | $18.41 | 0 | — | — |
| 2004-07-07 | $15.95 | $18.41 | 0 | — | — |
| 2004-07-06 | $15.95 | $18.41 | 630 | — | — |
| 2004-07-02 | $16.19 | $18.68 | 840 | — | — |
| 2004-07-01 | $16.19 | $18.68 | 1,050 | — | — |
| 2004-06-30 | $15.95 | $18.41 | 210 | — | — |
| 2004-06-29 | $16.19 | $18.68 | 210 | — | — |
| 2004-06-28 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-25 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-24 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-23 | $16.19 | $18.68 | 735 | — | — |
| 2004-06-22 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-21 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-18 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-17 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-16 | $16.19 | $18.68 | 840 | — | — |
| 2004-06-15 | $16.19 | $18.68 | 0 | — | — |
| 2004-06-14 | $16.19 | $18.68 | 420 | — | — |
| 2004-06-10 | $15.95 | $18.41 | 630 | — | — |
| 2004-06-09 | $15.95 | $18.41 | 420 | — | — |
| 2004-06-08 | $16.20 | $18.69 | 1,260 | — | — |
| 2004-06-07 | $17.14 | $19.78 | 1,050 | — | — |
| 2004-06-04 | $17.14 | $19.78 | 525 | — | — |
| 2004-06-03 | $16.17 | $18.66 | 1,155 | — | — |
| 2004-06-02 | $15.81 | $18.24 | 210 | — | — |
| 2004-06-01 | $16.17 | $18.66 | 0 | — | — |
| 2004-05-28 | $16.17 | $18.66 | 0 | — | — |
| 2004-05-27 | $16.17 | $18.66 | 0 | — | — |
| 2004-05-26 | $16.17 | $18.66 | 0 | — | — |
| 2004-05-25 | $16.17 | $18.66 | 4,620 | — | — |
| 2004-05-24 | $16.67 | $19.23 | 0 | — | — |
| 2004-05-21 | $16.67 | $19.23 | 315 | — | — |
| 2004-05-20 | $15.79 | $18.22 | 0 | — | — |
| 2004-05-19 | $15.79 | $18.22 | 0 | — | — |
| 2004-05-18 | $15.79 | $18.22 | 0 | — | — |
| 2004-05-17 | $15.79 | $18.22 | 315 | — | — |
| 2004-05-14 | $16.67 | $19.23 | 315 | — | — |
| 2004-05-13 | $15.71 | $18.13 | 0 | — | — |
| 2004-05-12 | $15.71 | $18.13 | 0 | — | — |
| 2004-05-11 | $15.71 | $18.13 | 525 | — | — |
| 2004-05-10 | $16.08 | $18.55 | 0 | — | — |
| 2004-05-07 | $16.08 | $18.55 | 3,150 | — | — |
| 2004-05-06 | $16.67 | $19.23 | 0 | — | — |
| 2004-05-05 | $16.67 | $19.23 | 0 | — | — |
| 2004-05-04 | $16.67 | $19.23 | 210 | — | — |
| 2004-05-03 | $16.67 | $19.23 | 105 | — | — |
| 2004-04-30 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-29 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-28 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-27 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-26 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-23 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-22 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-21 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-20 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-19 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-16 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-15 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-14 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-13 | $15.71 | $18.13 | 0 | — | — |
| 2004-04-12 | $15.71 | $17.95 | 420 | — | — |
| 2004-04-08 | $15.71 | $17.95 | 0 | — | — |
| 2004-04-07 | $15.71 | $17.95 | 0 | — | — |
| 2004-04-06 | $15.71 | $17.95 | 525 | — | — |
| 2004-04-05 | $15.71 | $17.95 | 210 | — | — |
| 2004-04-02 | $15.71 | $17.95 | 0 | — | — |
| 2004-04-01 | $15.71 | $17.95 | 0 | — | — |
| 2004-03-31 | $15.71 | $17.95 | 1,890 | — | — |
| 2004-03-30 | $15.48 | $17.67 | 630 | — | — |
| 2004-03-29 | $15.71 | $17.95 | 0 | — | — |
| 2004-03-26 | $15.71 | $17.95 | 0 | — | — |
| 2004-03-25 | $15.71 | $17.95 | 0 | — | — |
| 2004-03-24 | $15.71 | $17.95 | 630 | — | — |
| 2004-03-23 | $15.66 | $17.88 | 0 | — | — |
| 2004-03-22 | $15.66 | $17.88 | 0 | — | — |
| 2004-03-19 | $15.66 | $17.88 | 0 | — | — |
| 2004-03-18 | $15.66 | $17.88 | 630 | — | — |
| 2004-03-17 | $15.67 | $17.89 | 315 | — | — |
| 2004-03-16 | $15.71 | $17.95 | 0 | — | — |
| 2004-03-15 | $15.71 | $17.95 | 1,470 | — | — |
| 2004-03-12 | $16.66 | $19.02 | 105 | — | — |
| 2004-03-11 | $15.73 | $17.97 | 315 | — | — |
| 2004-03-10 | $17.14 | $19.58 | 0 | — | — |
| 2004-03-09 | $17.14 | $19.58 | 2,415 | — | — |
| 2004-03-08 | $18.10 | $20.66 | 0 | — | — |
| 2004-03-05 | $18.10 | $20.66 | 0 | — | — |
| 2004-03-04 | $18.10 | $20.66 | 315 | — | — |
| 2004-03-03 | $15.67 | $17.89 | 0 | — | — |
| 2004-03-02 | $15.67 | $17.89 | 0 | — | — |
| 2004-03-01 | $15.67 | $17.89 | 1,680 | — | — |
| 2004-02-27 | $16.67 | $19.03 | 210 | — | — |
| 2004-02-26 | $15.48 | $17.67 | 0 | — | — |
| 2004-02-25 | $15.48 | $17.67 | 420 | — | — |
| 2004-02-24 | $15.48 | $17.67 | 1,575 | — | — |
| 2004-02-23 | $15.48 | $17.67 | 1,890 | — | — |
| 2004-02-20 | $15.48 | $17.67 | 1,470 | — | — |
| 2004-02-19 | $15.67 | $17.89 | 0 | — | — |
| 2004-02-18 | $15.67 | $17.89 | 2,940 | — | — |
| 2004-02-17 | $15.36 | $17.54 | 3,675 | — | — |
| 2004-02-13 | $15.05 | $17.18 | 420 | — | — |
| 2004-02-12 | $15.48 | $17.67 | 105 | — | — |
| 2004-02-11 | $15.24 | $17.40 | 630 | — | — |
| 2004-02-10 | $15.24 | $17.40 | 3,885 | — | — |
| 2004-02-09 | $15.48 | $17.67 | 210 | — | — |
| 2004-02-06 | $15.71 | $17.95 | 0 | — | — |
| 2004-02-05 | $15.71 | $17.95 | 1,575 | — | — |
| 2004-02-04 | $15.71 | $17.95 | 420 | — | — |
| 2004-02-03 | $15.57 | $17.78 | 315 | — | — |
| 2004-02-02 | $15.36 | $17.54 | 630 | — | — |
| 2004-01-30 | $15.57 | $17.78 | 0 | — | — |
| 2004-01-29 | $15.57 | $17.78 | 0 | — | — |
| 2004-01-28 | $15.57 | $17.78 | 0 | — | — |
| 2004-01-27 | $15.57 | $17.78 | 105 | — | — |
| 2004-01-26 | $15.57 | $17.78 | 1,050 | — | — |
| 2004-01-23 | $15.48 | $17.67 | 0 | — | — |
| 2004-01-22 | $15.48 | $17.67 | 420 | — | — |
| 2004-01-21 | $15.71 | $17.95 | 0 | — | — |
| 2004-01-20 | $15.71 | $17.95 | 210 | — | — |
| 2004-01-16 | $15.48 | $17.67 | 630 | — | — |
| 2004-01-15 | $15.48 | $17.67 | 0 | — | — |
| 2004-01-14 | $15.48 | $17.67 | 945 | — | — |
| 2004-01-13 | $15.71 | $17.95 | 315 | — | — |
| 2004-01-12 | $15.70 | $17.75 | 0 | — | — |
| 2004-01-09 | $15.70 | $17.75 | 0 | — | — |
| 2004-01-08 | $15.70 | $17.75 | 0 | — | — |
| 2004-01-07 | $15.70 | $17.75 | 0 | — | — |
| 2004-01-06 | $15.70 | $17.75 | 105 | — | — |
| 2004-01-05 | $15.48 | $17.49 | 0 | — | — |
| 2004-01-02 | $15.48 | $17.49 | 210 | — | — |