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
- 1996-11-26 to 2026-08-28
- 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 | $14.00 | $14.00 | 730 |
| 2004-12-30 | $14.75 | $14.75 | 9 |
| 2004-12-29 | $14.75 | $14.75 | 0 |
| 2004-12-28 | $14.75 | $14.75 | 0 |
| 2004-12-27 | $14.75 | $14.75 | 110 |
| 2004-12-23 | $14.75 | $14.75 | 510 |
| 2004-12-22 | $15.25 | $15.25 | 0 |
| 2004-12-21 | $15.25 | $15.25 | 0 |
| 2004-12-20 | $15.25 | $15.25 | 0 |
| 2004-12-17 | $15.25 | $15.25 | 0 |
| 2004-12-16 | $15.25 | $15.25 | 213 |
| 2004-12-15 | $16.50 | $16.50 | 120 |
| 2004-12-14 | $16.50 | $16.50 | 20 |
| 2004-12-13 | $14.00 | $14.00 | 0 |
| 2004-12-10 | $14.00 | $14.00 | 0 |
| 2004-12-09 | $14.00 | $14.00 | 0 |
| 2004-12-08 | $14.00 | $14.00 | 100 |
| 2004-12-07 | $14.50 | $14.50 | 300 |
| 2004-12-06 | $14.50 | $14.50 | 0 |
| 2004-12-03 | $14.50 | $14.50 | 140 |
| 2004-12-02 | $15.95 | $15.95 | 0 |
| 2004-12-01 | $15.95 | $15.95 | 0 |
| 2004-11-30 | $15.95 | $15.95 | 0 |
| 2004-11-29 | $15.95 | $15.95 | 0 |
| 2004-11-26 | $15.95 | $15.95 | 0 |
| 2004-11-24 | $15.95 | $15.95 | 110 |
| 2004-11-23 | $15.60 | $15.60 | 40 |
| 2004-11-22 | $14.00 | $14.00 | 0 |
| 2004-11-19 | $14.00 | $14.00 | 0 |
| 2004-11-18 | $14.00 | $14.00 | 0 |
| 2004-11-17 | $14.00 | $14.00 | 0 |
| 2004-11-16 | $14.00 | $14.00 | 0 |
| 2004-11-15 | $14.00 | $14.00 | 0 |
| 2004-11-12 | $14.00 | $14.00 | 0 |
| 2004-11-11 | $14.00 | $14.00 | 160 |
| 2004-11-10 | $14.00 | $14.00 | 0 |
| 2004-11-09 | $14.00 | $14.00 | 0 |
| 2004-11-08 | $14.00 | $14.00 | 50 |
| 2004-11-05 | $14.00 | $14.00 | 120 |
| 2004-11-04 | $15.00 | $15.00 | 72 |
| 2004-11-03 | $14.20 | $14.20 | 0 |
| 2004-11-02 | $14.20 | $14.20 | 400 |
| 2004-11-01 | $15.00 | $15.00 | 0 |
| 2004-10-29 | $15.00 | $15.00 | 0 |
| 2004-10-28 | $15.00 | $15.00 | 0 |
| 2004-10-27 | $15.00 | $15.00 | 0 |
| 2004-10-26 | $15.00 | $15.00 | 0 |
| 2004-10-25 | $15.00 | $15.00 | 0 |
| 2004-10-22 | $15.00 | $15.00 | 0 |
| 2004-10-21 | $15.00 | $15.00 | 400 |
| 2004-10-20 | $16.00 | $16.00 | 0 |
| 2004-10-19 | $16.00 | $16.00 | 0 |
| 2004-10-18 | $16.00 | $16.00 | 324 |
| 2004-10-15 | $16.50 | $16.50 | 2,260 |
| 2004-10-14 | $15.00 | $15.00 | 0 |
| 2004-10-13 | $15.00 | $15.00 | 0 |
| 2004-10-12 | $15.00 | $15.00 | 0 |
| 2004-10-11 | $15.00 | $15.00 | 18 |
| 2004-10-08 | $16.13 | $16.13 | 600 |
| 2004-10-07 | $16.40 | $16.40 | 0 |
| 2004-10-06 | $16.40 | $16.40 | 60 |
| 2004-10-05 | $15.50 | $15.50 | 0 |
| 2004-10-04 | $15.50 | $15.50 | 701 |
| 2004-10-01 | $16.50 | $16.50 | 68 |
| 2004-09-30 | $16.50 | $16.50 | 85 |
| 2004-09-29 | $16.13 | $16.13 | 0 |
| 2004-09-28 | $16.13 | $16.13 | 348 |
| 2004-09-27 | $15.00 | $15.00 | 300 |
| 2004-09-24 | $16.50 | $16.50 | 1,521 |
| 2004-09-23 | $17.00 | $17.00 | 56 |
| 2004-09-22 | $14.25 | $14.25 | 350 |
| 2004-09-21 | $15.25 | $15.25 | 1,756 |
| 2004-09-20 | $15.25 | $15.25 | 64 |
| 2004-09-17 | $16.50 | $16.50 | 1,297 |
| 2004-09-16 | $16.00 | $16.00 | 1,005 |
| 2004-09-15 | $15.50 | $15.50 | 560 |
| 2004-09-14 | $15.90 | $15.90 | 74 |
| 2004-09-13 | $15.00 | $15.00 | 0 |
| 2004-09-10 | $15.00 | $15.00 | 0 |
| 2004-09-09 | $15.00 | $15.00 | 0 |
| 2004-09-08 | $15.00 | $15.00 | 760 |
| 2004-09-07 | $15.00 | $15.00 | 0 |
| 2004-09-03 | $15.00 | $15.00 | 0 |
| 2004-09-02 | $15.00 | $15.00 | 0 |
| 2004-09-01 | $15.00 | $15.00 | 153 |
| 2004-08-31 | $14.00 | $14.00 | 242 |
| 2004-08-30 | $12.75 | $12.75 | 656 |
| 2004-08-27 | $14.00 | $14.00 | 360 |
| 2004-08-26 | $13.00 | $13.00 | 0 |
| 2004-08-25 | $13.00 | $13.00 | 0 |
| 2004-08-24 | $13.00 | $13.00 | 270 |
| 2004-08-23 | $14.00 | $14.00 | 1,222 |
| 2004-08-20 | $13.50 | $13.50 | 0 |
| 2004-08-19 | $13.50 | $13.50 | 0 |
| 2004-08-18 | $13.50 | $13.50 | 0 |
| 2004-08-17 | $13.50 | $13.50 | 0 |
| 2004-08-16 | $13.50 | $13.50 | 60 |
| 2004-08-13 | $14.50 | $14.50 | 0 |
| 2004-08-12 | $14.50 | $14.50 | 0 |
| 2004-08-11 | $14.50 | $14.50 | 100 |
| 2004-08-10 | $14.00 | $14.00 | 400 |
| 2004-08-09 | $16.00 | $16.00 | 60 |
| 2004-08-06 | $14.00 | $14.00 | 200 |
| 2004-08-05 | $16.00 | $16.00 | 0 |
| 2004-08-04 | $16.00 | $16.00 | 0 |
| 2004-08-03 | $16.00 | $16.00 | 0 |
| 2004-08-02 | $16.00 | $16.00 | 162 |
| 2004-07-30 | $16.50 | $16.50 | 956 |
| 2004-07-29 | $13.50 | $13.50 | 340 |
| 2004-07-28 | $12.50 | $12.50 | 10 |
| 2004-07-27 | $12.50 | $12.50 | 100 |
| 2004-07-26 | $13.50 | $13.50 | 500 |
| 2004-07-23 | $13.00 | $13.00 | 0 |
| 2004-07-22 | $13.00 | $13.00 | 100 |
| 2004-07-21 | $13.75 | $13.75 | 300 |
| 2004-07-20 | $13.00 | $13.00 | 1,609 |
| 2004-07-19 | $15.00 | $15.00 | 0 |
| 2004-07-16 | $15.00 | $15.00 | 0 |
| 2004-07-15 | $15.00 | $15.00 | 160 |
| 2004-07-14 | $14.00 | $14.00 | 1,370 |
| 2004-07-13 | $14.50 | $14.50 | 0 |
| 2004-07-12 | $14.50 | $14.50 | 0 |
| 2004-07-09 | $14.50 | $14.50 | 50 |
| 2004-07-08 | $14.50 | $14.50 | 774 |
| 2004-07-07 | $13.50 | $13.50 | 0 |
| 2004-07-06 | $13.50 | $13.50 | 550 |
| 2004-07-02 | $15.00 | $15.00 | 6,548 |
| 2004-07-01 | $14.00 | $14.00 | 1,000 |
| 2004-06-30 | $15.65 | $15.65 | 950 |
| 2004-06-29 | $15.00 | $15.00 | 0 |
| 2004-06-28 | $15.00 | $15.00 | 10 |
| 2004-06-25 | $15.00 | $15.00 | 100 |
| 2004-06-24 | $15.00 | $15.00 | 50 |
| 2004-06-23 | $16.00 | $16.00 | 0 |
| 2004-06-22 | $16.00 | $16.00 | 0 |
| 2004-06-21 | $16.00 | $16.00 | 1,100 |
| 2004-06-18 | $14.25 | $14.25 | 100 |
| 2004-06-17 | $14.25 | $14.25 | 680 |
| 2004-06-16 | $15.00 | $15.00 | 200 |
| 2004-06-15 | $14.00 | $14.00 | 200 |
| 2004-06-14 | $15.00 | $15.00 | 770 |
| 2004-06-10 | $16.00 | $16.00 | 30 |
| 2004-06-09 | $15.50 | $15.50 | 4,620 |
| 2004-06-08 | $15.50 | $15.50 | 435 |
| 2004-06-07 | $15.00 | $15.00 | 100 |
| 2004-06-04 | $16.00 | $16.00 | 0 |
| 2004-06-03 | $16.00 | $16.00 | 382 |
| 2004-06-02 | $16.00 | $16.00 | 0 |
| 2004-06-01 | $16.00 | $16.00 | 0 |
| 2004-05-28 | $16.00 | $16.00 | 0 |
| 2004-05-27 | $16.00 | $16.00 | 0 |
| 2004-05-26 | $16.00 | $16.00 | 0 |
| 2004-05-25 | $16.00 | $16.00 | 474 |
| 2004-05-24 | $14.75 | $14.75 | 300 |
| 2004-05-21 | $16.00 | $16.00 | 120 |
| 2004-05-20 | $14.50 | $14.50 | 460 |
| 2004-05-19 | $15.00 | $15.00 | 432 |
| 2004-05-18 | $17.00 | $17.00 | 0 |
| 2004-05-17 | $17.00 | $17.00 | 25 |
| 2004-05-14 | $17.00 | $17.00 | 23 |
| 2004-05-13 | $16.50 | $16.50 | 40 |
| 2004-05-12 | $17.00 | $17.00 | 200 |
| 2004-05-11 | $16.00 | $16.00 | 0 |
| 2004-05-10 | $16.00 | $16.00 | 24 |
| 2004-05-07 | $16.00 | $16.00 | 1,723 |
| 2004-05-06 | $15.00 | $15.00 | 0 |
| 2004-05-05 | $15.00 | $15.00 | 120 |
| 2004-05-04 | $15.00 | $15.00 | 80 |
| 2004-05-03 | $19.00 | $19.00 | 0 |
| 2004-04-30 | $19.00 | $19.00 | 131 |
| 2004-04-29 | $16.50 | $16.50 | 0 |
| 2004-04-28 | $16.50 | $16.50 | 320 |
| 2004-04-27 | $16.50 | $16.50 | 200 |
| 2004-04-26 | $16.00 | $16.00 | 560 |
| 2004-04-23 | $16.00 | $16.00 | 0 |
| 2004-04-22 | $16.00 | $16.00 | 200 |
| 2004-04-21 | $15.75 | $15.75 | 299 |
| 2004-04-20 | $16.00 | $16.00 | 60 |
| 2004-04-19 | $16.00 | $16.00 | 64 |
| 2004-04-16 | $16.50 | $16.50 | 224 |
| 2004-04-15 | $16.50 | $16.50 | 2,481 |
| 2004-04-14 | $19.00 | $19.00 | 160 |
| 2004-04-13 | $15.50 | $15.50 | 618 |
| 2004-04-12 | $15.00 | $15.00 | 0 |
| 2004-04-08 | $15.00 | $15.00 | 0 |
| 2004-04-07 | $15.00 | $15.00 | 774 |
| 2004-04-06 | $15.50 | $15.50 | 0 |
| 2004-04-05 | $15.50 | $15.50 | 120 |
| 2004-04-02 | $15.00 | $15.00 | 100 |
| 2004-04-01 | $17.50 | $17.50 | 0 |
| 2004-03-31 | $17.50 | $17.50 | 230 |
| 2004-03-30 | $16.00 | $16.00 | 449 |
| 2004-03-29 | $16.00 | $16.00 | 962 |
| 2004-03-26 | $15.50 | $15.50 | 985 |
| 2004-03-25 | $15.50 | $15.50 | 2,317 |
| 2004-03-24 | $15.25 | $15.25 | 2,116 |
| 2004-03-23 | $16.25 | $16.25 | 2,773 |
| 2004-03-22 | $18.00 | $18.00 | 560 |
| 2004-03-19 | $17.50 | $17.50 | 230 |
| 2004-03-18 | $17.50 | $17.50 | 0 |
| 2004-03-17 | $17.50 | $17.50 | 157 |
| 2004-03-16 | $19.00 | $19.00 | 330 |
| 2004-03-15 | $19.00 | $19.00 | 2,556 |
| 2004-03-12 | $17.00 | $17.00 | 662 |
| 2004-03-11 | $18.00 | $18.00 | 25 |
| 2004-03-10 | $16.00 | $16.00 | 1,545 |
| 2004-03-09 | $17.50 | $17.50 | 334 |
| 2004-03-08 | $17.50 | $17.50 | 148 |
| 2004-03-05 | $17.00 | $17.00 | 1,183 |
| 2004-03-04 | $17.00 | $17.00 | 180 |
| 2004-03-03 | $17.50 | $17.50 | 622 |
| 2004-03-02 | $17.50 | $17.50 | 607 |
| 2004-03-01 | $17.50 | $17.50 | 30 |
| 2004-02-27 | $17.00 | $17.00 | 520 |
| 2004-02-26 | $17.00 | $17.00 | 922 |
| 2004-02-25 | $16.50 | $16.50 | 960 |
| 2004-02-24 | $16.00 | $16.00 | 200 |
| 2004-02-23 | $16.00 | $16.00 | 470 |
| 2004-02-20 | $16.00 | $16.00 | 80 |
| 2004-02-19 | $16.00 | $16.00 | 511 |
| 2004-02-18 | $17.00 | $17.00 | 200 |
| 2004-02-17 | $17.00 | $17.00 | 880 |
| 2004-02-13 | $16.50 | $16.50 | 602 |
| 2004-02-12 | $17.50 | $17.50 | 400 |
| 2004-02-11 | $16.50 | $16.50 | 1,518 |
| 2004-02-10 | $16.50 | $16.50 | 316 |
| 2004-02-09 | $16.00 | $16.00 | 400 |
| 2004-02-06 | $18.00 | $18.00 | 44 |
| 2004-02-05 | $16.50 | $16.50 | 0 |
| 2004-02-04 | $16.50 | $16.50 | 720 |
| 2004-02-03 | $16.50 | $16.50 | 140 |
| 2004-02-02 | $17.75 | $17.75 | 193 |
| 2004-01-30 | $18.00 | $18.00 | 1,167 |
| 2004-01-29 | $17.50 | $17.50 | 410 |
| 2004-01-28 | $16.50 | $16.50 | 0 |
| 2004-01-27 | $16.50 | $16.50 | 0 |
| 2004-01-26 | $16.50 | $16.50 | 700 |
| 2004-01-23 | $18.00 | $18.00 | 580 |
| 2004-01-22 | $17.00 | $17.00 | 140 |
| 2004-01-21 | $17.50 | $17.50 | 2,649 |
| 2004-01-20 | $16.25 | $16.25 | 100 |
| 2004-01-16 | $16.00 | $16.00 | 420 |
| 2004-01-15 | $16.00 | $16.00 | 1,028 |
| 2004-01-14 | $17.50 | $17.50 | 420 |
| 2004-01-13 | $18.00 | $18.00 | 359 |
| 2004-01-12 | $17.50 | $17.50 | 1,519 |
| 2004-01-09 | $17.25 | $17.25 | 1,251 |
| 2004-01-08 | $17.00 | $17.00 | 104 |
| 2004-01-07 | $16.00 | $16.00 | 120 |
| 2004-01-06 | $18.25 | $18.25 | 2 |
| 2004-01-05 | $16.50 | $16.50 | 0 |
| 2004-01-02 | $16.50 | $16.50 | 301 |