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
- 1999-11-10 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 | $16.81 | $19.03 | 2,016 |
| 2004-12-30 | $16.81 | $19.03 | 1,728 |
| 2004-12-29 | $16.81 | $19.03 | 1,296 |
| 2004-12-28 | $16.81 | $19.03 | 1,008 |
| 2004-12-27 | $16.81 | $19.03 | 2,448 |
| 2004-12-23 | $16.81 | $19.03 | 0 |
| 2004-12-22 | $16.81 | $19.03 | 2,736 |
| 2004-12-21 | $16.81 | $18.89 | 864 |
| 2004-12-20 | $16.60 | $18.65 | 4,896 |
| 2004-12-17 | $17.26 | $19.40 | 0 |
| 2004-12-16 | $17.26 | $19.40 | 0 |
| 2004-12-15 | $17.26 | $19.40 | 432 |
| 2004-12-14 | $17.21 | $19.34 | 144 |
| 2004-12-13 | $17.15 | $19.27 | 0 |
| 2004-12-10 | $17.15 | $19.27 | 288 |
| 2004-12-09 | $17.03 | $19.14 | 0 |
| 2004-12-08 | $17.03 | $19.14 | 288 |
| 2004-12-07 | $16.98 | $19.08 | 0 |
| 2004-12-06 | $16.98 | $19.08 | 144 |
| 2004-12-03 | $16.90 | $18.99 | 864 |
| 2004-12-02 | $16.65 | $18.71 | 144 |
| 2004-12-01 | $16.15 | $18.15 | 11,376 |
| 2004-11-30 | $15.79 | $17.75 | 27,504 |
| 2004-11-29 | $15.38 | $17.28 | 2,304 |
| 2004-11-26 | $15.97 | $17.94 | 576 |
| 2004-11-24 | $15.97 | $17.94 | 2,448 |
| 2004-11-23 | $15.97 | $17.95 | 3,168 |
| 2004-11-22 | $15.55 | $17.47 | 0 |
| 2004-11-19 | $15.55 | $17.47 | 30,528 |
| 2004-11-18 | $15.40 | $17.31 | 15,984 |
| 2004-11-17 | $15.83 | $17.79 | 0 |
| 2004-11-16 | $15.83 | $17.79 | 144 |
| 2004-11-15 | $15.77 | $17.72 | 0 |
| 2004-11-12 | $15.77 | $17.72 | 288 |
| 2004-11-11 | $15.77 | $17.72 | 0 |
| 2004-11-10 | $15.77 | $17.72 | 0 |
| 2004-11-09 | $15.77 | $17.72 | 2,736 |
| 2004-11-08 | $15.68 | $17.62 | 2,160 |
| 2004-11-05 | $15.44 | $17.36 | 0 |
| 2004-11-04 | $15.44 | $17.36 | 1,872 |
| 2004-11-03 | $15.69 | $17.63 | 144 |
| 2004-11-02 | $15.38 | $17.28 | 4,320 |
| 2004-11-01 | $15.68 | $17.62 | 2,016 |
| 2004-10-29 | $15.58 | $17.51 | 1,584 |
| 2004-10-28 | $15.51 | $17.43 | 144 |
| 2004-10-27 | $15.45 | $17.36 | 0 |
| 2004-10-26 | $15.45 | $17.36 | 0 |
| 2004-10-25 | $15.45 | $17.36 | 0 |
| 2004-10-22 | $15.45 | $17.36 | 0 |
| 2004-10-21 | $15.45 | $17.36 | 0 |
| 2004-10-20 | $15.45 | $17.36 | 720 |
| 2004-10-19 | $15.32 | $17.22 | 1,008 |
| 2004-10-18 | $15.42 | $17.33 | 0 |
| 2004-10-15 | $15.42 | $17.33 | 288 |
| 2004-10-14 | $15.28 | $17.17 | 0 |
| 2004-10-13 | $15.28 | $17.17 | 288 |
| 2004-10-12 | $15.28 | $17.17 | 0 |
| 2004-10-11 | $15.28 | $17.17 | 0 |
| 2004-10-08 | $15.28 | $17.17 | 1,296 |
| 2004-10-07 | $15.25 | $17.14 | 0 |
| 2004-10-06 | $15.25 | $17.14 | 288 |
| 2004-10-05 | $15.45 | $17.36 | 1,872 |
| 2004-10-04 | $15.63 | $17.56 | 0 |
| 2004-10-01 | $15.63 | $17.56 | 0 |
| 2004-09-30 | $15.63 | $17.56 | 432 |
| 2004-09-29 | $15.63 | $17.56 | 2,736 |
| 2004-09-28 | $15.59 | $17.52 | 2,160 |
| 2004-09-27 | $15.59 | $17.52 | 0 |
| 2004-09-24 | $15.59 | $17.52 | 5,760 |
| 2004-09-23 | $15.17 | $17.05 | 0 |
| 2004-09-22 | $15.17 | $17.05 | 144 |
| 2004-09-21 | $15.28 | $17.08 | 864 |
| 2004-09-20 | $15.44 | $17.26 | 2,448 |
| 2004-09-17 | $15.28 | $17.08 | 864 |
| 2004-09-16 | $15.28 | $17.08 | 144 |
| 2004-09-15 | $15.28 | $17.08 | 0 |
| 2004-09-14 | $15.28 | $17.08 | 1,152 |
| 2004-09-13 | $15.10 | $16.88 | 0 |
| 2004-09-10 | $15.10 | $16.88 | 0 |
| 2004-09-09 | $15.10 | $16.88 | 0 |
| 2004-09-08 | $15.10 | $16.88 | 864 |
| 2004-09-07 | $15.10 | $16.88 | 144 |
| 2004-09-03 | $14.72 | $16.45 | 0 |
| 2004-09-02 | $14.72 | $16.45 | 0 |
| 2004-09-01 | $14.72 | $16.45 | 1,728 |
| 2004-08-31 | $14.65 | $16.38 | 1,728 |
| 2004-08-30 | $14.93 | $16.69 | 1,008 |
| 2004-08-27 | $14.97 | $16.73 | 1,008 |
| 2004-08-26 | $14.97 | $16.73 | 0 |
| 2004-08-25 | $14.97 | $16.73 | 0 |
| 2004-08-24 | $14.97 | $16.73 | 720 |
| 2004-08-23 | $14.97 | $16.73 | 1,152 |
| 2004-08-20 | $15.28 | $17.08 | 432 |
| 2004-08-19 | $14.97 | $16.73 | 720 |
| 2004-08-18 | $14.97 | $16.73 | 720 |
| 2004-08-17 | $15.19 | $16.98 | 0 |
| 2004-08-16 | $15.19 | $16.98 | 144 |
| 2004-08-13 | $15.54 | $17.37 | 144 |
| 2004-08-12 | $15.21 | $17.00 | 0 |
| 2004-08-11 | $15.21 | $17.00 | 432 |
| 2004-08-10 | $15.28 | $17.08 | 144 |
| 2004-08-09 | $15.35 | $17.15 | 0 |
| 2004-08-06 | $15.35 | $17.15 | 144 |
| 2004-08-05 | $15.35 | $17.15 | 0 |
| 2004-08-04 | $15.35 | $17.15 | 0 |
| 2004-08-03 | $15.35 | $17.15 | 0 |
| 2004-08-02 | $15.35 | $17.15 | 0 |
| 2004-07-30 | $15.35 | $17.15 | 0 |
| 2004-07-29 | $15.35 | $17.15 | 0 |
| 2004-07-28 | $15.35 | $17.15 | 0 |
| 2004-07-27 | $15.35 | $17.15 | 0 |
| 2004-07-26 | $15.35 | $17.15 | 144 |
| 2004-07-23 | $15.97 | $17.85 | 720 |
| 2004-07-22 | $16.15 | $18.05 | 0 |
| 2004-07-21 | $16.15 | $18.05 | 0 |
| 2004-07-20 | $16.15 | $18.05 | 0 |
| 2004-07-19 | $16.15 | $18.05 | 0 |
| 2004-07-16 | $16.15 | $18.05 | 0 |
| 2004-07-15 | $16.15 | $18.05 | 1,008 |
| 2004-07-14 | $15.38 | $17.18 | 0 |
| 2004-07-13 | $15.38 | $17.18 | 1,008 |
| 2004-07-12 | $15.63 | $17.46 | 720 |
| 2004-07-09 | $15.97 | $17.85 | 0 |
| 2004-07-08 | $15.97 | $17.85 | 2,592 |
| 2004-07-07 | $15.63 | $17.46 | 288 |
| 2004-07-06 | $15.83 | $17.70 | 0 |
| 2004-07-02 | $15.83 | $17.70 | 288 |
| 2004-07-01 | $15.62 | $17.46 | 1,296 |
| 2004-06-30 | $15.35 | $17.15 | 1,584 |
| 2004-06-29 | $15.63 | $17.46 | 0 |
| 2004-06-28 | $15.63 | $17.46 | 0 |
| 2004-06-25 | $15.63 | $17.46 | 0 |
| 2004-06-24 | $15.63 | $17.46 | 0 |
| 2004-06-23 | $15.63 | $17.46 | 288 |
| 2004-06-22 | $15.76 | $17.61 | 5,904 |
| 2004-06-21 | $15.28 | $16.99 | 0 |
| 2004-06-18 | $15.28 | $16.99 | 0 |
| 2004-06-17 | $15.28 | $16.99 | 0 |
| 2004-06-16 | $15.28 | $16.99 | 0 |
| 2004-06-15 | $15.28 | $16.99 | 288 |
| 2004-06-14 | $15.56 | $17.30 | 864 |
| 2004-06-10 | $15.58 | $17.33 | 0 |
| 2004-06-09 | $15.58 | $17.33 | 3,312 |
| 2004-06-08 | $15.42 | $17.14 | 0 |
| 2004-06-07 | $15.42 | $17.14 | 0 |
| 2004-06-04 | $15.42 | $17.14 | 6,912 |
| 2004-06-03 | $15.45 | $17.18 | 0 |
| 2004-06-02 | $15.45 | $17.18 | 144 |
| 2004-06-01 | $15.27 | $16.98 | 0 |
| 2004-05-28 | $15.27 | $16.98 | 864 |
| 2004-05-27 | $15.39 | $17.11 | 0 |
| 2004-05-26 | $15.39 | $17.11 | 288 |
| 2004-05-25 | $15.63 | $17.38 | 288 |
| 2004-05-24 | $15.28 | $16.99 | 1,008 |
| 2004-05-21 | $15.29 | $17.01 | 288 |
| 2004-05-20 | $15.46 | $17.19 | 4,464 |
| 2004-05-19 | $15.45 | $17.18 | 720 |
| 2004-05-18 | $15.80 | $17.57 | 0 |
| 2004-05-17 | $15.80 | $17.57 | 0 |
| 2004-05-14 | $15.80 | $17.57 | 864 |
| 2004-05-13 | $14.69 | $16.33 | 720 |
| 2004-05-12 | $14.65 | $16.30 | 1,440 |
| 2004-05-11 | $14.65 | $16.29 | 3,168 |
| 2004-05-10 | $15.28 | $16.99 | 8,928 |
| 2004-05-07 | $15.76 | $17.52 | 0 |
| 2004-05-06 | $15.76 | $17.52 | 2,592 |
| 2004-05-05 | $15.07 | $16.76 | 720 |
| 2004-05-04 | $15.32 | $17.04 | 288 |
| 2004-05-03 | $15.40 | $17.13 | 0 |
| 2004-04-30 | $15.40 | $17.13 | 432 |
| 2004-04-29 | $15.76 | $17.52 | 1,152 |
| 2004-04-28 | $15.97 | $17.76 | 0 |
| 2004-04-27 | $15.97 | $17.76 | 0 |
| 2004-04-26 | $15.97 | $17.76 | 0 |
| 2004-04-23 | $15.97 | $17.76 | 0 |
| 2004-04-22 | $15.97 | $17.76 | 0 |
| 2004-04-21 | $15.97 | $17.76 | 288 |
| 2004-04-20 | $15.83 | $17.61 | 0 |
| 2004-04-19 | $15.83 | $17.61 | 720 |
| 2004-04-16 | $15.97 | $17.76 | 432 |
| 2004-04-15 | $15.97 | $17.76 | 288 |
| 2004-04-14 | $16.00 | $17.79 | 5,760 |
| 2004-04-13 | $16.93 | $18.83 | 0 |
| 2004-04-12 | $16.93 | $18.83 | 0 |
| 2004-04-08 | $16.93 | $18.83 | 0 |
| 2004-04-07 | $16.93 | $18.83 | 2,304 |
| 2004-04-06 | $16.94 | $18.84 | 0 |
| 2004-04-05 | $16.94 | $18.84 | 1,296 |
| 2004-04-02 | $17.23 | $19.16 | 720 |
| 2004-04-01 | $17.78 | $19.77 | 1,296 |
| 2004-03-31 | $17.85 | $19.85 | 144 |
| 2004-03-30 | $17.85 | $19.85 | 0 |
| 2004-03-29 | $17.85 | $19.85 | 0 |
| 2004-03-26 | $17.85 | $19.85 | 576 |
| 2004-03-25 | $18.06 | $20.08 | 0 |
| 2004-03-24 | $18.06 | $20.08 | 0 |
| 2004-03-23 | $18.06 | $20.08 | 576 |
| 2004-03-22 | $17.08 | $18.99 | 0 |
| 2004-03-19 | $17.15 | $18.99 | 0 |
| 2004-03-18 | $17.15 | $18.99 | 0 |
| 2004-03-17 | $17.15 | $18.99 | 0 |
| 2004-03-16 | $17.15 | $18.99 | 0 |
| 2004-03-15 | $17.15 | $18.99 | 0 |
| 2004-03-12 | $17.15 | $18.99 | 2,160 |
| 2004-03-11 | $17.22 | $19.07 | 0 |
| 2004-03-10 | $17.22 | $19.07 | 0 |
| 2004-03-09 | $17.22 | $19.07 | 0 |
| 2004-03-08 | $17.22 | $19.07 | 144 |
| 2004-03-05 | $17.28 | $19.13 | 4,032 |
| 2004-03-04 | $17.57 | $19.45 | 0 |
| 2004-03-03 | $17.57 | $19.45 | 0 |
| 2004-03-02 | $17.57 | $19.45 | 0 |
| 2004-03-01 | $17.57 | $19.45 | 720 |
| 2004-02-27 | $18.30 | $20.26 | 864 |
| 2004-02-26 | $18.06 | $19.99 | 0 |
| 2004-02-25 | $18.06 | $19.99 | 0 |
| 2004-02-24 | $18.06 | $19.99 | 0 |
| 2004-02-23 | $18.06 | $19.99 | 432 |
| 2004-02-20 | $17.71 | $19.61 | 1,440 |
| 2004-02-19 | $18.06 | $19.99 | 1,584 |
| 2004-02-18 | $18.01 | $19.94 | 1,152 |
| 2004-02-17 | $18.23 | $20.18 | 2,304 |
| 2004-02-13 | $18.08 | $20.01 | 144 |
| 2004-02-12 | $18.41 | $20.38 | 8,928 |
| 2004-02-11 | $17.56 | $19.44 | 3,168 |
| 2004-02-10 | $17.50 | $19.38 | 11,088 |
| 2004-02-09 | $16.74 | $18.53 | 864 |
| 2004-02-06 | $16.88 | $18.68 | 2,304 |
| 2004-02-05 | $16.88 | $18.68 | 432 |
| 2004-02-04 | $16.88 | $18.68 | 0 |
| 2004-02-03 | $16.88 | $18.68 | 0 |
| 2004-02-02 | $16.88 | $18.68 | 1,152 |
| 2004-01-30 | $17.15 | $18.98 | 144 |
| 2004-01-29 | $16.88 | $18.68 | 576 |
| 2004-01-28 | $17.15 | $18.98 | 144 |
| 2004-01-27 | $16.88 | $18.68 | 3,456 |
| 2004-01-26 | $17.15 | $18.99 | 3,600 |
| 2004-01-23 | $16.94 | $18.76 | 432 |
| 2004-01-22 | $17.15 | $18.99 | 3,600 |
| 2004-01-21 | $16.94 | $18.76 | 1,296 |
| 2004-01-20 | $16.94 | $18.76 | 3,888 |
| 2004-01-16 | $16.94 | $18.76 | 1,008 |
| 2004-01-15 | $17.22 | $19.07 | 0 |
| 2004-01-14 | $17.22 | $19.07 | 0 |
| 2004-01-13 | $17.22 | $19.07 | 1,440 |
| 2004-01-12 | $17.26 | $19.11 | 144 |
| 2004-01-09 | $16.94 | $18.76 | 1,440 |
| 2004-01-08 | $16.92 | $18.73 | 2,448 |
| 2004-01-07 | $16.91 | $18.72 | 0 |
| 2004-01-06 | $16.91 | $18.72 | 6,912 |
| 2004-01-05 | $17.36 | $19.22 | 4,752 |
| 2004-01-02 | $17.74 | $19.64 | 3,312 |