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 | $12.45 | $21.29 | 238,200 | — | — |
| 2004-12-30 | $12.50 | $21.38 | 409,500 | — | — |
| 2004-12-29 | $12.49 | $21.36 | 484,800 | — | — |
| 2004-12-28 | $12.48 | $21.34 | 535,800 | — | — |
| 2004-12-27 | $12.32 | $21.08 | 648,300 | — | — |
| 2004-12-23 | $12.37 | $21.16 | 1,057,500 | — | — |
| 2004-12-22 | $12.23 | $20.91 | 1,278,000 | — | — |
| 2004-12-21 | $12.03 | $20.58 | 1,740,900 | — | — |
| 2004-12-20 | $12.02 | $20.55 | 529,500 | — | — |
| 2004-12-17 | $12.12 | $20.72 | 1,078,500 | — | — |
| 2004-12-16 | $12.19 | $20.86 | 816,300 | — | — |
| 2004-12-15 | $12.38 | $21.18 | 907,800 | — | — |
| 2004-12-14 | $12.32 | $21.07 | 588,300 | — | — |
| 2004-12-13 | $12.18 | $20.83 | 653,100 | — | — |
| 2004-12-10 | $12.17 | $20.82 | 483,600 | — | — |
| 2004-12-09 | $12.16 | $20.80 | 1,179,000 | — | — |
| 2004-12-08 | $12.13 | $20.74 | 841,500 | — | — |
| 2004-12-07 | $12.14 | $20.77 | 563,100 | — | — |
| 2004-12-06 | $12.42 | $21.24 | 399,600 | — | — |
| 2004-12-03 | $12.54 | $21.44 | 525,000 | — | — |
| 2004-12-02 | $12.57 | $21.49 | 692,700 | — | — |
| 2004-12-01 | $12.53 | $21.43 | 1,907,400 | — | — |
| 2004-11-30 | $12.21 | $20.88 | 910,200 | — | — |
| 2004-11-29 | $12.27 | $20.98 | 956,400 | — | — |
| 2004-11-26 | $12.38 | $21.18 | 216,000 | — | — |
| 2004-11-24 | $12.37 | $21.16 | 611,400 | — | — |
| 2004-11-23 | $12.33 | $21.10 | 1,025,700 | — | — |
| 2004-11-22 | $12.38 | $21.17 | 1,020,900 | — | — |
| 2004-11-19 | $12.26 | $20.98 | 672,300 | — | — |
| 2004-11-18 | $12.34 | $21.11 | 678,300 | — | — |
| 2004-11-17 | $12.43 | $21.26 | 701,400 | — | — |
| 2004-11-16 | $12.23 | $20.92 | 705,900 | — | — |
| 2004-11-15 | $12.22 | $20.90 | 1,306,800 | — | — |
| 2004-11-12 | $12.20 | $20.87 | 1,143,300 | — | — |
| 2004-11-11 | $12.05 | $20.62 | 1,668,900 | — | — |
| 2004-11-10 | $11.93 | $20.41 | 872,100 | — | — |
| 2004-11-09 | $11.86 | $20.29 | 469,500 | — | — |
| 2004-11-08 | $11.83 | $20.24 | 483,600 | — | — |
| 2004-11-05 | $11.88 | $20.33 | 631,500 | — | — |
| 2004-11-04 | $11.76 | $20.11 | 537,300 | — | — |
| 2004-11-03 | $11.66 | $19.94 | 432,300 | — | — |
| 2004-11-02 | $11.51 | $19.68 | 442,800 | — | — |
| 2004-11-01 | $11.47 | $19.61 | 1,268,700 | — | — |
| 2004-10-29 | $11.47 | $19.61 | 490,800 | — | — |
| 2004-10-28 | $11.50 | $19.67 | 673,800 | — | — |
| 2004-10-27 | $11.41 | $19.52 | 1,077,900 | — | — |
| 2004-10-26 | $11.32 | $19.37 | 849,000 | — | — |
| 2004-10-25 | $11.27 | $19.28 | 804,600 | — | — |
| 2004-10-22 | $11.35 | $19.41 | 487,200 | — | — |
| 2004-10-21 | $11.42 | $19.53 | 594,300 | — | — |
| 2004-10-20 | $11.40 | $19.50 | 528,600 | — | — |
| 2004-10-19 | $11.34 | $19.40 | 483,300 | — | — |
| 2004-10-18 | $11.27 | $19.28 | 942,000 | — | — |
| 2004-10-15 | $11.36 | $19.42 | 845,700 | — | — |
| 2004-10-14 | $11.30 | $19.33 | 808,200 | — | — |
| 2004-10-13 | $11.25 | $19.20 | 484,500 | — | — |
| 2004-10-12 | $11.30 | $19.27 | 519,000 | — | — |
| 2004-10-11 | $11.37 | $19.40 | 347,400 | — | — |
| 2004-10-08 | $11.39 | $19.43 | 491,400 | — | — |
| 2004-10-07 | $11.51 | $19.63 | 419,100 | — | — |
| 2004-10-06 | $11.58 | $19.76 | 872,700 | — | — |
| 2004-10-05 | $11.62 | $19.81 | 639,000 | — | — |
| 2004-10-04 | $11.75 | $20.04 | 838,200 | — | — |
| 2004-10-01 | $11.87 | $20.25 | 1,566,600 | — | — |
| 2004-09-30 | $11.17 | $19.05 | 2,268,000 | — | — |
| 2004-09-29 | $11.18 | $19.08 | 450,900 | — | — |
| 2004-09-28 | $11.13 | $18.98 | 300,600 | — | — |
| 2004-09-27 | $10.97 | $18.71 | 475,200 | — | — |
| 2004-09-24 | $11.12 | $18.96 | 543,900 | — | — |
| 2004-09-23 | $11.02 | $18.79 | 425,700 | — | — |
| 2004-09-22 | $10.98 | $18.73 | 609,900 | — | — |
| 2004-09-21 | $11.03 | $18.82 | 692,700 | — | — |
| 2004-09-20 | $11.00 | $18.76 | 875,700 | — | — |
| 2004-09-17 | $11.17 | $19.06 | 549,600 | — | — |
| 2004-09-16 | $11.22 | $19.14 | 543,900 | — | — |
| 2004-09-15 | $11.16 | $19.04 | 1,514,400 | — | — |
| 2004-09-14 | $11.16 | $19.03 | 501,600 | — | — |
| 2004-09-13 | $11.10 | $18.94 | 508,500 | — | — |
| 2004-09-10 | $10.93 | $18.64 | 472,800 | — | — |
| 2004-09-09 | $10.81 | $18.44 | 435,600 | — | — |
| 2004-09-08 | $10.69 | $18.23 | 1,224,000 | — | — |
| 2004-09-07 | $10.70 | $18.25 | 435,600 | — | — |
| 2004-09-03 | $10.66 | $18.18 | 387,300 | — | — |
| 2004-09-02 | $10.73 | $18.30 | 607,200 | — | — |
| 2004-09-01 | $10.65 | $18.16 | 786,600 | — | — |
| 2004-08-31 | $10.40 | $17.74 | 637,800 | — | — |
| 2004-08-30 | $10.17 | $17.35 | 299,700 | — | — |
| 2004-08-27 | $10.17 | $17.34 | 304,200 | — | — |
| 2004-08-26 | $10.20 | $17.40 | 468,900 | — | — |
| 2004-08-25 | $10.16 | $17.33 | 697,800 | — | — |
| 2004-08-24 | $10.13 | $17.28 | 706,500 | — | — |
| 2004-08-23 | $10.10 | $17.23 | 637,500 | — | — |
| 2004-08-20 | $10.14 | $17.30 | 894,300 | — | — |
| 2004-08-19 | $10.08 | $17.20 | 442,200 | — | — |
| 2004-08-18 | $10.32 | $17.60 | 620,700 | — | — |
| 2004-08-17 | $10.12 | $17.26 | 584,400 | — | — |
| 2004-08-16 | $10.05 | $17.15 | 486,900 | — | — |
| 2004-08-13 | $9.99 | $17.03 | 313,800 | — | — |
| 2004-08-12 | $10.03 | $17.11 | 401,700 | — | — |
| 2004-08-11 | $10.21 | $17.42 | 752,100 | — | — |
| 2004-08-10 | $10.27 | $17.51 | 698,400 | — | — |
| 2004-08-09 | $10.09 | $17.21 | 459,600 | — | — |
| 2004-08-06 | $10.19 | $17.38 | 982,500 | — | — |
| 2004-08-05 | $10.39 | $17.73 | 789,600 | — | — |
| 2004-08-04 | $10.52 | $17.94 | 641,400 | — | — |
| 2004-08-03 | $10.57 | $18.03 | 792,300 | — | — |
| 2004-08-02 | $10.60 | $18.08 | 1,553,400 | — | — |
| 2004-07-30 | $10.49 | $17.90 | 881,100 | — | — |
| 2004-07-29 | $10.48 | $17.88 | 707,400 | — | — |
| 2004-07-28 | $10.31 | $17.59 | 956,700 | — | — |
| 2004-07-27 | $10.30 | $17.56 | 978,900 | — | — |
| 2004-07-26 | $10.18 | $17.37 | 1,082,400 | — | — |
| 2004-07-23 | $10.40 | $17.74 | 1,105,800 | — | — |
| 2004-07-22 | $10.45 | $17.82 | 1,362,300 | — | — |
| 2004-07-21 | $10.43 | $17.80 | 980,400 | — | — |
| 2004-07-20 | $10.47 | $17.86 | 2,321,400 | — | — |
| 2004-07-19 | $10.43 | $17.79 | 1,001,700 | — | — |
| 2004-07-16 | $10.22 | $17.44 | 950,700 | — | — |
| 2004-07-15 | $10.20 | $17.39 | 498,900 | — | — |
| 2004-07-14 | $10.14 | $17.25 | 843,300 | — | — |
| 2004-07-13 | $10.07 | $17.12 | 811,800 | — | — |
| 2004-07-12 | $10.17 | $17.29 | 630,300 | — | — |
| 2004-07-09 | $10.42 | $17.71 | 550,800 | — | — |
| 2004-07-08 | $10.32 | $17.54 | 879,300 | — | — |
| 2004-07-07 | $10.26 | $17.44 | 598,200 | — | — |
| 2004-07-06 | $10.22 | $17.37 | 965,400 | — | — |
| 2004-07-02 | $10.32 | $17.55 | 601,500 | — | — |
| 2004-07-01 | $10.29 | $17.50 | 745,800 | — | — |
| 2004-06-30 | $10.35 | $17.60 | 907,500 | — | — |
| 2004-06-29 | $10.28 | $17.49 | 1,191,000 | — | — |
| 2004-06-28 | $10.04 | $17.07 | 901,800 | — | — |
| 2004-06-25 | $9.92 | $16.86 | 477,000 | — | — |
| 2004-06-24 | $9.91 | $16.85 | 852,900 | — | — |
| 2004-06-23 | $9.90 | $16.84 | 724,800 | — | — |
| 2004-06-22 | $9.63 | $16.37 | 1,611,600 | — | — |
| 2004-06-21 | $9.81 | $16.68 | 760,800 | — | — |
| 2004-06-18 | $9.80 | $16.66 | 745,500 | — | — |
| 2004-06-17 | $9.81 | $16.68 | 726,600 | — | — |
| 2004-06-16 | $9.67 | $16.44 | 1,120,200 | — | — |
| 2004-06-15 | $9.61 | $16.34 | 633,900 | — | — |
| 2004-06-14 | $9.60 | $16.32 | 413,100 | — | — |
| 2004-06-10 | $9.65 | $16.41 | 393,000 | — | — |
| 2004-06-09 | $9.69 | $16.47 | 498,300 | — | — |
| 2004-06-08 | $9.81 | $16.69 | 509,400 | — | — |
| 2004-06-07 | $9.72 | $16.52 | 623,100 | — | — |
| 2004-06-04 | $9.48 | $16.12 | 534,600 | — | — |
| 2004-06-03 | $9.42 | $16.02 | 473,700 | — | — |
| 2004-06-02 | $9.56 | $16.25 | 628,200 | — | — |
| 2004-06-01 | $9.58 | $16.29 | 1,512,300 | — | — |
| 2004-05-28 | $9.33 | $15.86 | 687,600 | — | — |
| 2004-05-27 | $9.30 | $15.81 | 827,400 | — | — |
| 2004-05-26 | $9.21 | $15.67 | 423,000 | — | — |
| 2004-05-25 | $9.19 | $15.63 | 597,000 | — | — |
| 2004-05-24 | $9.08 | $15.44 | 445,200 | — | — |
| 2004-05-21 | $9.04 | $15.37 | 490,500 | — | — |
| 2004-05-20 | $9.04 | $15.37 | 547,500 | — | — |
| 2004-05-19 | $9.07 | $15.42 | 465,900 | — | — |
| 2004-05-18 | $9.08 | $15.45 | 538,500 | — | — |
| 2004-05-17 | $9.05 | $15.39 | 620,700 | — | — |
| 2004-05-14 | $9.16 | $15.57 | 417,000 | — | — |
| 2004-05-13 | $9.17 | $15.59 | 462,300 | — | — |
| 2004-05-12 | $9.16 | $15.58 | 1,167,300 | — | — |
| 2004-05-11 | $9.29 | $15.79 | 431,400 | — | — |
| 2004-05-10 | $9.22 | $15.68 | 484,200 | — | — |
| 2004-05-07 | $9.30 | $15.82 | 645,600 | — | — |
| 2004-05-06 | $9.70 | $16.49 | 859,800 | — | — |
| 2004-05-05 | $9.71 | $16.51 | 879,000 | — | — |
| 2004-05-04 | $9.60 | $16.33 | 743,400 | — | — |
| 2004-05-03 | $9.59 | $16.31 | 1,080,000 | — | — |
| 2004-04-30 | $9.40 | $15.98 | 691,200 | — | — |
| 2004-04-29 | $9.48 | $16.13 | 643,800 | — | — |
| 2004-04-28 | $9.62 | $16.35 | 609,900 | — | — |
| 2004-04-27 | $9.77 | $16.61 | 492,300 | — | — |
| 2004-04-26 | $9.67 | $16.44 | 356,100 | — | — |
| 2004-04-23 | $9.77 | $16.62 | 534,600 | — | — |
| 2004-04-22 | $9.83 | $16.71 | 591,300 | — | — |
| 2004-04-21 | $9.68 | $16.46 | 657,600 | — | — |
| 2004-04-20 | $9.65 | $16.41 | 1,213,500 | — | — |
| 2004-04-19 | $9.56 | $16.26 | 748,800 | — | — |
| 2004-04-16 | $9.66 | $16.42 | 972,300 | — | — |
| 2004-04-15 | $9.48 | $16.12 | 601,200 | — | — |
| 2004-04-14 | $9.65 | $16.36 | 596,100 | — | — |
| 2004-04-13 | $9.74 | $16.52 | 758,100 | — | — |
| 2004-04-12 | $9.92 | $16.81 | 346,800 | — | — |
| 2004-04-08 | $9.92 | $16.81 | 429,000 | — | — |
| 2004-04-07 | $9.90 | $16.78 | 323,700 | — | — |
| 2004-04-06 | $9.90 | $16.78 | 395,400 | — | — |
| 2004-04-05 | $9.96 | $16.89 | 321,000 | — | — |
| 2004-04-02 | $9.84 | $16.68 | 523,200 | — | — |
| 2004-04-01 | $9.73 | $16.49 | 986,700 | — | — |
| 2004-03-31 | $9.70 | $16.45 | 1,258,500 | — | — |
| 2004-03-30 | $9.52 | $16.14 | 472,500 | — | — |
| 2004-03-29 | $9.47 | $16.06 | 679,500 | — | — |
| 2004-03-26 | $9.25 | $15.68 | 527,400 | — | — |
| 2004-03-25 | $9.27 | $15.72 | 846,450 | — | — |
| 2004-03-24 | $8.97 | $15.20 | 540,900 | — | — |
| 2004-03-23 | $8.99 | $15.24 | 441,450 | — | — |
| 2004-03-22 | $8.86 | $15.01 | 588,150 | — | — |
| 2004-03-19 | $8.99 | $15.24 | 587,700 | — | — |
| 2004-03-18 | $9.00 | $15.26 | 691,650 | — | — |
| 2004-03-17 | $9.20 | $15.59 | 387,000 | — | — |
| 2004-03-16 | $9.12 | $15.47 | 597,150 | — | — |
| 2004-03-15 | $8.95 | $15.17 | 503,550 | — | — |
| 2004-03-12 | $9.04 | $15.33 | 598,500 | — | — |
| 2004-03-11 | $8.94 | $15.15 | 724,950 | — | — |
| 2004-03-10 | $8.85 | $15.00 | 481,950 | — | — |
| 2004-03-09 | $9.06 | $15.35 | 830,700 | — | — |
| 2004-03-08 | $9.51 | $15.27 | 630,450 | — | — |
| 2004-03-05 | $9.58 | $15.38 | 517,500 | — | — |
| 2004-03-04 | $9.47 | $15.20 | 351,000 | — | — |
| 2004-03-03 | $9.48 | $15.22 | 690,750 | — | — |
| 2004-03-02 | $9.59 | $15.40 | 778,500 | — | — |
| 2004-03-01 | $9.70 | $15.58 | 769,500 | — | — |
| 2004-02-27 | $9.44 | $15.15 | 919,800 | — | — |
| 2004-02-26 | $9.45 | $15.18 | 405,900 | — | — |
| 2004-02-25 | $9.38 | $15.06 | 498,600 | — | — |
| 2004-02-24 | $9.43 | $15.14 | 868,050 | — | — |
| 2004-02-23 | $9.39 | $15.08 | 884,700 | — | — |
| 2004-02-20 | $9.28 | $14.90 | 481,500 | — | — |
| 2004-02-19 | $9.30 | $14.94 | 394,200 | — | — |
| 2004-02-18 | $9.33 | $14.99 | 381,150 | — | — |
| 2004-02-17 | $9.38 | $15.06 | 501,750 | — | — |
| 2004-02-13 | $9.32 | $14.97 | 302,850 | — | — |
| 2004-02-12 | $9.37 | $15.05 | 307,800 | — | — |
| 2004-02-11 | $9.39 | $15.08 | 518,400 | — | — |
| 2004-02-10 | $9.28 | $14.90 | 431,100 | — | — |
| 2004-02-09 | $9.14 | $14.69 | 545,850 | — | — |
| 2004-02-06 | $9.12 | $14.65 | 571,950 | — | — |
| 2004-02-05 | $9.04 | $14.51 | 843,300 | — | — |
| 2004-02-04 | $8.89 | $14.28 | 877,500 | — | — |
| 2004-02-03 | $8.94 | $14.35 | 982,350 | — | — |
| 2004-02-02 | $9.09 | $14.60 | 546,750 | — | — |
| 2004-01-30 | $9.16 | $14.71 | 497,700 | — | — |
| 2004-01-29 | $9.22 | $14.81 | 560,250 | — | — |
| 2004-01-28 | $9.24 | $14.85 | 807,300 | — | — |
| 2004-01-27 | $9.31 | $14.95 | 786,600 | — | — |
| 2004-01-26 | $9.08 | $14.58 | 888,750 | — | — |
| 2004-01-23 | $8.93 | $14.34 | 693,900 | — | — |
| 2004-01-22 | $8.81 | $14.15 | 441,450 | — | — |
| 2004-01-21 | $8.92 | $14.32 | 454,500 | — | — |
| 2004-01-20 | $8.89 | $14.28 | 350,550 | — | — |
| 2004-01-16 | $8.88 | $14.26 | 275,850 | — | — |
| 2004-01-15 | $8.87 | $14.24 | 409,050 | — | — |
| 2004-01-14 | $8.96 | $14.34 | 345,150 | — | — |
| 2004-01-13 | $8.82 | $14.12 | 528,750 | — | — |
| 2004-01-12 | $8.81 | $14.10 | 457,200 | — | — |
| 2004-01-09 | $8.87 | $14.19 | 576,000 | — | — |
| 2004-01-08 | $8.92 | $14.28 | 805,050 | — | — |
| 2004-01-07 | $8.92 | $14.28 | 944,550 | — | — |
| 2004-01-06 | $8.93 | $14.30 | 331,200 | — | — |
| 2004-01-05 | $8.94 | $14.30 | 319,950 | — | — |
| 2004-01-02 | $8.98 | $14.37 | 314,100 | — | — |