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
- 1986-10-29 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 | $12.52 | $18.37 | 4,089 | — | — |
| 2004-12-30 | $12.49 | $18.33 | 2,667 | — | — |
| 2004-12-29 | $12.60 | $18.49 | 8,178 | — | — |
| 2004-12-28 | $12.66 | $18.57 | 356 | — | — |
| 2004-12-27 | $12.52 | $18.37 | 1,422 | — | — |
| 2004-12-23 | $12.30 | $18.05 | 6,578 | — | — |
| 2004-12-22 | $11.98 | $17.58 | 7,822 | — | — |
| 2004-12-21 | $11.95 | $17.54 | 1,778 | — | — |
| 2004-12-20 | $11.63 | $17.06 | 2,489 | — | — |
| 2004-12-17 | $11.42 | $16.76 | 8,000 | — | — |
| 2004-12-16 | $11.59 | $17.01 | 9,067 | — | — |
| 2004-12-15 | $11.67 | $17.13 | 1,778 | — | — |
| 2004-12-14 | $11.92 | $17.49 | 1,778 | — | — |
| 2004-12-13 | $11.82 | $17.34 | 2,489 | — | — |
| 2004-12-10 | $11.67 | $17.13 | 889 | — | — |
| 2004-12-09 | $11.51 | $16.89 | 9,600 | — | — |
| 2004-12-08 | $11.44 | $16.78 | 8,889 | — | — |
| 2004-12-07 | $11.34 | $16.64 | 1,600 | — | — |
| 2004-12-06 | $11.55 | $16.96 | 3,378 | — | — |
| 2004-12-03 | $11.62 | $17.05 | 8,000 | — | — |
| 2004-12-02 | $11.39 | $16.72 | 356 | — | — |
| 2004-12-01 | $11.23 | $16.48 | 1,778 | — | — |
| 2004-11-30 | $11.14 | $16.34 | 4,267 | — | — |
| 2004-11-29 | $11.22 | $16.47 | 1,956 | — | — |
| 2004-11-26 | $11.48 | $16.84 | 0 | — | — |
| 2004-11-24 | $11.48 | $16.84 | 0 | — | — |
| 2004-11-23 | $11.48 | $16.84 | 0 | — | — |
| 2004-11-22 | $11.48 | $16.84 | 3,200 | — | — |
| 2004-11-19 | $11.17 | $16.39 | 1,956 | — | — |
| 2004-11-18 | $10.81 | $15.87 | 9,956 | — | — |
| 2004-11-17 | $10.84 | $15.91 | 7,644 | — | — |
| 2004-11-16 | $11.11 | $16.30 | 7,467 | — | — |
| 2004-11-15 | $11.23 | $16.49 | 3,378 | — | — |
| 2004-11-12 | $11.07 | $16.25 | 56,356 | — | — |
| 2004-11-11 | $10.96 | $16.08 | 3,378 | — | — |
| 2004-11-10 | $10.67 | $15.66 | 1,600 | — | — |
| 2004-11-09 | $10.51 | $15.43 | 41,244 | — | — |
| 2004-11-08 | $11.25 | $16.51 | 178 | — | — |
| 2004-11-05 | $11.15 | $16.36 | 533 | — | — |
| 2004-11-04 | $11.09 | $16.27 | 3,378 | — | — |
| 2004-11-03 | $11.35 | $16.65 | 1,600 | — | — |
| 2004-11-02 | $11.25 | $16.51 | 1,600 | — | — |
| 2004-11-01 | $11.59 | $17.01 | 1,422 | — | — |
| 2004-10-29 | $11.90 | $17.46 | 0 | — | — |
| 2004-10-28 | $11.90 | $17.46 | 4,978 | — | — |
| 2004-10-27 | $12.15 | $17.74 | 12,267 | — | — |
| 2004-10-26 | $11.24 | $16.41 | 10,844 | — | — |
| 2004-10-25 | $10.59 | $15.46 | 0 | — | — |
| 2004-10-22 | $10.59 | $15.46 | 4,267 | — | — |
| 2004-10-21 | $10.18 | $14.86 | 8,889 | — | — |
| 2004-10-20 | $10.13 | $14.79 | 9,600 | — | — |
| 2004-10-19 | $10.13 | $14.79 | 356 | — | — |
| 2004-10-18 | $10.29 | $15.03 | 178 | — | — |
| 2004-10-15 | $10.38 | $15.16 | 1,778 | — | — |
| 2004-10-14 | $10.69 | $15.61 | 0 | — | — |
| 2004-10-13 | $10.69 | $15.61 | 178 | — | — |
| 2004-10-12 | $10.61 | $15.49 | 1,422 | — | — |
| 2004-10-11 | $10.43 | $15.24 | 0 | — | — |
| 2004-10-08 | $10.43 | $15.24 | 7,467 | — | — |
| 2004-10-07 | $10.46 | $15.27 | 178 | — | — |
| 2004-10-06 | $10.58 | $15.44 | 3,733 | — | — |
| 2004-10-05 | $10.81 | $15.78 | 2,133 | — | — |
| 2004-10-04 | $10.81 | $15.79 | 356 | — | — |
| 2004-10-01 | $10.81 | $15.79 | 0 | — | — |
| 2004-09-30 | $10.81 | $15.79 | 2,667 | — | — |
| 2004-09-29 | $10.74 | $15.68 | 4,089 | — | — |
| 2004-09-28 | $10.60 | $15.49 | 1,244 | — | — |
| 2004-09-27 | $10.65 | $15.56 | 6,044 | — | — |
| 2004-09-24 | $10.58 | $15.45 | 0 | — | — |
| 2004-09-23 | $10.58 | $15.45 | 3,733 | — | — |
| 2004-09-22 | $10.66 | $15.57 | 0 | — | — |
| 2004-09-21 | $10.66 | $15.57 | 0 | — | — |
| 2004-09-20 | $10.66 | $15.57 | 1,600 | — | — |
| 2004-09-17 | $10.58 | $15.44 | 11,911 | — | — |
| 2004-09-16 | $10.56 | $15.43 | 7,467 | — | — |
| 2004-09-15 | $10.55 | $15.40 | 0 | — | — |
| 2004-09-14 | $10.55 | $15.40 | 0 | — | — |
| 2004-09-13 | $10.55 | $15.40 | 42,667 | — | — |
| 2004-09-10 | $10.55 | $15.40 | 178 | — | — |
| 2004-09-09 | $10.56 | $15.43 | 1,956 | — | — |
| 2004-09-08 | $10.49 | $15.32 | 3,200 | — | — |
| 2004-09-07 | $10.55 | $15.40 | 0 | — | — |
| 2004-09-03 | $10.55 | $15.40 | 1,067 | — | — |
| 2004-09-02 | $11.00 | $16.06 | 0 | — | — |
| 2004-09-01 | $11.00 | $16.06 | 6,756 | — | — |
| 2004-08-31 | $10.78 | $15.74 | 3,911 | — | — |
| 2004-08-30 | $10.68 | $15.60 | 63,644 | — | — |
| 2004-08-27 | $10.65 | $15.55 | 10,133 | — | — |
| 2004-08-26 | $10.55 | $15.41 | 14,578 | — | — |
| 2004-08-25 | $10.97 | $16.02 | 0 | — | — |
| 2004-08-24 | $10.97 | $16.02 | 3,022 | — | — |
| 2004-08-23 | $10.97 | $16.02 | 0 | — | — |
| 2004-08-20 | $10.97 | $16.02 | 2,489 | — | — |
| 2004-08-19 | $10.75 | $15.70 | 0 | — | — |
| 2004-08-18 | $10.75 | $15.70 | 356 | — | — |
| 2004-08-17 | $11.08 | $16.18 | 0 | — | — |
| 2004-08-16 | $11.08 | $16.18 | 0 | — | — |
| 2004-08-13 | $11.08 | $16.18 | 2,489 | — | — |
| 2004-08-12 | $11.21 | $16.36 | 1,422 | — | — |
| 2004-08-11 | $11.16 | $16.30 | 1,422 | — | — |
| 2004-08-10 | $10.91 | $15.94 | 0 | — | — |
| 2004-08-09 | $10.91 | $15.94 | 0 | — | — |
| 2004-08-06 | $10.91 | $15.94 | 0 | — | — |
| 2004-08-05 | $10.91 | $15.94 | 356 | — | — |
| 2004-08-04 | $11.20 | $16.36 | 6,578 | — | — |
| 2004-08-03 | $11.25 | $16.43 | 0 | — | — |
| 2004-08-02 | $11.25 | $16.43 | 2,844 | — | — |
| 2004-07-30 | $11.36 | $16.59 | 0 | — | — |
| 2004-07-29 | $11.36 | $16.59 | 889 | — | — |
| 2004-07-28 | $11.36 | $16.51 | 0 | — | — |
| 2004-07-27 | $11.36 | $16.51 | 1,422 | — | — |
| 2004-07-26 | $11.01 | $15.99 | 2,311 | — | — |
| 2004-07-23 | $11.23 | $16.31 | 533 | — | — |
| 2004-07-22 | $11.11 | $16.14 | 1,244 | — | — |
| 2004-07-21 | $11.08 | $16.10 | 4,267 | — | — |
| 2004-07-20 | $10.86 | $15.77 | 6,222 | — | — |
| 2004-07-19 | $11.44 | $16.62 | 0 | — | — |
| 2004-07-16 | $11.44 | $16.62 | 0 | — | — |
| 2004-07-15 | $11.44 | $16.62 | 0 | — | — |
| 2004-07-14 | $11.44 | $16.62 | 10,667 | — | — |
| 2004-07-13 | $11.33 | $16.47 | 356 | — | — |
| 2004-07-12 | $11.18 | $16.24 | 0 | — | — |
| 2004-07-09 | $11.18 | $16.24 | 0 | — | — |
| 2004-07-08 | $11.18 | $16.24 | 2,489 | — | — |
| 2004-07-07 | $11.17 | $16.23 | 1,244 | — | — |
| 2004-07-06 | $11.18 | $16.24 | 178 | — | — |
| 2004-07-02 | $11.25 | $16.34 | 5,867 | — | — |
| 2004-07-01 | $11.69 | $16.99 | 1,244 | — | — |
| 2004-06-30 | $11.30 | $16.42 | 2,667 | — | — |
| 2004-06-29 | $11.45 | $16.64 | 0 | — | — |
| 2004-06-28 | $11.45 | $16.64 | 0 | — | — |
| 2004-06-25 | $11.45 | $16.64 | 533 | — | — |
| 2004-06-24 | $11.90 | $17.28 | 0 | — | — |
| 2004-06-23 | $11.90 | $17.28 | 2,667 | — | — |
| 2004-06-22 | $11.87 | $17.24 | 3,556 | — | — |
| 2004-06-21 | $11.77 | $17.10 | 3,378 | — | — |
| 2004-06-18 | $11.76 | $17.08 | 2,489 | — | — |
| 2004-06-17 | $11.87 | $17.24 | 3,200 | — | — |
| 2004-06-16 | $11.72 | $17.02 | 4,267 | — | — |
| 2004-06-15 | $11.68 | $16.97 | 2,844 | — | — |
| 2004-06-14 | $11.67 | $16.96 | 10,489 | — | — |
| 2004-06-10 | $11.12 | $16.16 | 711 | — | — |
| 2004-06-09 | $11.30 | $16.41 | 0 | — | — |
| 2004-06-08 | $11.30 | $16.41 | 3,200 | — | — |
| 2004-06-07 | $11.87 | $17.25 | 0 | — | — |
| 2004-06-04 | $11.87 | $17.25 | 5,689 | — | — |
| 2004-06-03 | $11.51 | $16.73 | 2,667 | — | — |
| 2004-06-02 | $11.41 | $16.58 | 2,489 | — | — |
| 2004-06-01 | $11.73 | $17.05 | 2,489 | — | — |
| 2004-05-28 | $11.64 | $16.92 | 0 | — | — |
| 2004-05-27 | $11.64 | $16.92 | 533 | — | — |
| 2004-05-26 | $11.80 | $17.14 | 3,556 | — | — |
| 2004-05-25 | $11.45 | $16.63 | 3,556 | — | — |
| 2004-05-24 | $11.65 | $16.92 | 1,600 | — | — |
| 2004-05-21 | $11.08 | $16.10 | 1,600 | — | — |
| 2004-05-20 | $10.67 | $15.50 | 0 | — | — |
| 2004-05-19 | $10.67 | $15.50 | 356 | — | — |
| 2004-05-18 | $10.90 | $15.84 | 711 | — | — |
| 2004-05-17 | $10.82 | $15.72 | 1,422 | — | — |
| 2004-05-14 | $10.89 | $15.82 | 0 | — | — |
| 2004-05-13 | $10.89 | $15.82 | 11,378 | — | — |
| 2004-05-12 | $10.82 | $15.72 | 533 | — | — |
| 2004-05-11 | $11.09 | $16.12 | 0 | — | — |
| 2004-05-10 | $11.09 | $16.12 | 3,556 | — | — |
| 2004-05-07 | $11.33 | $16.47 | 356 | — | — |
| 2004-05-06 | $11.42 | $16.59 | 1,778 | — | — |
| 2004-05-05 | $11.67 | $16.96 | 1,244 | — | — |
| 2004-05-04 | $11.81 | $17.16 | 2,844 | — | — |
| 2004-05-03 | $12.04 | $17.49 | 3,556 | — | — |
| 2004-04-30 | $11.86 | $17.23 | 20,267 | — | — |
| 2004-04-29 | $11.89 | $17.27 | 178 | — | — |
| 2004-04-28 | $11.82 | $17.17 | 19,022 | — | — |
| 2004-04-27 | $12.30 | $17.79 | 1,778 | — | — |
| 2004-04-26 | $12.09 | $17.49 | 12,622 | — | — |
| 2004-04-23 | $12.23 | $17.69 | 4,267 | — | — |
| 2004-04-22 | $12.23 | $17.69 | 2,667 | — | — |
| 2004-04-21 | $12.23 | $17.69 | 10,133 | — | — |
| 2004-04-20 | $12.38 | $17.89 | 8,711 | — | — |
| 2004-04-19 | $12.23 | $17.69 | 3,200 | — | — |
| 2004-04-16 | $12.08 | $17.46 | 1,067 | — | — |
| 2004-04-15 | $12.44 | $17.99 | 1,600 | — | — |
| 2004-04-14 | $12.27 | $17.75 | 5,156 | — | — |
| 2004-04-13 | $11.99 | $17.33 | 2,667 | — | — |
| 2004-04-12 | $11.96 | $17.30 | 3,556 | — | — |
| 2004-04-08 | $11.72 | $16.94 | 23,467 | — | — |
| 2004-04-07 | $11.81 | $17.08 | 3,378 | — | — |
| 2004-04-06 | $11.45 | $16.55 | 3,911 | — | — |
| 2004-04-05 | $11.66 | $16.85 | 15,289 | — | — |
| 2004-04-02 | $11.11 | $16.06 | 1,067 | — | — |
| 2004-04-01 | $11.21 | $16.21 | 889 | — | — |
| 2004-03-31 | $11.22 | $16.23 | 6,044 | — | — |
| 2004-03-30 | $10.60 | $15.33 | 533 | — | — |
| 2004-03-29 | $10.60 | $15.33 | 4,267 | — | — |
| 2004-03-26 | $10.60 | $15.33 | 711 | — | — |
| 2004-03-25 | $10.54 | $15.23 | 4,089 | — | — |
| 2004-03-24 | $10.54 | $15.23 | 9,067 | — | — |
| 2004-03-23 | $10.82 | $15.65 | 3,022 | — | — |
| 2004-03-22 | $10.78 | $15.58 | 3,022 | — | — |
| 2004-03-19 | $11.04 | $15.96 | 5,333 | — | — |
| 2004-03-18 | $11.45 | $16.56 | 2,844 | — | — |
| 2004-03-17 | $11.81 | $17.08 | 29,511 | — | — |
| 2004-03-16 | $11.81 | $17.08 | 19,911 | — | — |
| 2004-03-15 | $11.77 | $17.01 | 9,422 | — | — |
| 2004-03-12 | $11.81 | $17.08 | 7,822 | — | — |
| 2004-03-11 | $11.45 | $16.56 | 0 | — | — |
| 2004-03-10 | $11.45 | $16.56 | 2,133 | — | — |
| 2004-03-09 | $11.71 | $16.93 | 5,511 | — | — |
| 2004-03-08 | $11.78 | $17.04 | 4,267 | — | — |
| 2004-03-05 | $11.62 | $16.79 | 5,511 | — | — |
| 2004-03-04 | $11.58 | $16.75 | 3,200 | — | — |
| 2004-03-03 | $11.56 | $16.71 | 1,778 | — | — |
| 2004-03-02 | $11.42 | $16.51 | 533 | — | — |
| 2004-03-01 | $10.92 | $15.79 | 32,889 | — | — |
| 2004-02-27 | $10.90 | $15.75 | 4,622 | — | — |
| 2004-02-26 | $11.13 | $16.09 | 2,133 | — | — |
| 2004-02-25 | $11.08 | $16.01 | 6,222 | — | — |
| 2004-02-24 | $11.11 | $16.06 | 4,444 | — | — |
| 2004-02-23 | $11.39 | $16.47 | 2,844 | — | — |
| 2004-02-20 | $11.40 | $16.48 | 16,889 | — | — |
| 2004-02-19 | $11.22 | $16.23 | 6,222 | — | — |
| 2004-02-18 | $11.45 | $16.55 | 889 | — | — |
| 2004-02-17 | $11.48 | $16.59 | 8,889 | — | — |
| 2004-02-13 | $11.36 | $16.43 | 0 | — | — |
| 2004-02-12 | $11.36 | $16.43 | 6,578 | — | — |
| 2004-02-11 | $10.97 | $15.86 | 4,622 | — | — |
| 2004-02-10 | $10.83 | $15.66 | 1,778 | — | — |
| 2004-02-09 | $10.69 | $15.46 | 3,022 | — | — |
| 2004-02-06 | $10.69 | $15.45 | 0 | — | — |
| 2004-02-05 | $10.69 | $15.45 | 11,911 | — | — |
| 2004-02-04 | $10.69 | $15.45 | 1,067 | — | — |
| 2004-02-03 | $11.28 | $16.31 | 7,644 | — | — |
| 2004-02-02 | $10.61 | $15.34 | 5,867 | — | — |
| 2004-01-30 | $10.83 | $15.66 | 889 | — | — |
| 2004-01-29 | $11.25 | $16.27 | 3,378 | — | — |
| 2004-01-28 | $10.97 | $15.78 | 7,111 | — | — |
| 2004-01-27 | $11.28 | $16.23 | 2,311 | — | — |
| 2004-01-26 | $11.63 | $16.72 | 6,400 | — | — |
| 2004-01-23 | $11.58 | $16.66 | 3,200 | — | — |
| 2004-01-22 | $12.07 | $17.36 | 3,733 | — | — |
| 2004-01-21 | $11.65 | $16.76 | 8,000 | — | — |
| 2004-01-20 | $11.53 | $16.59 | 8,356 | — | — |
| 2004-01-16 | $11.25 | $16.18 | 9,956 | — | — |
| 2004-01-15 | $10.70 | $15.40 | 2,311 | — | — |
| 2004-01-14 | $10.97 | $15.78 | 3,378 | — | — |
| 2004-01-13 | $11.11 | $15.98 | 5,511 | — | — |
| 2004-01-12 | $11.17 | $16.07 | 356 | — | — |
| 2004-01-09 | $10.99 | $15.80 | 178 | — | — |
| 2004-01-08 | $11.19 | $16.10 | 2,311 | — | — |
| 2004-01-07 | $11.14 | $16.02 | 2,133 | — | — |
| 2004-01-06 | $11.09 | $15.96 | 7,111 | — | — |
| 2004-01-05 | $11.07 | $15.92 | 35,200 | — | — |
| 2004-01-02 | $10.90 | $15.68 | 1,244 | — | — |