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
- 2000-03-13 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 | $10.90 | $11.10 | 455,400 |
| 2004-12-30 | $10.85 | $11.05 | 189,700 |
| 2004-12-29 | $10.77 | $10.97 | 236,400 |
| 2004-12-28 | $10.82 | $11.02 | 205,400 |
| 2004-12-27 | $10.72 | $10.92 | 182,600 |
| 2004-12-23 | $10.72 | $10.92 | 170,400 |
| 2004-12-22 | $10.74 | $10.94 | 398,400 |
| 2004-12-21 | $10.67 | $10.87 | 180,100 |
| 2004-12-20 | $10.54 | $10.74 | 457,000 |
| 2004-12-17 | $10.59 | $10.79 | 703,100 |
| 2004-12-16 | $10.82 | $11.02 | 552,800 |
| 2004-12-15 | $11.05 | $11.26 | 334,800 |
| 2004-12-14 | $10.90 | $11.10 | 427,500 |
| 2004-12-13 | $10.89 | $11.09 | 290,400 |
| 2004-12-10 | $10.74 | $10.94 | 248,100 |
| 2004-12-09 | $10.90 | $11.10 | 584,000 |
| 2004-12-08 | $11.06 | $11.27 | 396,900 |
| 2004-12-07 | $11.17 | $11.38 | 415,100 |
| 2004-12-06 | $11.31 | $11.52 | 343,000 |
| 2004-12-03 | $11.30 | $11.51 | 710,600 |
| 2004-12-02 | $11.10 | $11.31 | 1,286,300 |
| 2004-12-01 | $11.18 | $11.39 | 646,000 |
| 2004-11-30 | $11.00 | $11.20 | 792,000 |
| 2004-11-29 | $11.19 | $11.40 | 557,400 |
| 2004-11-26 | $11.21 | $11.42 | 440,300 |
| 2004-11-24 | $11.13 | $11.34 | 1,242,400 |
| 2004-11-23 | $11.40 | $11.61 | 597,800 |
| 2004-11-22 | $11.67 | $11.89 | 304,000 |
| 2004-11-19 | $11.56 | $11.78 | 548,900 |
| 2004-11-18 | $11.74 | $11.96 | 492,600 |
| 2004-11-17 | $11.64 | $11.86 | 282,500 |
| 2004-11-16 | $11.19 | $11.40 | 212,600 |
| 2004-11-15 | $11.29 | $11.50 | 518,300 |
| 2004-11-12 | $11.23 | $11.44 | 347,500 |
| 2004-11-11 | $11.18 | $11.39 | 227,600 |
| 2004-11-10 | $10.88 | $11.08 | 452,500 |
| 2004-11-09 | $11.05 | $11.26 | 664,400 |
| 2004-11-08 | $11.20 | $11.41 | 418,400 |
| 2004-11-05 | $11.17 | $11.38 | 295,700 |
| 2004-11-04 | $11.06 | $11.27 | 588,100 |
| 2004-11-03 | $10.90 | $11.10 | 504,400 |
| 2004-11-02 | $10.85 | $11.05 | 967,600 |
| 2004-11-01 | $10.80 | $11.00 | 259,700 |
| 2004-10-29 | $10.93 | $11.13 | 324,400 |
| 2004-10-28 | $10.78 | $10.98 | 440,200 |
| 2004-10-27 | $10.76 | $10.96 | 388,400 |
| 2004-10-26 | $10.47 | $10.66 | 203,400 |
| 2004-10-25 | $10.42 | $10.61 | 316,900 |
| 2004-10-22 | $10.43 | $10.62 | 561,200 |
| 2004-10-21 | $10.73 | $10.93 | 415,900 |
| 2004-10-20 | $10.45 | $10.64 | 508,800 |
| 2004-10-19 | $10.34 | $10.53 | 442,000 |
| 2004-10-18 | $10.39 | $10.58 | 432,400 |
| 2004-10-15 | $10.35 | $10.54 | 422,600 |
| 2004-10-14 | $10.18 | $10.37 | 503,400 |
| 2004-10-13 | $10.33 | $10.52 | 684,100 |
| 2004-10-12 | $10.23 | $10.42 | 388,800 |
| 2004-10-11 | $10.52 | $10.72 | 505,700 |
| 2004-10-08 | $10.52 | $10.72 | 868,400 |
| 2004-10-07 | $10.74 | $10.94 | 610,800 |
| 2004-10-06 | $10.87 | $11.07 | 408,600 |
| 2004-10-05 | $10.73 | $10.93 | 675,200 |
| 2004-10-04 | $10.68 | $10.88 | 293,100 |
| 2004-10-01 | $10.63 | $10.83 | 373,900 |
| 2004-09-30 | $10.22 | $10.41 | 362,500 |
| 2004-09-29 | $10.26 | $10.45 | 468,500 |
| 2004-09-28 | $10.23 | $10.42 | 405,400 |
| 2004-09-27 | $10.01 | $10.20 | 353,400 |
| 2004-09-24 | $10.16 | $10.35 | 491,700 |
| 2004-09-23 | $10.33 | $10.52 | 326,500 |
| 2004-09-22 | $10.31 | $10.50 | 642,800 |
| 2004-09-21 | $10.83 | $11.03 | 405,100 |
| 2004-09-20 | $10.43 | $10.62 | 522,300 |
| 2004-09-17 | $10.37 | $10.56 | 453,700 |
| 2004-09-16 | $10.18 | $10.37 | 350,200 |
| 2004-09-15 | $10.07 | $10.26 | 620,500 |
| 2004-09-14 | $10.28 | $10.47 | 493,800 |
| 2004-09-13 | $10.30 | $10.49 | 550,300 |
| 2004-09-10 | $10.24 | $10.43 | 675,900 |
| 2004-09-09 | $9.84 | $10.02 | 1,074,300 |
| 2004-09-08 | $9.53 | $9.71 | 768,200 |
| 2004-09-07 | $9.54 | $9.72 | 392,000 |
| 2004-09-03 | $9.39 | $9.56 | 675,100 |
| 2004-09-02 | $10.10 | $10.29 | 405,600 |
| 2004-09-01 | $9.90 | $10.08 | 421,800 |
| 2004-08-31 | $9.81 | $9.99 | 506,400 |
| 2004-08-30 | $10.00 | $10.19 | 270,400 |
| 2004-08-27 | $10.20 | $10.39 | 234,200 |
| 2004-08-26 | $10.30 | $10.49 | 632,800 |
| 2004-08-25 | $10.25 | $10.44 | 653,300 |
| 2004-08-24 | $10.22 | $10.41 | 397,700 |
| 2004-08-23 | $10.30 | $10.49 | 648,500 |
| 2004-08-20 | $10.42 | $10.61 | 2,328,900 |
| 2004-08-19 | $10.36 | $10.55 | 494,900 |
| 2004-08-18 | $10.52 | $10.72 | 1,859,400 |
| 2004-08-17 | $10.17 | $10.36 | 572,900 |
| 2004-08-16 | $10.04 | $10.23 | 858,400 |
| 2004-08-13 | $9.71 | $9.89 | 886,300 |
| 2004-08-12 | $9.46 | $9.64 | 666,900 |
| 2004-08-11 | $9.90 | $10.08 | 690,400 |
| 2004-08-10 | $10.27 | $10.46 | 539,000 |
| 2004-08-09 | $9.92 | $10.10 | 473,000 |
| 2004-08-06 | $9.95 | $10.14 | 659,900 |
| 2004-08-05 | $10.11 | $10.30 | 836,800 |
| 2004-08-04 | $10.31 | $10.50 | 1,236,900 |
| 2004-08-03 | $10.59 | $10.79 | 263,200 |
| 2004-08-02 | $10.89 | $11.09 | 570,100 |
| 2004-07-30 | $10.96 | $11.16 | 636,100 |
| 2004-07-29 | $11.13 | $11.34 | 953,900 |
| 2004-07-28 | $10.90 | $11.10 | 1,072,100 |
| 2004-07-27 | $11.04 | $11.25 | 477,600 |
| 2004-07-26 | $10.96 | $11.16 | 793,700 |
| 2004-07-23 | $11.16 | $11.37 | 666,600 |
| 2004-07-22 | $11.82 | $12.04 | 591,400 |
| 2004-07-21 | $11.68 | $11.90 | 1,178,600 |
| 2004-07-20 | $12.00 | $12.22 | 480,400 |
| 2004-07-19 | $11.62 | $11.84 | 592,000 |
| 2004-07-16 | $11.80 | $12.02 | 699,000 |
| 2004-07-15 | $11.81 | $12.03 | 641,600 |
| 2004-07-14 | $11.75 | $11.97 | 1,078,100 |
| 2004-07-13 | $12.12 | $12.35 | 638,100 |
| 2004-07-12 | $12.30 | $12.53 | 384,800 |
| 2004-07-09 | $12.53 | $12.76 | 363,300 |
| 2004-07-08 | $12.34 | $12.57 | 338,400 |
| 2004-07-07 | $12.64 | $12.88 | 410,400 |
| 2004-07-06 | $12.79 | $13.03 | 409,800 |
| 2004-07-02 | $13.16 | $13.40 | 339,000 |
| 2004-07-01 | $13.31 | $13.56 | 512,200 |
| 2004-06-30 | $13.60 | $13.85 | 322,300 |
| 2004-06-29 | $13.52 | $13.77 | 1,404,200 |
| 2004-06-28 | $13.16 | $13.40 | 442,200 |
| 2004-06-25 | $13.21 | $13.46 | 448,300 |
| 2004-06-24 | $13.05 | $13.29 | 311,300 |
| 2004-06-23 | $13.12 | $13.36 | 379,200 |
| 2004-06-22 | $12.91 | $13.15 | 565,300 |
| 2004-06-21 | $12.72 | $12.96 | 357,700 |
| 2004-06-18 | $12.72 | $12.96 | 281,100 |
| 2004-06-17 | $12.75 | $12.99 | 248,600 |
| 2004-06-16 | $13.18 | $13.43 | 476,400 |
| 2004-06-15 | $13.23 | $13.48 | 872,000 |
| 2004-06-14 | $12.86 | $13.10 | 1,328,200 |
| 2004-06-10 | $13.39 | $13.64 | 312,800 |
| 2004-06-09 | $13.34 | $13.59 | 683,500 |
| 2004-06-08 | $14.05 | $14.31 | 389,600 |
| 2004-06-07 | $13.89 | $14.15 | 850,400 |
| 2004-06-04 | $13.45 | $13.70 | 445,000 |
| 2004-06-03 | $13.05 | $13.29 | 406,100 |
| 2004-06-02 | $13.29 | $13.54 | 255,400 |
| 2004-06-01 | $13.30 | $13.55 | 570,500 |
| 2004-05-28 | $13.51 | $13.76 | 445,800 |
| 2004-05-27 | $13.60 | $13.85 | 684,600 |
| 2004-05-26 | $13.26 | $13.51 | 545,700 |
| 2004-05-25 | $13.40 | $13.65 | 880,000 |
| 2004-05-24 | $12.82 | $13.06 | 282,100 |
| 2004-05-21 | $12.66 | $12.90 | 377,400 |
| 2004-05-20 | $12.47 | $12.70 | 481,300 |
| 2004-05-19 | $12.53 | $12.76 | 531,300 |
| 2004-05-18 | $12.37 | $12.60 | 546,800 |
| 2004-05-17 | $12.17 | $12.40 | 499,000 |
| 2004-05-14 | $12.35 | $12.58 | 595,700 |
| 2004-05-13 | $12.69 | $12.93 | 513,900 |
| 2004-05-12 | $12.80 | $13.04 | 818,600 |
| 2004-05-11 | $12.75 | $12.99 | 757,200 |
| 2004-05-10 | $12.55 | $12.78 | 608,900 |
| 2004-05-07 | $12.75 | $12.99 | 1,356,000 |
| 2004-05-06 | $12.72 | $12.96 | 976,700 |
| 2004-05-05 | $13.14 | $13.38 | 590,500 |
| 2004-05-04 | $13.17 | $13.42 | 2,124,600 |
| 2004-05-03 | $12.87 | $13.11 | 2,927,800 |
| 2004-04-30 | $12.62 | $12.85 | 3,201,400 |
| 2004-04-29 | $12.75 | $12.99 | 1,686,100 |
| 2004-04-28 | $12.84 | $13.08 | 610,600 |
| 2004-04-27 | $13.37 | $13.62 | 687,400 |
| 2004-04-26 | $13.32 | $13.57 | 589,400 |
| 2004-04-23 | $13.47 | $13.72 | 514,700 |
| 2004-04-22 | $13.48 | $13.73 | 1,214,700 |
| 2004-04-21 | $13.45 | $13.70 | 2,783,300 |
| 2004-04-20 | $13.93 | $14.19 | 561,300 |
| 2004-04-19 | $14.15 | $14.41 | 724,200 |
| 2004-04-16 | $14.15 | $14.41 | 863,800 |
| 2004-04-15 | $14.10 | $14.36 | 1,372,800 |
| 2004-04-14 | $14.59 | $14.86 | 1,447,900 |
| 2004-04-13 | $14.94 | $15.22 | 1,841,300 |
| 2004-04-12 | $15.40 | $15.69 | 601,900 |
| 2004-04-08 | $15.27 | $15.55 | 691,300 |
| 2004-04-07 | $15.23 | $15.51 | 1,099,900 |
| 2004-04-06 | $15.30 | $15.58 | 961,400 |
| 2004-04-05 | $15.74 | $16.03 | 1,647,900 |
| 2004-04-02 | $15.26 | $15.54 | 3,276,400 |
| 2004-04-01 | $14.94 | $15.22 | 1,312,300 |
| 2004-03-31 | $14.65 | $14.92 | 1,056,800 |
| 2004-03-30 | $14.29 | $14.56 | 633,500 |
| 2004-03-29 | $14.00 | $14.26 | 644,600 |
| 2004-03-26 | $13.43 | $13.68 | 1,073,200 |
| 2004-03-25 | $13.61 | $13.86 | 4,276,600 |
| 2004-03-24 | $13.68 | $13.93 | 898,900 |
| 2004-03-23 | $13.45 | $13.70 | 593,600 |
| 2004-03-22 | $13.35 | $13.60 | 456,200 |
| 2004-03-19 | $13.60 | $13.85 | 966,400 |
| 2004-03-18 | $13.85 | $14.11 | 1,865,400 |
| 2004-03-17 | $13.45 | $13.70 | 920,900 |
| 2004-03-16 | $13.14 | $13.38 | 806,700 |
| 2004-03-15 | $13.30 | $13.55 | 669,100 |
| 2004-03-12 | $13.79 | $14.05 | 627,000 |
| 2004-03-11 | $13.45 | $13.70 | 663,900 |
| 2004-03-10 | $13.74 | $14.00 | 500,500 |
| 2004-03-09 | $14.16 | $14.42 | 721,300 |
| 2004-03-08 | $14.30 | $14.57 | 1,031,300 |
| 2004-03-05 | $14.66 | $14.93 | 492,500 |
| 2004-03-04 | $14.74 | $15.01 | 820,600 |
| 2004-03-03 | $14.31 | $14.58 | 687,500 |
| 2004-03-02 | $14.33 | $14.60 | 1,206,100 |
| 2004-03-01 | $14.30 | $14.57 | 616,400 |
| 2004-02-27 | $14.10 | $14.36 | 624,300 |
| 2004-02-26 | $14.15 | $14.41 | 1,085,600 |
| 2004-02-25 | $14.49 | $14.76 | 696,600 |
| 2004-02-24 | $14.04 | $14.30 | 703,500 |
| 2004-02-23 | $14.05 | $14.31 | 1,213,000 |
| 2004-02-20 | $14.44 | $14.71 | 1,138,600 |
| 2004-02-19 | $14.90 | $15.18 | 989,100 |
| 2004-02-18 | $15.11 | $15.39 | 802,200 |
| 2004-02-17 | $15.10 | $15.38 | 469,000 |
| 2004-02-13 | $14.81 | $15.09 | 457,000 |
| 2004-02-12 | $15.03 | $15.31 | 721,300 |
| 2004-02-11 | $15.35 | $15.64 | 876,300 |
| 2004-02-10 | $15.23 | $15.51 | 338,200 |
| 2004-02-09 | $15.20 | $15.48 | 493,600 |
| 2004-02-06 | $15.25 | $15.53 | 779,400 |
| 2004-02-05 | $14.70 | $14.97 | 1,807,700 |
| 2004-02-04 | $14.69 | $14.96 | 571,400 |
| 2004-02-03 | $15.18 | $15.46 | 1,169,200 |
| 2004-02-02 | $14.85 | $15.13 | 698,500 |
| 2004-01-30 | $14.85 | $15.13 | 1,897,800 |
| 2004-01-29 | $14.75 | $15.02 | 1,933,500 |
| 2004-01-28 | $14.83 | $15.11 | 2,240,200 |
| 2004-01-27 | $14.89 | $15.17 | 2,631,900 |
| 2004-01-26 | $14.55 | $14.82 | 1,361,900 |
| 2004-01-23 | $14.28 | $14.55 | 655,900 |
| 2004-01-22 | $14.35 | $14.62 | 828,100 |
| 2004-01-21 | $14.76 | $15.03 | 1,302,700 |
| 2004-01-20 | $14.62 | $14.89 | 995,800 |
| 2004-01-16 | $14.69 | $14.96 | 2,376,500 |
| 2004-01-15 | $14.51 | $14.78 | 1,091,700 |
| 2004-01-14 | $14.63 | $14.90 | 686,800 |
| 2004-01-13 | $14.70 | $14.97 | 1,324,800 |
| 2004-01-12 | $14.99 | $15.27 | 3,324,400 |
| 2004-01-09 | $15.72 | $16.01 | 919,000 |
| 2004-01-08 | $15.87 | $16.17 | 1,665,200 |
| 2004-01-07 | $15.19 | $15.47 | 1,107,700 |
| 2004-01-06 | $14.50 | $14.77 | 754,100 |
| 2004-01-05 | $14.40 | $14.67 | 623,400 |
| 2004-01-02 | $14.20 | $14.46 | 962,800 |