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
- 1982-04-01 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 | $13.89 | $15.42 | 214,000 |
| 2004-12-30 | $13.79 | $15.31 | 343,500 |
| 2004-12-29 | $13.53 | $15.02 | 158,000 |
| 2004-12-28 | $13.61 | $15.11 | 219,000 |
| 2004-12-27 | $13.43 | $14.91 | 199,000 |
| 2004-12-23 | $13.43 | $14.91 | 119,500 |
| 2004-12-22 | $13.42 | $14.90 | 321,000 |
| 2004-12-21 | $13.35 | $14.82 | 323,500 |
| 2004-12-20 | $13.32 | $14.79 | 368,000 |
| 2004-12-17 | $13.21 | $14.67 | 357,000 |
| 2004-12-16 | $13.08 | $14.52 | 487,500 |
| 2004-12-15 | $13.03 | $14.47 | 635,500 |
| 2004-12-14 | $12.83 | $14.24 | 221,500 |
| 2004-12-13 | $12.80 | $14.21 | 311,500 |
| 2004-12-10 | $12.55 | $13.94 | 507,500 |
| 2004-12-09 | $12.74 | $14.15 | 432,000 |
| 2004-12-08 | $12.93 | $14.36 | 367,000 |
| 2004-12-07 | $12.85 | $14.26 | 345,500 |
| 2004-12-06 | $13.05 | $14.49 | 234,000 |
| 2004-12-03 | $13.06 | $14.50 | 372,500 |
| 2004-12-02 | $12.94 | $14.36 | 441,500 |
| 2004-12-01 | $13.11 | $14.55 | 544,500 |
| 2004-11-30 | $12.86 | $14.28 | 330,500 |
| 2004-11-29 | $12.78 | $14.19 | 347,500 |
| 2004-11-26 | $12.69 | $14.09 | 138,500 |
| 2004-11-24 | $12.57 | $13.95 | 182,000 |
| 2004-11-23 | $12.47 | $13.85 | 192,500 |
| 2004-11-22 | $12.50 | $13.88 | 183,500 |
| 2004-11-19 | $12.49 | $13.87 | 190,500 |
| 2004-11-18 | $12.52 | $13.90 | 186,500 |
| 2004-11-17 | $12.60 | $13.99 | 406,000 |
| 2004-11-16 | $12.39 | $13.75 | 279,000 |
| 2004-11-15 | $12.55 | $13.93 | 270,000 |
| 2004-11-12 | $12.51 | $13.89 | 178,000 |
| 2004-11-11 | $12.26 | $13.61 | 309,500 |
| 2004-11-10 | $12.17 | $13.51 | 545,500 |
| 2004-11-09 | $12.61 | $14.00 | 199,500 |
| 2004-11-08 | $12.71 | $14.11 | 324,500 |
| 2004-11-05 | $12.77 | $14.18 | 249,000 |
| 2004-11-04 | $12.77 | $14.18 | 376,000 |
| 2004-11-03 | $12.58 | $13.96 | 545,000 |
| 2004-11-02 | $12.54 | $13.92 | 282,000 |
| 2004-11-01 | $12.50 | $13.88 | 559,500 |
| 2004-10-29 | $12.53 | $13.91 | 365,500 |
| 2004-10-28 | $12.44 | $13.81 | 414,500 |
| 2004-10-27 | $12.57 | $13.96 | 571,500 |
| 2004-10-26 | $12.46 | $13.84 | 275,500 |
| 2004-10-25 | $12.60 | $13.99 | 263,000 |
| 2004-10-22 | $12.42 | $13.79 | 848,000 |
| 2004-10-21 | $12.30 | $13.65 | 252,500 |
| 2004-10-20 | $12.17 | $13.51 | 243,000 |
| 2004-10-19 | $12.26 | $13.62 | 193,000 |
| 2004-10-18 | $12.02 | $13.35 | 310,000 |
| 2004-10-15 | $12.13 | $13.47 | 150,500 |
| 2004-10-14 | $12.01 | $13.33 | 193,000 |
| 2004-10-13 | $12.21 | $13.56 | 265,000 |
| 2004-10-12 | $12.36 | $13.72 | 165,000 |
| 2004-10-11 | $12.43 | $13.81 | 143,500 |
| 2004-10-08 | $12.38 | $13.75 | 182,000 |
| 2004-10-07 | $12.35 | $13.71 | 140,500 |
| 2004-10-06 | $12.41 | $13.78 | 204,000 |
| 2004-10-05 | $12.28 | $13.64 | 186,500 |
| 2004-10-04 | $12.44 | $13.81 | 203,500 |
| 2004-10-01 | $12.24 | $13.59 | 275,000 |
| 2004-09-30 | $12.07 | $13.40 | 355,000 |
| 2004-09-29 | $11.73 | $13.02 | 320,500 |
| 2004-09-28 | $11.73 | $13.02 | 275,000 |
| 2004-09-27 | $11.75 | $12.99 | 175,500 |
| 2004-09-24 | $11.84 | $13.09 | 377,000 |
| 2004-09-23 | $12.16 | $13.44 | 203,500 |
| 2004-09-22 | $12.14 | $13.42 | 413,500 |
| 2004-09-21 | $12.56 | $13.89 | 277,500 |
| 2004-09-20 | $12.44 | $13.76 | 251,500 |
| 2004-09-17 | $12.52 | $13.84 | 223,000 |
| 2004-09-16 | $12.60 | $13.93 | 242,500 |
| 2004-09-15 | $12.49 | $13.81 | 339,500 |
| 2004-09-14 | $12.88 | $14.24 | 131,000 |
| 2004-09-13 | $12.93 | $14.29 | 296,500 |
| 2004-09-10 | $12.65 | $13.99 | 186,000 |
| 2004-09-09 | $12.55 | $13.87 | 240,000 |
| 2004-09-08 | $12.42 | $13.73 | 243,500 |
| 2004-09-07 | $12.60 | $13.93 | 338,000 |
| 2004-09-03 | $12.29 | $13.58 | 200,000 |
| 2004-09-02 | $12.53 | $13.86 | 171,000 |
| 2004-09-01 | $12.52 | $13.84 | 195,500 |
| 2004-08-31 | $12.61 | $13.95 | 252,500 |
| 2004-08-30 | $12.58 | $13.90 | 266,000 |
| 2004-08-27 | $12.60 | $13.93 | 130,500 |
| 2004-08-26 | $12.48 | $13.80 | 209,000 |
| 2004-08-25 | $12.48 | $13.80 | 239,500 |
| 2004-08-24 | $12.33 | $13.63 | 340,500 |
| 2004-08-23 | $12.31 | $13.61 | 196,500 |
| 2004-08-20 | $12.34 | $13.65 | 242,500 |
| 2004-08-19 | $12.13 | $13.41 | 621,500 |
| 2004-08-18 | $12.01 | $13.28 | 220,500 |
| 2004-08-17 | $11.64 | $12.87 | 340,000 |
| 2004-08-16 | $11.65 | $12.88 | 337,500 |
| 2004-08-13 | $11.60 | $12.83 | 189,000 |
| 2004-08-12 | $11.71 | $12.95 | 216,500 |
| 2004-08-11 | $11.79 | $13.03 | 924,500 |
| 2004-08-10 | $11.94 | $13.20 | 159,000 |
| 2004-08-09 | $11.84 | $13.09 | 326,000 |
| 2004-08-06 | $11.98 | $13.24 | 423,000 |
| 2004-08-05 | $12.16 | $13.45 | 453,000 |
| 2004-08-04 | $12.14 | $13.43 | 243,500 |
| 2004-08-03 | $12.14 | $13.42 | 301,500 |
| 2004-08-02 | $12.32 | $13.62 | 213,500 |
| 2004-07-30 | $12.29 | $13.59 | 195,000 |
| 2004-07-29 | $12.08 | $13.36 | 243,000 |
| 2004-07-28 | $12.13 | $13.41 | 462,000 |
| 2004-07-27 | $12.17 | $13.46 | 433,500 |
| 2004-07-26 | $12.20 | $13.49 | 294,500 |
| 2004-07-23 | $12.34 | $13.64 | 282,000 |
| 2004-07-22 | $12.71 | $14.05 | 323,500 |
| 2004-07-21 | $12.68 | $14.02 | 508,000 |
| 2004-07-20 | $12.76 | $14.11 | 233,500 |
| 2004-07-19 | $12.78 | $14.13 | 174,500 |
| 2004-07-16 | $12.71 | $14.06 | 308,000 |
| 2004-07-15 | $12.73 | $14.08 | 372,500 |
| 2004-07-14 | $12.79 | $14.14 | 484,000 |
| 2004-07-13 | $13.25 | $14.64 | 203,500 |
| 2004-07-12 | $13.35 | $14.76 | 213,000 |
| 2004-07-09 | $13.44 | $14.85 | 153,500 |
| 2004-07-08 | $13.09 | $14.47 | 223,500 |
| 2004-07-07 | $13.38 | $14.80 | 258,000 |
| 2004-07-06 | $13.49 | $14.91 | 454,000 |
| 2004-07-02 | $13.65 | $15.10 | 224,500 |
| 2004-07-01 | $13.80 | $15.26 | 420,500 |
| 2004-06-30 | $13.92 | $15.39 | 225,500 |
| 2004-06-29 | $13.97 | $15.45 | 221,500 |
| 2004-06-28 | $13.98 | $15.45 | 226,500 |
| 2004-06-25 | $14.05 | $15.54 | 171,000 |
| 2004-06-24 | $13.98 | $15.45 | 232,500 |
| 2004-06-23 | $13.72 | $15.17 | 474,000 |
| 2004-06-22 | $13.37 | $14.78 | 315,500 |
| 2004-06-21 | $13.12 | $14.51 | 177,000 |
| 2004-06-18 | $13.17 | $14.56 | 162,000 |
| 2004-06-17 | $13.23 | $14.63 | 171,000 |
| 2004-06-16 | $13.46 | $14.88 | 164,500 |
| 2004-06-15 | $13.50 | $14.92 | 274,500 |
| 2004-06-14 | $13.02 | $14.39 | 337,000 |
| 2004-06-10 | $13.71 | $15.16 | 216,000 |
| 2004-06-09 | $13.66 | $15.10 | 188,500 |
| 2004-06-08 | $14.02 | $15.50 | 135,000 |
| 2004-06-07 | $13.92 | $15.39 | 249,500 |
| 2004-06-04 | $13.49 | $14.91 | 189,500 |
| 2004-06-03 | $13.38 | $14.79 | 181,000 |
| 2004-06-02 | $13.61 | $15.05 | 175,500 |
| 2004-06-01 | $13.61 | $15.05 | 297,500 |
| 2004-05-28 | $13.71 | $15.16 | 262,000 |
| 2004-05-27 | $13.47 | $14.89 | 162,000 |
| 2004-05-26 | $13.34 | $14.75 | 206,500 |
| 2004-05-25 | $13.27 | $14.67 | 215,500 |
| 2004-05-24 | $12.90 | $14.26 | 151,500 |
| 2004-05-21 | $12.90 | $14.26 | 297,500 |
| 2004-05-20 | $12.37 | $13.67 | 295,500 |
| 2004-05-19 | $12.72 | $14.06 | 721,500 |
| 2004-05-18 | $12.21 | $13.50 | 484,000 |
| 2004-05-17 | $12.00 | $13.26 | 319,000 |
| 2004-05-14 | $12.46 | $13.78 | 191,500 |
| 2004-05-13 | $12.53 | $13.85 | 404,500 |
| 2004-05-12 | $12.76 | $14.10 | 359,500 |
| 2004-05-11 | $12.98 | $14.35 | 409,000 |
| 2004-05-10 | $12.59 | $13.92 | 669,000 |
| 2004-05-07 | $13.76 | $15.21 | 350,500 |
| 2004-05-06 | $13.76 | $15.22 | 403,000 |
| 2004-05-05 | $14.37 | $15.89 | 139,500 |
| 2004-05-04 | $14.37 | $15.89 | 159,000 |
| 2004-05-03 | $14.14 | $15.63 | 207,000 |
| 2004-04-30 | $14.24 | $15.74 | 204,000 |
| 2004-04-29 | $14.12 | $15.61 | 175,000 |
| 2004-04-28 | $14.26 | $15.77 | 184,000 |
| 2004-04-27 | $14.61 | $16.15 | 200,000 |
| 2004-04-26 | $14.81 | $16.38 | 142,000 |
| 2004-04-23 | $14.85 | $16.42 | 210,500 |
| 2004-04-22 | $14.70 | $16.26 | 516,500 |
| 2004-04-21 | $14.75 | $16.31 | 368,000 |
| 2004-04-20 | $14.98 | $16.57 | 391,000 |
| 2004-04-19 | $14.68 | $16.23 | 471,000 |
| 2004-04-16 | $14.77 | $16.33 | 372,500 |
| 2004-04-15 | $14.79 | $16.35 | 378,000 |
| 2004-04-14 | $15.08 | $16.68 | 345,500 |
| 2004-04-13 | $15.36 | $16.98 | 330,000 |
| 2004-04-12 | $15.66 | $17.31 | 148,000 |
| 2004-04-08 | $15.67 | $17.32 | 286,000 |
| 2004-04-07 | $15.66 | $17.32 | 308,500 |
| 2004-04-06 | $15.86 | $17.53 | 316,000 |
| 2004-04-05 | $16.27 | $17.99 | 317,500 |
| 2004-04-02 | $15.89 | $17.57 | 259,000 |
| 2004-04-01 | $15.74 | $17.40 | 344,500 |
| 2004-03-31 | $15.51 | $17.15 | 242,500 |
| 2004-03-30 | $15.52 | $17.16 | 282,000 |
| 2004-03-29 | $15.70 | $17.36 | 365,500 |
| 2004-03-26 | $15.60 | $17.20 | 463,000 |
| 2004-03-25 | $15.00 | $16.54 | 443,500 |
| 2004-03-24 | $14.39 | $15.86 | 285,500 |
| 2004-03-23 | $14.31 | $15.78 | 385,000 |
| 2004-03-22 | $14.09 | $15.53 | 497,000 |
| 2004-03-19 | $14.00 | $15.44 | 175,000 |
| 2004-03-18 | $14.16 | $15.61 | 472,500 |
| 2004-03-17 | $14.28 | $15.74 | 505,500 |
| 2004-03-16 | $13.61 | $15.01 | 219,500 |
| 2004-03-15 | $13.47 | $14.85 | 362,500 |
| 2004-03-12 | $13.75 | $15.16 | 270,000 |
| 2004-03-11 | $13.32 | $14.68 | 225,000 |
| 2004-03-10 | $13.40 | $14.77 | 327,500 |
| 2004-03-09 | $13.75 | $15.16 | 234,500 |
| 2004-03-08 | $13.91 | $15.33 | 179,500 |
| 2004-03-05 | $13.80 | $15.21 | 256,500 |
| 2004-03-04 | $13.80 | $15.21 | 109,000 |
| 2004-03-03 | $13.80 | $15.21 | 362,500 |
| 2004-03-02 | $13.90 | $15.32 | 393,000 |
| 2004-03-01 | $13.64 | $15.03 | 348,500 |
| 2004-02-27 | $13.10 | $14.44 | 277,000 |
| 2004-02-26 | $12.77 | $14.08 | 275,000 |
| 2004-02-25 | $12.90 | $14.22 | 142,500 |
| 2004-02-24 | $12.69 | $13.99 | 249,500 |
| 2004-02-23 | $13.02 | $14.35 | 278,000 |
| 2004-02-20 | $13.04 | $14.37 | 208,500 |
| 2004-02-19 | $13.29 | $14.65 | 336,500 |
| 2004-02-18 | $13.30 | $14.66 | 239,000 |
| 2004-02-17 | $13.38 | $14.75 | 359,000 |
| 2004-02-13 | $12.81 | $14.12 | 110,500 |
| 2004-02-12 | $12.76 | $14.07 | 245,500 |
| 2004-02-11 | $13.03 | $14.36 | 231,500 |
| 2004-02-10 | $12.96 | $14.29 | 161,000 |
| 2004-02-09 | $12.78 | $14.09 | 186,500 |
| 2004-02-06 | $13.04 | $14.37 | 225,500 |
| 2004-02-05 | $12.67 | $13.97 | 228,000 |
| 2004-02-04 | $12.54 | $13.83 | 186,000 |
| 2004-02-03 | $12.90 | $14.22 | 163,500 |
| 2004-02-02 | $12.89 | $14.21 | 151,500 |
| 2004-01-30 | $12.72 | $14.02 | 408,000 |
| 2004-01-29 | $12.94 | $14.26 | 220,500 |
| 2004-01-28 | $13.02 | $14.35 | 153,500 |
| 2004-01-27 | $13.08 | $14.42 | 214,500 |
| 2004-01-26 | $13.39 | $14.76 | 191,000 |
| 2004-01-23 | $13.39 | $14.76 | 159,500 |
| 2004-01-22 | $13.50 | $14.88 | 216,000 |
| 2004-01-21 | $13.57 | $14.95 | 204,000 |
| 2004-01-20 | $13.53 | $14.91 | 167,000 |
| 2004-01-16 | $13.42 | $14.79 | 183,500 |
| 2004-01-15 | $13.25 | $14.61 | 273,500 |
| 2004-01-14 | $13.70 | $15.10 | 383,500 |
| 2004-01-13 | $13.05 | $14.39 | 217,000 |
| 2004-01-12 | $13.35 | $14.72 | 351,000 |
| 2004-01-09 | $13.18 | $14.53 | 339,000 |
| 2004-01-08 | $13.07 | $14.41 | 358,500 |
| 2004-01-07 | $12.82 | $14.13 | 307,000 |
| 2004-01-06 | $12.44 | $13.72 | 333,500 |
| 2004-01-05 | $12.57 | $13.86 | 358,000 |
| 2004-01-02 | $12.37 | $13.64 | 517,500 |