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
- 1980-03-17 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 | $16.51 | $29.99 | 302,003 | — | — |
| 2004-12-30 | $16.53 | $30.03 | 351,969 | — | — |
| 2004-12-29 | $16.50 | $29.98 | 809,382 | — | — |
| 2004-12-28 | $16.36 | $29.72 | 561,755 | — | — |
| 2004-12-27 | $16.28 | $29.58 | 724,880 | — | — |
| 2004-12-23 | $16.52 | $30.00 | 501,501 | — | — |
| 2004-12-22 | $16.34 | $29.69 | 790,277 | — | — |
| 2004-12-21 | $16.42 | $29.83 | 598,127 | — | — |
| 2004-12-20 | $16.27 | $29.56 | 818,200 | — | — |
| 2004-12-17 | $16.43 | $29.84 | 2,256,203 | — | — |
| 2004-12-16 | $16.18 | $29.40 | 963,690 | — | — |
| 2004-12-15 | $16.29 | $29.59 | 1,454,169 | — | — |
| 2004-12-14 | $16.30 | $29.61 | 778,521 | — | — |
| 2004-12-13 | $16.32 | $29.65 | 845,755 | — | — |
| 2004-12-10 | $16.09 | $29.22 | 1,097,056 | — | — |
| 2004-12-09 | $16.16 | $29.35 | 1,429,186 | — | — |
| 2004-12-08 | $15.84 | $28.77 | 951,566 | — | — |
| 2004-12-07 | $15.60 | $28.35 | 1,209,848 | — | — |
| 2004-12-06 | $15.87 | $28.82 | 1,054,805 | — | — |
| 2004-12-03 | $15.89 | $28.86 | 1,530,956 | — | — |
| 2004-12-02 | $15.79 | $28.69 | 1,760,213 | — | — |
| 2004-12-01 | $15.99 | $29.05 | 1,718,697 | — | — |
| 2004-11-30 | $16.19 | $29.42 | 779,255 | — | — |
| 2004-11-29 | $16.12 | $29.28 | 897,191 | — | — |
| 2004-11-26 | $16.12 | $29.28 | 313,025 | — | — |
| 2004-11-24 | $16.07 | $29.19 | 614,293 | — | — |
| 2004-11-23 | $15.88 | $28.85 | 1,524,710 | — | — |
| 2004-11-22 | $15.79 | $28.68 | 1,024,311 | — | — |
| 2004-11-19 | $15.56 | $28.27 | 776,316 | — | — |
| 2004-11-18 | $15.62 | $28.38 | 893,884 | — | — |
| 2004-11-17 | $15.42 | $28.00 | 1,232,260 | — | — |
| 2004-11-16 | $15.33 | $27.85 | 814,526 | — | — |
| 2004-11-15 | $15.31 | $27.81 | 1,083,830 | — | — |
| 2004-11-12 | $15.39 | $27.95 | 871,473 | — | — |
| 2004-11-11 | $15.16 | $27.55 | 1,350,930 | — | — |
| 2004-11-10 | $15.16 | $27.54 | 1,064,358 | — | — |
| 2004-11-09 | $15.13 | $27.48 | 1,265,693 | — | — |
| 2004-11-08 | $15.32 | $27.64 | 871,105 | — | — |
| 2004-11-05 | $15.43 | $27.84 | 895,354 | — | — |
| 2004-11-04 | $15.46 | $27.90 | 1,204,337 | — | — |
| 2004-11-03 | $15.37 | $27.73 | 1,577,983 | — | — |
| 2004-11-02 | $15.15 | $27.33 | 1,362,319 | — | — |
| 2004-11-01 | $15.20 | $27.43 | 1,381,057 | — | — |
| 2004-10-29 | $15.05 | $27.16 | 1,289,207 | — | — |
| 2004-10-28 | $14.86 | $26.81 | 812,689 | — | — |
| 2004-10-27 | $15.02 | $27.10 | 1,557,776 | — | — |
| 2004-10-26 | $14.91 | $26.90 | 969,201 | — | — |
| 2004-10-25 | $14.94 | $26.96 | 1,310,516 | — | — |
| 2004-10-22 | $14.85 | $26.79 | 986,836 | — | — |
| 2004-10-21 | $14.98 | $27.04 | 664,994 | — | — |
| 2004-10-20 | $14.95 | $26.97 | 965,527 | — | — |
| 2004-10-19 | $14.73 | $26.57 | 651,033 | — | — |
| 2004-10-18 | $14.83 | $26.75 | 716,430 | — | — |
| 2004-10-15 | $14.99 | $27.05 | 445,656 | — | — |
| 2004-10-14 | $14.83 | $26.76 | 1,961,549 | — | — |
| 2004-10-13 | $14.53 | $26.21 | 1,787,401 | — | — |
| 2004-10-12 | $14.79 | $26.68 | 990,878 | — | — |
| 2004-10-11 | $14.89 | $26.86 | 451,167 | — | — |
| 2004-10-08 | $14.85 | $26.79 | 405,977 | — | — |
| 2004-10-07 | $14.87 | $26.83 | 628,254 | — | — |
| 2004-10-06 | $15.08 | $27.21 | 389,811 | — | — |
| 2004-10-05 | $14.98 | $27.02 | 792,482 | — | — |
| 2004-10-04 | $14.89 | $26.87 | 568,735 | — | — |
| 2004-10-01 | $14.91 | $26.90 | 659,116 | — | — |
| 2004-09-30 | $14.78 | $26.67 | 973,610 | — | — |
| 2004-09-29 | $14.56 | $26.28 | 797,258 | — | — |
| 2004-09-28 | $14.65 | $26.43 | 580,125 | — | — |
| 2004-09-27 | $14.40 | $25.98 | 653,972 | — | — |
| 2004-09-24 | $14.41 | $26.00 | 724,145 | — | — |
| 2004-09-23 | $14.37 | $25.93 | 900,865 | — | — |
| 2004-09-22 | $14.46 | $26.10 | 1,282,593 | — | — |
| 2004-09-21 | $14.55 | $26.26 | 1,058,479 | — | — |
| 2004-09-20 | $14.50 | $26.17 | 546,691 | — | — |
| 2004-09-17 | $14.44 | $26.05 | 1,110,650 | — | — |
| 2004-09-16 | $14.43 | $26.03 | 384,300 | — | — |
| 2004-09-15 | $14.39 | $25.97 | 387,607 | — | — |
| 2004-09-14 | $14.42 | $26.02 | 572,042 | — | — |
| 2004-09-13 | $14.48 | $26.13 | 474,313 | — | — |
| 2004-09-10 | $14.44 | $26.05 | 658,381 | — | — |
| 2004-09-09 | $14.54 | $26.23 | 591,514 | — | — |
| 2004-09-08 | $14.36 | $25.91 | 626,050 | — | — |
| 2004-09-07 | $14.37 | $25.93 | 748,026 | — | — |
| 2004-09-03 | $14.39 | $25.97 | 525,015 | — | — |
| 2004-09-02 | $14.37 | $25.93 | 534,200 | — | — |
| 2004-09-01 | $14.28 | $25.76 | 897,558 | — | — |
| 2004-08-31 | $14.27 | $25.75 | 766,029 | — | — |
| 2004-08-30 | $14.10 | $25.43 | 649,931 | — | — |
| 2004-08-27 | $14.13 | $25.49 | 486,438 | — | — |
| 2004-08-26 | $14.01 | $25.27 | 579,022 | — | — |
| 2004-08-25 | $13.97 | $25.21 | 513,258 | — | — |
| 2004-08-24 | $13.88 | $25.04 | 564,326 | — | — |
| 2004-08-23 | $13.89 | $25.06 | 598,495 | — | — |
| 2004-08-20 | $13.97 | $25.20 | 596,658 | — | — |
| 2004-08-19 | $13.91 | $25.10 | 708,715 | — | — |
| 2004-08-18 | $13.86 | $25.02 | 1,045,988 | — | — |
| 2004-08-17 | $13.70 | $24.73 | 716,063 | — | — |
| 2004-08-16 | $13.85 | $24.99 | 535,669 | — | — |
| 2004-08-13 | $13.79 | $24.88 | 458,515 | — | — |
| 2004-08-12 | $13.68 | $24.68 | 510,319 | — | — |
| 2004-08-11 | $13.73 | $24.77 | 656,911 | — | — |
| 2004-08-10 | $13.87 | $24.84 | 552,937 | — | — |
| 2004-08-09 | $13.75 | $24.62 | 452,269 | — | — |
| 2004-08-06 | $13.69 | $24.51 | 922,174 | — | — |
| 2004-08-05 | $13.76 | $24.64 | 852,735 | — | — |
| 2004-08-04 | $13.89 | $24.87 | 770,070 | — | — |
| 2004-08-03 | $14.03 | $25.12 | 519,504 | — | — |
| 2004-08-02 | $14.01 | $25.09 | 687,038 | — | — |
| 2004-07-30 | $13.96 | $25.00 | 457,413 | — | — |
| 2004-07-29 | $13.90 | $24.89 | 779,990 | — | — |
| 2004-07-28 | $13.71 | $24.55 | 917,398 | — | — |
| 2004-07-27 | $13.69 | $24.51 | 594,453 | — | — |
| 2004-07-26 | $13.66 | $24.45 | 688,875 | — | — |
| 2004-07-23 | $13.76 | $24.64 | 550,733 | — | — |
| 2004-07-22 | $13.90 | $24.89 | 1,058,479 | — | — |
| 2004-07-21 | $14.03 | $25.12 | 908,580 | — | — |
| 2004-07-20 | $14.16 | $25.36 | 762,355 | — | — |
| 2004-07-19 | $14.07 | $25.20 | 772,275 | — | — |
| 2004-07-16 | $14.02 | $25.11 | 880,290 | — | — |
| 2004-07-15 | $13.97 | $25.03 | 1,689,673 | — | — |
| 2004-07-14 | $14.02 | $25.11 | 883,964 | — | — |
| 2004-07-13 | $13.89 | $24.88 | 503,338 | — | — |
| 2004-07-12 | $13.97 | $25.02 | 522,443 | — | — |
| 2004-07-09 | $13.99 | $25.05 | 894,986 | — | — |
| 2004-07-08 | $14.02 | $25.10 | 687,773 | — | — |
| 2004-07-07 | $14.02 | $25.10 | 682,997 | — | — |
| 2004-07-06 | $14.00 | $25.06 | 775,949 | — | — |
| 2004-07-02 | $13.99 | $25.05 | 1,199,561 | — | — |
| 2004-07-01 | $13.99 | $25.05 | 1,919,665 | — | — |
| 2004-06-30 | $14.07 | $25.21 | 1,270,837 | — | — |
| 2004-06-29 | $13.88 | $24.86 | 1,199,561 | — | — |
| 2004-06-28 | $13.89 | $24.87 | 1,172,006 | — | — |
| 2004-06-25 | $13.87 | $24.83 | 888,741 | — | — |
| 2004-06-24 | $13.91 | $24.91 | 875,882 | — | — |
| 2004-06-23 | $13.85 | $24.81 | 668,301 | — | — |
| 2004-06-22 | $13.72 | $24.57 | 1,065,093 | — | — |
| 2004-06-21 | $13.64 | $24.42 | 704,306 | — | — |
| 2004-06-18 | $13.60 | $24.36 | 556,244 | — | — |
| 2004-06-17 | $13.56 | $24.28 | 670,505 | — | — |
| 2004-06-16 | $13.45 | $24.09 | 792,114 | — | — |
| 2004-06-15 | $13.36 | $23.93 | 1,153,269 | — | — |
| 2004-06-14 | $13.21 | $23.67 | 890,578 | — | — |
| 2004-06-10 | $13.19 | $23.62 | 908,580 | — | — |
| 2004-06-09 | $12.95 | $23.18 | 1,406,407 | — | — |
| 2004-06-08 | $12.94 | $23.18 | 1,975,877 | — | — |
| 2004-06-07 | $13.13 | $23.52 | 673,077 | — | — |
| 2004-06-04 | $13.02 | $23.31 | 674,179 | — | — |
| 2004-06-03 | $13.07 | $23.40 | 988,306 | — | — |
| 2004-06-02 | $13.20 | $23.64 | 1,523,608 | — | — |
| 2004-06-01 | $13.26 | $23.75 | 1,145,921 | — | — |
| 2004-05-28 | $13.17 | $23.59 | 785,501 | — | — |
| 2004-05-27 | $13.08 | $23.43 | 1,128,285 | — | — |
| 2004-05-26 | $13.16 | $23.56 | 1,056,275 | — | — |
| 2004-05-25 | $13.15 | $23.55 | 2,167,293 | — | — |
| 2004-05-24 | $13.20 | $23.65 | 1,440,943 | — | — |
| 2004-05-21 | $12.92 | $23.14 | 978,386 | — | — |
| 2004-05-20 | $13.00 | $23.28 | 2,232,322 | — | — |
| 2004-05-19 | $12.77 | $22.86 | 1,038,640 | — | — |
| 2004-05-18 | $12.80 | $22.92 | 1,270,102 | — | — |
| 2004-05-17 | $12.76 | $22.85 | 996,756 | — | — |
| 2004-05-14 | $12.73 | $22.80 | 732,228 | — | — |
| 2004-05-13 | $12.53 | $22.43 | 1,487,970 | — | — |
| 2004-05-12 | $12.40 | $22.21 | 1,665,792 | — | — |
| 2004-05-11 | $12.50 | $22.38 | 1,276,715 | — | — |
| 2004-05-10 | $12.36 | $22.13 | 1,555,572 | — | — |
| 2004-05-07 | $12.61 | $22.59 | 976,917 | — | — |
| 2004-05-06 | $12.79 | $22.91 | 941,646 | — | — |
| 2004-05-05 | $12.78 | $22.89 | 1,728,617 | — | — |
| 2004-05-04 | $12.80 | $22.73 | 1,895,049 | — | — |
| 2004-05-03 | $12.80 | $22.73 | 1,876,679 | — | — |
| 2004-04-30 | $12.79 | $22.72 | 1,711,717 | — | — |
| 2004-04-29 | $12.90 | $22.92 | 2,302,128 | — | — |
| 2004-04-28 | $12.92 | $22.94 | 1,189,641 | — | — |
| 2004-04-27 | $12.80 | $22.73 | 701,367 | — | — |
| 2004-04-26 | $12.79 | $22.72 | 872,942 | — | — |
| 2004-04-23 | $12.69 | $22.55 | 835,100 | — | — |
| 2004-04-22 | $12.60 | $22.39 | 712,756 | — | — |
| 2004-04-21 | $12.49 | $22.19 | 841,713 | — | — |
| 2004-04-20 | $12.43 | $22.08 | 1,206,909 | — | — |
| 2004-04-19 | $12.68 | $22.52 | 511,421 | — | — |
| 2004-04-16 | $12.66 | $22.48 | 1,194,050 | — | — |
| 2004-04-15 | $12.59 | $22.37 | 1,830,754 | — | — |
| 2004-04-14 | $12.38 | $21.99 | 1,160,617 | — | — |
| 2004-04-13 | $12.35 | $21.94 | 1,132,694 | — | — |
| 2004-04-12 | $12.52 | $22.24 | 912,254 | — | — |
| 2004-04-08 | $12.52 | $22.24 | 787,706 | — | — |
| 2004-04-07 | $12.52 | $22.24 | 1,978,816 | — | — |
| 2004-04-06 | $12.25 | $21.76 | 781,092 | — | — |
| 2004-04-05 | $12.20 | $21.67 | 654,707 | — | — |
| 2004-04-02 | $12.10 | $21.50 | 694,753 | — | — |
| 2004-04-01 | $12.05 | $21.41 | 1,596,720 | — | — |
| 2004-03-31 | $12.09 | $21.48 | 1,076,482 | — | — |
| 2004-03-30 | $11.98 | $21.27 | 1,199,561 | — | — |
| 2004-03-29 | $11.73 | $20.84 | 886,536 | — | — |
| 2004-03-26 | $11.61 | $20.62 | 993,817 | — | — |
| 2004-03-25 | $11.62 | $20.65 | 1,120,203 | — | — |
| 2004-03-24 | $11.54 | $20.50 | 1,289,941 | — | — |
| 2004-03-23 | $11.64 | $20.67 | 1,225,279 | — | — |
| 2004-03-22 | $11.47 | $20.38 | 879,923 | — | — |
| 2004-03-19 | $11.52 | $20.47 | 714,960 | — | — |
| 2004-03-18 | $11.64 | $20.68 | 823,711 | — | — |
| 2004-03-17 | $11.70 | $20.79 | 708,715 | — | — |
| 2004-03-16 | $11.59 | $20.59 | 1,364,156 | — | — |
| 2004-03-15 | $11.69 | $20.77 | 1,353,869 | — | — |
| 2004-03-12 | $11.69 | $20.76 | 915,561 | — | — |
| 2004-03-11 | $11.59 | $20.59 | 978,386 | — | — |
| 2004-03-10 | $11.70 | $20.79 | 844,285 | — | — |
| 2004-03-09 | $11.89 | $21.13 | 865,962 | — | — |
| 2004-03-08 | $11.95 | $21.23 | 675,281 | — | — |
| 2004-03-05 | $11.92 | $21.18 | 719,369 | — | — |
| 2004-03-04 | $11.90 | $21.13 | 496,725 | — | — |
| 2004-03-03 | $11.97 | $21.26 | 1,293,615 | — | — |
| 2004-03-02 | $11.97 | $21.27 | 1,315,659 | — | — |
| 2004-03-01 | $11.87 | $21.09 | 1,046,723 | — | — |
| 2004-02-27 | $11.73 | $20.83 | 1,239,240 | — | — |
| 2004-02-26 | $11.66 | $20.71 | 676,016 | — | — |
| 2004-02-25 | $11.64 | $20.67 | 1,195,520 | — | — |
| 2004-02-24 | $11.65 | $20.69 | 889,108 | — | — |
| 2004-02-23 | $11.69 | $20.77 | 1,293,248 | — | — |
| 2004-02-20 | $11.72 | $20.82 | 1,360,482 | — | — |
| 2004-02-19 | $11.95 | $21.24 | 597,392 | — | — |
| 2004-02-18 | $11.99 | $21.29 | 425,449 | — | — |
| 2004-02-17 | $12.11 | $21.51 | 821,506 | — | — |
| 2004-02-13 | $11.92 | $21.17 | 533,097 | — | — |
| 2004-02-12 | $12.04 | $21.38 | 636,704 | — | — |
| 2004-02-11 | $12.04 | $21.39 | 1,228,586 | — | — |
| 2004-02-10 | $12.13 | $21.55 | 730,391 | — | — |
| 2004-02-09 | $12.09 | $21.48 | 840,611 | — | — |
| 2004-02-06 | $11.98 | $21.28 | 725,615 | — | — |
| 2004-02-05 | $11.87 | $21.09 | 808,647 | — | — |
| 2004-02-04 | $11.86 | $21.08 | 662,422 | — | — |
| 2004-02-03 | $12.03 | $21.22 | 1,623,908 | — | — |
| 2004-02-02 | $11.95 | $21.08 | 607,680 | — | — |
| 2004-01-30 | $11.95 | $21.08 | 674,546 | — | — |
| 2004-01-29 | $11.95 | $21.08 | 448,228 | — | — |
| 2004-01-28 | $12.06 | $21.27 | 810,484 | — | — |
| 2004-01-27 | $12.19 | $21.50 | 967,732 | — | — |
| 2004-01-26 | $12.22 | $21.55 | 793,217 | — | — |
| 2004-01-23 | $12.14 | $21.42 | 1,029,455 | — | — |
| 2004-01-22 | $11.98 | $21.13 | 1,061,419 | — | — |
| 2004-01-21 | $11.96 | $21.11 | 616,130 | — | — |
| 2004-01-20 | $11.87 | $20.94 | 890,578 | — | — |
| 2004-01-16 | $11.62 | $20.51 | 476,150 | — | — |
| 2004-01-15 | $11.62 | $20.50 | 708,715 | — | — |
| 2004-01-14 | $11.69 | $20.63 | 380,259 | — | — |
| 2004-01-13 | $11.70 | $20.65 | 467,333 | — | — |
| 2004-01-12 | $11.73 | $20.70 | 490,112 | — | — |
| 2004-01-09 | $11.73 | $20.70 | 506,277 | — | — |
| 2004-01-08 | $11.67 | $20.60 | 724,145 | — | — |
| 2004-01-07 | $11.63 | $20.52 | 983,162 | — | — |
| 2004-01-06 | $11.64 | $20.54 | 1,036,435 | — | — |
| 2004-01-05 | $11.77 | $20.77 | 766,029 | — | — |
| 2004-01-02 | $11.68 | $20.61 | 379,524 | — | — |