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
- 1999-07-14 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 | $17.45 | $20.94 | 1,000 | — | — |
| 2004-12-30 | $17.60 | $21.12 | 14,900 | — | — |
| 2004-12-29 | $18.11 | $21.73 | 2,300 | — | — |
| 2004-12-28 | $18.11 | $21.73 | 1,500 | — | — |
| 2004-12-27 | $18.11 | $21.73 | 1,500 | — | — |
| 2004-12-23 | $18.25 | $21.90 | 700 | — | — |
| 2004-12-22 | $18.25 | $21.90 | 3,600 | — | — |
| 2004-12-21 | $18.14 | $21.76 | 400 | — | — |
| 2004-12-20 | $18.14 | $21.76 | 400 | — | — |
| 2004-12-17 | $18.15 | $21.78 | 300 | — | — |
| 2004-12-16 | $17.96 | $21.55 | 1,700 | — | — |
| 2004-12-15 | $18.00 | $21.60 | 600 | — | — |
| 2004-12-14 | $17.81 | $21.37 | 6,000 | — | — |
| 2004-12-13 | $18.09 | $21.70 | 4,800 | — | — |
| 2004-12-10 | $17.75 | $21.30 | 4,100 | — | — |
| 2004-12-09 | $17.95 | $21.54 | 2,500 | — | — |
| 2004-12-08 | $17.89 | $21.46 | 5,000 | — | — |
| 2004-12-07 | $17.70 | $21.24 | 5,500 | — | — |
| 2004-12-06 | $17.75 | $21.30 | 2,300 | — | — |
| 2004-12-03 | $17.69 | $21.22 | 700 | — | — |
| 2004-12-02 | $17.70 | $21.24 | 700 | — | — |
| 2004-12-01 | $17.79 | $21.34 | 700 | — | — |
| 2004-11-30 | $17.51 | $21.01 | 1,500 | — | — |
| 2004-11-29 | $17.71 | $21.25 | 1,500 | — | — |
| 2004-11-26 | $17.90 | $21.48 | 0 | — | — |
| 2004-11-24 | $17.90 | $21.48 | 600 | — | — |
| 2004-11-23 | $17.60 | $21.12 | 1,500 | — | — |
| 2004-11-22 | $17.60 | $21.12 | 0 | — | — |
| 2004-11-19 | $17.60 | $21.12 | 1,400 | — | — |
| 2004-11-18 | $17.75 | $21.30 | 2,000 | — | — |
| 2004-11-17 | $17.15 | $20.58 | 7,100 | — | — |
| 2004-11-16 | $17.15 | $20.58 | 400 | — | — |
| 2004-11-15 | $17.80 | $21.36 | 2,000 | — | — |
| 2004-11-12 | $17.96 | $21.55 | 1,800 | — | — |
| 2004-11-11 | $18.00 | $21.60 | 500 | — | — |
| 2004-11-10 | $17.98 | $21.57 | 2,300 | — | — |
| 2004-11-09 | $18.00 | $21.60 | 0 | — | — |
| 2004-11-08 | $18.00 | $21.60 | 1,200 | — | — |
| 2004-11-05 | $17.77 | $21.32 | 200 | — | — |
| 2004-11-04 | $18.00 | $21.60 | 200 | — | — |
| 2004-11-03 | $17.95 | $21.54 | 1,000 | — | — |
| 2004-11-02 | $18.00 | $21.60 | 2,100 | — | — |
| 2004-11-01 | $18.00 | $21.60 | 3,500 | — | — |
| 2004-10-29 | $18.05 | $21.66 | 300 | — | — |
| 2004-10-28 | $17.76 | $21.31 | 800 | — | — |
| 2004-10-27 | $17.93 | $21.51 | 2,500 | — | — |
| 2004-10-26 | $17.99 | $21.58 | 0 | — | — |
| 2004-10-25 | $17.99 | $21.58 | 900 | — | — |
| 2004-10-22 | $18.38 | $22.05 | 3,600 | — | — |
| 2004-10-21 | $17.90 | $21.48 | 200 | — | — |
| 2004-10-20 | $18.00 | $21.60 | 3,700 | — | — |
| 2004-10-19 | $18.00 | $21.60 | 0 | — | — |
| 2004-10-18 | $18.00 | $21.60 | 2,700 | — | — |
| 2004-10-15 | $18.30 | $21.96 | 200 | — | — |
| 2004-10-14 | $17.90 | $21.48 | 1,500 | — | — |
| 2004-10-13 | $18.05 | $21.66 | 6,800 | — | — |
| 2004-10-12 | $19.20 | $23.04 | 400 | — | — |
| 2004-10-11 | $19.00 | $22.80 | 700 | — | — |
| 2004-10-08 | $18.63 | $22.35 | 0 | — | — |
| 2004-10-07 | $18.63 | $22.35 | 800 | — | — |
| 2004-10-06 | $18.89 | $22.66 | 0 | — | — |
| 2004-10-05 | $19.00 | $22.66 | 1,600 | — | — |
| 2004-10-04 | $19.25 | $22.96 | 200 | — | — |
| 2004-10-01 | $19.25 | $22.96 | 0 | — | — |
| 2004-09-30 | $19.25 | $22.96 | 300 | — | — |
| 2004-09-29 | $19.49 | $23.24 | 0 | — | — |
| 2004-09-28 | $19.49 | $23.24 | 700 | — | — |
| 2004-09-27 | $19.45 | $23.19 | 400 | — | — |
| 2004-09-24 | $19.45 | $23.19 | 600 | — | — |
| 2004-09-23 | $19.00 | $22.66 | 3,500 | — | — |
| 2004-09-22 | $19.40 | $23.13 | 600 | — | — |
| 2004-09-21 | $19.30 | $23.02 | 1,000 | — | — |
| 2004-09-20 | $19.30 | $23.02 | 300 | — | — |
| 2004-09-17 | $19.45 | $23.19 | 1,000 | — | — |
| 2004-09-16 | $19.39 | $23.12 | 0 | — | — |
| 2004-09-15 | $19.39 | $23.12 | 800 | — | — |
| 2004-09-14 | $19.45 | $23.19 | 1,200 | — | — |
| 2004-09-13 | $19.25 | $22.96 | 1,800 | — | — |
| 2004-09-10 | $19.35 | $23.07 | 2,900 | — | — |
| 2004-09-09 | $19.30 | $23.02 | 400 | — | — |
| 2004-09-08 | $19.34 | $23.06 | 2,500 | — | — |
| 2004-09-07 | $19.30 | $23.02 | 900 | — | — |
| 2004-09-03 | $19.35 | $23.07 | 1,200 | — | — |
| 2004-09-02 | $19.20 | $22.90 | 2,600 | — | — |
| 2004-09-01 | $19.23 | $22.93 | 1,900 | — | — |
| 2004-08-31 | $18.50 | $22.06 | 4,200 | — | — |
| 2004-08-30 | $18.90 | $22.54 | 5,100 | — | — |
| 2004-08-27 | $18.50 | $22.06 | 21,000 | — | — |
| 2004-08-26 | $18.75 | $22.36 | 7,300 | — | — |
| 2004-08-25 | $17.50 | $20.87 | 0 | — | — |
| 2004-08-24 | $17.50 | $20.87 | 5,700 | — | — |
| 2004-08-23 | $18.80 | $22.42 | 1,000 | — | — |
| 2004-08-20 | $18.74 | $22.35 | 400 | — | — |
| 2004-08-19 | $17.50 | $20.87 | 2,700 | — | — |
| 2004-08-18 | $17.75 | $21.17 | 400 | — | — |
| 2004-08-17 | $18.25 | $21.76 | 0 | — | — |
| 2004-08-16 | $18.25 | $21.76 | 1,000 | — | — |
| 2004-08-13 | $18.25 | $21.76 | 400 | — | — |
| 2004-08-12 | $18.50 | $22.06 | 500 | — | — |
| 2004-08-11 | $18.98 | $22.63 | 1,700 | — | — |
| 2004-08-10 | $17.75 | $21.17 | 3,200 | — | — |
| 2004-08-09 | $17.50 | $20.87 | 2,400 | — | — |
| 2004-08-06 | $18.40 | $21.94 | 500 | — | — |
| 2004-08-05 | $17.89 | $21.33 | 2,400 | — | — |
| 2004-08-04 | $17.25 | $20.57 | 2,100 | — | — |
| 2004-08-03 | $17.25 | $20.57 | 1,800 | — | — |
| 2004-08-02 | $17.25 | $20.57 | 300 | — | — |
| 2004-07-30 | $17.30 | $20.63 | 300 | — | — |
| 2004-07-29 | $17.20 | $20.51 | 1,000 | — | — |
| 2004-07-28 | $17.75 | $21.17 | 0 | — | — |
| 2004-07-27 | $17.75 | $21.17 | 200 | — | — |
| 2004-07-26 | $17.20 | $20.51 | 2,100 | — | — |
| 2004-07-23 | $17.50 | $20.87 | 2,600 | — | — |
| 2004-07-22 | $17.25 | $20.57 | 400 | — | — |
| 2004-07-21 | $17.20 | $20.51 | 7,300 | — | — |
| 2004-07-20 | $17.89 | $21.33 | 5,500 | — | — |
| 2004-07-19 | $18.20 | $21.70 | 3,100 | — | — |
| 2004-07-16 | $18.46 | $22.01 | 6,300 | — | — |
| 2004-07-15 | $18.47 | $22.03 | 3,500 | — | — |
| 2004-07-14 | $18.83 | $22.45 | 0 | — | — |
| 2004-07-13 | $18.83 | $22.45 | 1,700 | — | — |
| 2004-07-12 | $18.64 | $22.23 | 200 | — | — |
| 2004-07-09 | $19.25 | $22.96 | 1,400 | — | — |
| 2004-07-08 | $19.14 | $22.82 | 0 | — | — |
| 2004-07-07 | $19.14 | $22.82 | 3,100 | — | — |
| 2004-07-06 | $19.25 | $22.82 | 900 | — | — |
| 2004-07-02 | $19.70 | $23.36 | 3,200 | — | — |
| 2004-07-01 | $19.28 | $22.86 | 800 | — | — |
| 2004-06-30 | $19.50 | $23.12 | 3,400 | — | — |
| 2004-06-29 | $19.50 | $23.12 | 2,400 | — | — |
| 2004-06-28 | $19.75 | $23.42 | 3,500 | — | — |
| 2004-06-25 | $19.70 | $23.36 | 4,600 | — | — |
| 2004-06-24 | $19.56 | $23.19 | 2,600 | — | — |
| 2004-06-23 | $20.40 | $24.19 | 2,600 | — | — |
| 2004-06-22 | $20.38 | $24.16 | 1,300 | — | — |
| 2004-06-21 | $20.25 | $24.01 | 3,100 | — | — |
| 2004-06-18 | $19.51 | $23.13 | 1,100 | — | — |
| 2004-06-17 | $19.00 | $22.53 | 2,000 | — | — |
| 2004-06-16 | $19.05 | $22.59 | 6,000 | — | — |
| 2004-06-15 | $20.15 | $23.89 | 4,400 | — | — |
| 2004-06-14 | $19.50 | $23.12 | 8,000 | — | — |
| 2004-06-10 | $20.45 | $24.25 | 3,000 | — | — |
| 2004-06-09 | $21.22 | $25.16 | 5,300 | — | — |
| 2004-06-08 | $21.70 | $25.73 | 17,600 | — | — |
| 2004-06-07 | $23.35 | $27.69 | 16,100 | — | — |
| 2004-06-04 | $24.00 | $28.46 | 11,600 | — | — |
| 2004-06-03 | $21.65 | $25.67 | 13,900 | — | — |
| 2004-06-02 | $20.00 | $23.71 | 11,300 | — | — |
| 2004-06-01 | $18.98 | $22.50 | 3,600 | — | — |
| 2004-05-28 | $18.34 | $21.75 | 600 | — | — |
| 2004-05-27 | $18.99 | $22.52 | 1,200 | — | — |
| 2004-05-26 | $18.66 | $22.13 | 900 | — | — |
| 2004-05-25 | $18.33 | $21.74 | 3,300 | — | — |
| 2004-05-24 | $17.99 | $21.33 | 6,000 | — | — |
| 2004-05-21 | $17.66 | $20.94 | 2,400 | — | — |
| 2004-05-20 | $17.67 | $20.95 | 900 | — | — |
| 2004-05-19 | $17.92 | $21.24 | 1,500 | — | — |
| 2004-05-18 | $17.48 | $20.72 | 6,000 | — | — |
| 2004-05-17 | $17.40 | $20.63 | 5,400 | — | — |
| 2004-05-14 | $17.50 | $20.75 | 3,900 | — | — |
| 2004-05-13 | $17.00 | $20.16 | 1,800 | — | — |
| 2004-05-12 | $17.92 | $21.24 | 3,000 | — | — |
| 2004-05-11 | $18.02 | $21.37 | 7,200 | — | — |
| 2004-05-10 | $17.47 | $20.71 | 1,800 | — | — |
| 2004-05-07 | $17.35 | $20.58 | 600 | — | — |
| 2004-05-06 | $17.67 | $20.95 | 1,200 | — | — |
| 2004-05-05 | $17.33 | $20.55 | 7,200 | — | — |
| 2004-05-04 | $17.57 | $20.83 | 7,800 | — | — |
| 2004-05-03 | $17.33 | $20.55 | 25,200 | — | — |
| 2004-04-30 | $17.33 | $20.55 | 20,700 | — | — |
| 2004-04-29 | $17.41 | $20.64 | 13,200 | — | — |
| 2004-04-28 | $16.53 | $19.60 | 24,000 | — | — |
| 2004-04-27 | $16.00 | $18.97 | 23,100 | — | — |
| 2004-04-26 | $15.08 | $17.88 | 8,700 | — | — |
| 2004-04-23 | $15.33 | $18.18 | 2,100 | — | — |
| 2004-04-22 | $15.58 | $18.48 | 1,800 | — | — |
| 2004-04-21 | $15.58 | $18.48 | 1,800 | — | — |
| 2004-04-20 | $15.90 | $18.85 | 300 | — | — |
| 2004-04-19 | $15.63 | $18.54 | 0 | — | — |
| 2004-04-16 | $15.63 | $18.54 | 900 | — | — |
| 2004-04-15 | $15.58 | $18.48 | 900 | — | — |
| 2004-04-14 | $15.68 | $18.59 | 4,500 | — | — |
| 2004-04-13 | $15.67 | $18.58 | 4,500 | — | — |
| 2004-04-12 | $15.83 | $18.77 | 1,200 | — | — |
| 2004-04-08 | $15.67 | $18.58 | 0 | — | — |
| 2004-04-07 | $15.67 | $18.58 | 600 | — | — |
| 2004-04-06 | $15.62 | $18.52 | 2,700 | — | — |
| 2004-04-05 | $16.01 | $18.86 | 0 | — | — |
| 2004-04-02 | $16.01 | $18.86 | 2,400 | — | — |
| 2004-04-01 | $16.00 | $18.85 | 3,000 | — | — |
| 2004-03-31 | $16.00 | $18.85 | 900 | — | — |
| 2004-03-30 | $15.92 | $18.75 | 1,500 | — | — |
| 2004-03-29 | $15.95 | $18.79 | 17,700 | — | — |
| 2004-03-26 | $15.75 | $18.55 | 3,900 | — | — |
| 2004-03-25 | $15.33 | $18.06 | 3,000 | — | — |
| 2004-03-24 | $15.17 | $17.87 | 1,800 | — | — |
| 2004-03-23 | $15.00 | $17.67 | 600 | — | — |
| 2004-03-22 | $14.83 | $17.47 | 1,500 | — | — |
| 2004-03-19 | $15.00 | $17.67 | 4,200 | — | — |
| 2004-03-18 | $15.33 | $18.06 | 600 | — | — |
| 2004-03-17 | $15.00 | $17.67 | 9,300 | — | — |
| 2004-03-16 | $15.58 | $18.35 | 0 | — | — |
| 2004-03-15 | $15.58 | $18.35 | 0 | — | — |
| 2004-03-12 | $15.58 | $18.35 | 0 | — | — |
| 2004-03-11 | $15.58 | $18.35 | 1,200 | — | — |
| 2004-03-10 | $15.55 | $18.31 | 1,800 | — | — |
| 2004-03-09 | $15.54 | $18.31 | 1,800 | — | — |
| 2004-03-08 | $15.51 | $18.27 | 2,400 | — | — |
| 2004-03-05 | $16.17 | $19.04 | 600 | — | — |
| 2004-03-04 | $16.00 | $18.85 | 0 | — | — |
| 2004-03-03 | $16.00 | $18.85 | 2,100 | — | — |
| 2004-03-02 | $16.05 | $18.91 | 900 | — | — |
| 2004-03-01 | $16.00 | $18.85 | 0 | — | — |
| 2004-02-27 | $16.00 | $18.85 | 2,700 | — | — |
| 2004-02-26 | $15.72 | $18.52 | 900 | — | — |
| 2004-02-25 | $15.75 | $18.55 | 7,500 | — | — |
| 2004-02-24 | $15.17 | $17.87 | 14,100 | — | — |
| 2004-02-23 | $16.00 | $18.85 | 600 | — | — |
| 2004-02-20 | $16.25 | $19.14 | 0 | — | — |
| 2004-02-19 | $16.25 | $19.14 | 0 | — | — |
| 2004-02-18 | $16.25 | $19.14 | 600 | — | — |
| 2004-02-17 | $16.33 | $19.24 | 1,200 | — | — |
| 2004-02-13 | $16.08 | $18.95 | 0 | — | — |
| 2004-02-12 | $16.08 | $18.95 | 300 | — | — |
| 2004-02-11 | $16.50 | $19.44 | 0 | — | — |
| 2004-02-10 | $16.50 | $19.44 | 600 | — | — |
| 2004-02-09 | $16.08 | $18.95 | 4,500 | — | — |
| 2004-02-06 | $16.17 | $19.04 | 3,000 | — | — |
| 2004-02-05 | $16.14 | $19.01 | 3,300 | — | — |
| 2004-02-04 | $16.17 | $19.04 | 1,800 | — | — |
| 2004-02-03 | $15.92 | $18.75 | 1,200 | — | — |
| 2004-02-02 | $16.00 | $18.85 | 9,300 | — | — |
| 2004-01-30 | $16.16 | $19.03 | 2,100 | — | — |
| 2004-01-29 | $16.00 | $18.85 | 900 | — | — |
| 2004-01-28 | $16.29 | $19.19 | 300 | — | — |
| 2004-01-27 | $16.27 | $19.16 | 900 | — | — |
| 2004-01-26 | $15.83 | $18.65 | 3,300 | — | — |
| 2004-01-23 | $15.78 | $18.59 | 900 | — | — |
| 2004-01-22 | $16.33 | $19.24 | 1,800 | — | — |
| 2004-01-21 | $16.00 | $18.85 | 0 | — | — |
| 2004-01-20 | $16.00 | $18.85 | 1,200 | — | — |
| 2004-01-16 | $16.17 | $19.04 | 0 | — | — |
| 2004-01-15 | $16.17 | $19.04 | 4,200 | — | — |
| 2004-01-14 | $15.71 | $18.50 | 6,600 | — | — |
| 2004-01-13 | $16.07 | $18.93 | 1,200 | — | — |
| 2004-01-12 | $16.50 | $19.44 | 2,400 | — | — |
| 2004-01-09 | $16.00 | $18.85 | 2,400 | — | — |
| 2004-01-08 | $16.03 | $18.89 | 300 | — | — |
| 2004-01-07 | $16.17 | $19.04 | 900 | — | — |
| 2004-01-06 | $16.63 | $19.48 | 0 | — | — |
| 2004-01-05 | $16.63 | $19.48 | 0 | — | — |
| 2004-01-02 | $16.63 | $19.48 | 1,800 | — | — |