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
- 1986-11-25 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 | $16.84 | $21.87 | 14,500 |
| 2004-12-30 | $16.84 | $21.87 | 21,000 |
| 2004-12-29 | $16.75 | $21.76 | 15,000 |
| 2004-12-28 | $16.82 | $21.85 | 11,500 |
| 2004-12-27 | $16.65 | $21.63 | 16,900 |
| 2004-12-23 | $16.50 | $21.43 | 11,400 |
| 2004-12-22 | $16.65 | $21.63 | 17,600 |
| 2004-12-21 | $16.70 | $21.69 | 10,600 |
| 2004-12-20 | $16.25 | $21.11 | 23,200 |
| 2004-12-17 | $16.70 | $21.69 | 55,000 |
| 2004-12-16 | $16.25 | $21.11 | 49,500 |
| 2004-12-15 | $15.98 | $20.76 | 12,500 |
| 2004-12-14 | $15.95 | $20.72 | 28,000 |
| 2004-12-13 | $15.53 | $20.17 | 14,900 |
| 2004-12-10 | $15.62 | $20.29 | 15,100 |
| 2004-12-09 | $15.69 | $20.38 | 21,600 |
| 2004-12-08 | $15.73 | $20.43 | 138,200 |
| 2004-12-07 | $15.83 | $20.56 | 32,300 |
| 2004-12-06 | $16.07 | $20.87 | 30,200 |
| 2004-12-03 | $16.08 | $20.89 | 12,800 |
| 2004-12-02 | $16.12 | $20.94 | 56,900 |
| 2004-12-01 | $16.26 | $21.12 | 65,000 |
| 2004-11-30 | $16.00 | $20.78 | 130,100 |
| 2004-11-29 | $15.23 | $19.78 | 44,000 |
| 2004-11-26 | $15.26 | $19.82 | 17,800 |
| 2004-11-24 | $14.91 | $19.37 | 13,100 |
| 2004-11-23 | $14.95 | $19.42 | 16,400 |
| 2004-11-22 | $15.01 | $19.50 | 27,500 |
| 2004-11-19 | $14.87 | $19.32 | 15,200 |
| 2004-11-18 | $14.77 | $19.19 | 43,000 |
| 2004-11-17 | $14.50 | $18.84 | 138,700 |
| 2004-11-16 | $14.90 | $19.35 | 33,000 |
| 2004-11-15 | $14.79 | $19.21 | 151,200 |
| 2004-11-12 | $13.95 | $18.12 | 93,100 |
| 2004-11-11 | $13.96 | $18.13 | 12,300 |
| 2004-11-10 | $13.98 | $18.16 | 37,600 |
| 2004-11-09 | $13.88 | $18.03 | 4,600 |
| 2004-11-08 | $13.84 | $17.98 | 19,800 |
| 2004-11-05 | $13.81 | $17.94 | 24,200 |
| 2004-11-04 | $14.00 | $18.19 | 129,300 |
| 2004-11-03 | $12.90 | $16.76 | 21,700 |
| 2004-11-02 | $12.57 | $16.33 | 53,300 |
| 2004-11-01 | $12.71 | $16.51 | 28,600 |
| 2004-10-29 | $12.93 | $16.80 | 34,400 |
| 2004-10-28 | $12.88 | $16.73 | 52,000 |
| 2004-10-27 | $12.95 | $16.82 | 60,900 |
| 2004-10-26 | $12.72 | $16.52 | 36,400 |
| 2004-10-25 | $12.62 | $16.39 | 40,700 |
| 2004-10-22 | $12.27 | $15.94 | 11,500 |
| 2004-10-21 | $12.52 | $16.26 | 46,000 |
| 2004-10-20 | $11.91 | $15.47 | 16,500 |
| 2004-10-19 | $11.88 | $15.43 | 24,300 |
| 2004-10-18 | $11.70 | $15.20 | 19,100 |
| 2004-10-15 | $11.69 | $15.19 | 18,300 |
| 2004-10-14 | $11.87 | $15.42 | 10,900 |
| 2004-10-13 | $11.44 | $14.86 | 22,200 |
| 2004-10-12 | $11.63 | $15.11 | 22,500 |
| 2004-10-11 | $11.80 | $15.33 | 20,400 |
| 2004-10-08 | $11.81 | $15.34 | 60,000 |
| 2004-10-07 | $11.93 | $15.50 | 8,000 |
| 2004-10-06 | $12.00 | $15.59 | 55,800 |
| 2004-10-05 | $11.20 | $14.55 | 21,800 |
| 2004-10-04 | $11.25 | $14.61 | 38,900 |
| 2004-10-01 | $11.26 | $14.63 | 49,500 |
| 2004-09-30 | $11.25 | $14.61 | 35,300 |
| 2004-09-29 | $11.47 | $14.90 | 22,000 |
| 2004-09-28 | $11.00 | $14.29 | 23,000 |
| 2004-09-27 | $11.13 | $14.46 | 28,200 |
| 2004-09-24 | $11.45 | $14.87 | 17,900 |
| 2004-09-23 | $11.51 | $14.95 | 17,200 |
| 2004-09-22 | $11.68 | $15.17 | 11,800 |
| 2004-09-21 | $11.54 | $14.99 | 16,700 |
| 2004-09-20 | $11.75 | $15.26 | 78,700 |
| 2004-09-17 | $10.46 | $13.59 | 22,000 |
| 2004-09-16 | $10.32 | $13.41 | 29,800 |
| 2004-09-15 | $10.16 | $13.20 | 29,800 |
| 2004-09-14 | $10.43 | $13.55 | 4,300 |
| 2004-09-13 | $10.80 | $14.03 | 6,800 |
| 2004-09-10 | $10.89 | $14.15 | 6,900 |
| 2004-09-09 | $10.72 | $13.93 | 5,400 |
| 2004-09-08 | $11.13 | $14.46 | 8,200 |
| 2004-09-07 | $11.17 | $14.51 | 16,200 |
| 2004-09-03 | $11.29 | $14.67 | 9,500 |
| 2004-09-02 | $11.15 | $14.48 | 2,100 |
| 2004-09-01 | $11.05 | $14.35 | 76,400 |
| 2004-08-31 | $11.00 | $14.29 | 14,100 |
| 2004-08-30 | $11.00 | $14.29 | 79,200 |
| 2004-08-27 | $10.74 | $13.95 | 59,500 |
| 2004-08-26 | $10.82 | $14.05 | 92,000 |
| 2004-08-25 | $10.77 | $13.99 | 29,800 |
| 2004-08-24 | $10.52 | $13.67 | 65,100 |
| 2004-08-23 | $10.74 | $13.95 | 25,700 |
| 2004-08-20 | $11.05 | $14.35 | 36,600 |
| 2004-08-19 | $11.20 | $14.55 | 36,900 |
| 2004-08-18 | $11.15 | $14.48 | 2,600 |
| 2004-08-17 | $11.01 | $14.30 | 32,000 |
| 2004-08-16 | $11.14 | $14.47 | 33,500 |
| 2004-08-13 | $11.77 | $15.29 | 18,400 |
| 2004-08-12 | $11.11 | $14.43 | 5,800 |
| 2004-08-11 | $11.00 | $14.29 | 14,800 |
| 2004-08-10 | $11.36 | $14.76 | 10,100 |
| 2004-08-09 | $11.38 | $14.78 | 11,100 |
| 2004-08-06 | $11.41 | $14.82 | 14,700 |
| 2004-08-05 | $11.69 | $15.19 | 16,200 |
| 2004-08-04 | $11.61 | $15.08 | 10,800 |
| 2004-08-03 | $11.80 | $15.33 | 25,300 |
| 2004-08-02 | $11.96 | $15.54 | 15,700 |
| 2004-07-30 | $11.89 | $15.44 | 13,400 |
| 2004-07-29 | $11.65 | $15.13 | 12,600 |
| 2004-07-28 | $11.62 | $15.09 | 28,200 |
| 2004-07-27 | $10.93 | $14.20 | 13,500 |
| 2004-07-26 | $10.87 | $14.12 | 40,300 |
| 2004-07-23 | $10.98 | $14.26 | 23,800 |
| 2004-07-22 | $11.34 | $14.73 | 12,600 |
| 2004-07-21 | $11.90 | $15.46 | 3,900 |
| 2004-07-20 | $12.01 | $15.60 | 22,700 |
| 2004-07-19 | $12.00 | $15.59 | 18,700 |
| 2004-07-16 | $11.99 | $15.57 | 14,700 |
| 2004-07-15 | $11.94 | $15.51 | 23,800 |
| 2004-07-14 | $11.57 | $15.03 | 25,900 |
| 2004-07-13 | $11.85 | $15.39 | 6,300 |
| 2004-07-12 | $11.89 | $15.44 | 16,900 |
| 2004-07-09 | $11.50 | $14.94 | 9,700 |
| 2004-07-08 | $11.51 | $14.95 | 9,400 |
| 2004-07-07 | $11.50 | $14.94 | 5,900 |
| 2004-07-06 | $11.36 | $14.76 | 77,000 |
| 2004-07-02 | $11.37 | $14.77 | 38,800 |
| 2004-07-01 | $11.74 | $15.25 | 15,300 |
| 2004-06-30 | $11.88 | $15.43 | 25,200 |
| 2004-06-29 | $11.30 | $14.68 | 10,800 |
| 2004-06-28 | $11.30 | $14.68 | 43,000 |
| 2004-06-25 | $11.45 | $14.87 | 72,300 |
| 2004-06-24 | $11.69 | $15.19 | 70,500 |
| 2004-06-23 | $11.65 | $15.13 | 35,200 |
| 2004-06-22 | $11.54 | $14.99 | 14,000 |
| 2004-06-21 | $11.72 | $15.22 | 17,900 |
| 2004-06-18 | $11.79 | $15.31 | 48,300 |
| 2004-06-17 | $11.70 | $15.20 | 24,500 |
| 2004-06-16 | $11.87 | $15.42 | 92,400 |
| 2004-06-15 | $11.86 | $15.41 | 54,800 |
| 2004-06-14 | $11.90 | $15.46 | 52,600 |
| 2004-06-10 | $11.93 | $15.50 | 48,700 |
| 2004-06-09 | $11.83 | $15.37 | 5,600 |
| 2004-06-08 | $11.97 | $15.55 | 16,600 |
| 2004-06-07 | $11.75 | $15.26 | 23,500 |
| 2004-06-04 | $11.84 | $15.38 | 23,100 |
| 2004-06-03 | $11.83 | $15.37 | 3,400 |
| 2004-06-02 | $11.68 | $15.17 | 35,400 |
| 2004-06-01 | $11.79 | $15.31 | 40,900 |
| 2004-05-28 | $11.78 | $15.30 | 10,100 |
| 2004-05-27 | $11.58 | $15.04 | 26,100 |
| 2004-05-26 | $11.32 | $14.70 | 28,800 |
| 2004-05-25 | $11.35 | $14.74 | 12,900 |
| 2004-05-24 | $11.45 | $14.87 | 10,600 |
| 2004-05-21 | $11.51 | $14.95 | 15,400 |
| 2004-05-20 | $11.36 | $14.76 | 10,500 |
| 2004-05-19 | $11.40 | $14.81 | 27,000 |
| 2004-05-18 | $11.42 | $14.83 | 10,600 |
| 2004-05-17 | $11.28 | $14.65 | 33,100 |
| 2004-05-14 | $11.50 | $14.94 | 26,100 |
| 2004-05-13 | $12.00 | $15.59 | 22,700 |
| 2004-05-12 | $12.05 | $15.65 | 17,000 |
| 2004-05-11 | $12.19 | $15.83 | 35,000 |
| 2004-05-10 | $12.22 | $15.87 | 36,700 |
| 2004-05-07 | $12.24 | $15.90 | 22,100 |
| 2004-05-06 | $12.63 | $16.41 | 20,200 |
| 2004-05-05 | $12.90 | $16.76 | 40,600 |
| 2004-05-04 | $13.25 | $17.21 | 17,600 |
| 2004-05-03 | $13.37 | $17.37 | 69,600 |
| 2004-04-30 | $13.43 | $17.45 | 63,500 |
| 2004-04-29 | $12.41 | $16.12 | 56,700 |
| 2004-04-28 | $12.92 | $16.78 | 43,000 |
| 2004-04-27 | $13.98 | $18.16 | 86,100 |
| 2004-04-26 | $14.05 | $18.25 | 136,900 |
| 2004-04-23 | $12.09 | $15.70 | 52,600 |
| 2004-04-22 | $11.71 | $15.21 | 18,700 |
| 2004-04-21 | $11.60 | $15.07 | 18,600 |
| 2004-04-20 | $11.42 | $14.83 | 16,800 |
| 2004-04-19 | $11.44 | $14.86 | 51,100 |
| 2004-04-16 | $11.27 | $14.64 | 11,600 |
| 2004-04-15 | $11.58 | $15.04 | 20,100 |
| 2004-04-14 | $11.55 | $15.00 | 22,500 |
| 2004-04-13 | $11.50 | $14.94 | 21,000 |
| 2004-04-12 | $11.77 | $15.29 | 13,400 |
| 2004-04-08 | $11.72 | $15.22 | 26,900 |
| 2004-04-07 | $11.50 | $14.94 | 24,200 |
| 2004-04-06 | $11.74 | $15.25 | 21,700 |
| 2004-04-05 | $11.65 | $15.13 | 55,300 |
| 2004-04-02 | $11.58 | $15.04 | 46,100 |
| 2004-04-01 | $11.04 | $14.34 | 23,400 |
| 2004-03-31 | $10.94 | $14.21 | 20,500 |
| 2004-03-30 | $10.66 | $13.85 | 48,600 |
| 2004-03-29 | $10.84 | $14.08 | 25,400 |
| 2004-03-26 | $10.75 | $13.96 | 29,500 |
| 2004-03-25 | $10.65 | $13.83 | 24,500 |
| 2004-03-24 | $10.77 | $13.99 | 29,400 |
| 2004-03-23 | $10.90 | $14.16 | 97,100 |
| 2004-03-22 | $10.93 | $14.20 | 92,700 |
| 2004-03-19 | $10.77 | $13.99 | 50,000 |
| 2004-03-18 | $10.76 | $13.98 | 69,700 |
| 2004-03-17 | $10.92 | $14.18 | 79,800 |
| 2004-03-16 | $11.27 | $14.64 | 30,000 |
| 2004-03-15 | $11.42 | $14.83 | 38,600 |
| 2004-03-12 | $11.77 | $15.29 | 34,800 |
| 2004-03-11 | $11.83 | $15.37 | 36,000 |
| 2004-03-10 | $12.10 | $15.72 | 30,100 |
| 2004-03-09 | $12.27 | $15.94 | 31,500 |
| 2004-03-08 | $12.41 | $16.12 | 130,500 |
| 2004-03-05 | $12.38 | $16.08 | 90,500 |
| 2004-03-04 | $12.23 | $15.89 | 25,800 |
| 2004-03-03 | $12.14 | $15.77 | 104,800 |
| 2004-03-02 | $11.90 | $15.46 | 61,700 |
| 2004-03-01 | $12.00 | $15.59 | 107,700 |
| 2004-02-27 | $11.90 | $15.46 | 88,000 |
| 2004-02-26 | $11.40 | $14.81 | 68,100 |
| 2004-02-25 | $11.19 | $14.54 | 40,800 |
| 2004-02-24 | $11.44 | $14.86 | 73,800 |
| 2004-02-23 | $12.25 | $15.91 | 80,000 |
| 2004-02-20 | $12.22 | $15.87 | 244,600 |
| 2004-02-19 | $12.18 | $15.82 | 162,500 |
| 2004-02-18 | $12.00 | $15.59 | 205,200 |
| 2004-02-17 | $10.97 | $14.25 | 137,400 |
| 2004-02-13 | $10.25 | $13.31 | 14,700 |
| 2004-02-12 | $10.24 | $13.30 | 48,600 |
| 2004-02-11 | $10.47 | $13.60 | 116,300 |
| 2004-02-10 | $9.63 | $12.51 | 39,400 |
| 2004-02-09 | $9.57 | $12.43 | 47,600 |
| 2004-02-06 | $9.35 | $12.15 | 12,500 |
| 2004-02-05 | $9.15 | $11.89 | 40,200 |
| 2004-02-04 | $9.41 | $12.22 | 14,800 |
| 2004-02-03 | $9.50 | $12.34 | 67,600 |
| 2004-02-02 | $9.45 | $12.28 | 96,800 |
| 2004-01-30 | $9.02 | $11.72 | 38,000 |
| 2004-01-29 | $8.94 | $11.61 | 12,800 |
| 2004-01-28 | $8.97 | $11.65 | 18,500 |
| 2004-01-27 | $8.98 | $11.66 | 21,400 |
| 2004-01-26 | $9.07 | $11.78 | 18,200 |
| 2004-01-23 | $9.00 | $11.69 | 60,800 |
| 2004-01-22 | $8.90 | $11.56 | 21,500 |
| 2004-01-21 | $8.91 | $11.57 | 52,700 |
| 2004-01-20 | $8.91 | $11.57 | 35,900 |
| 2004-01-16 | $8.90 | $11.56 | 46,300 |
| 2004-01-15 | $8.98 | $11.66 | 39,800 |
| 2004-01-14 | $8.91 | $11.57 | 26,700 |
| 2004-01-13 | $9.13 | $11.86 | 47,000 |
| 2004-01-12 | $8.99 | $11.68 | 60,600 |
| 2004-01-09 | $8.93 | $11.60 | 75,000 |
| 2004-01-08 | $9.00 | $11.69 | 102,500 |
| 2004-01-07 | $9.00 | $11.69 | 94,500 |
| 2004-01-06 | $8.85 | $11.50 | 113,100 |
| 2004-01-05 | $8.40 | $10.91 | 94,800 |
| 2004-01-02 | $8.04 | $10.44 | 65,100 |