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
- 2000-10-05 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 | $14.99 | $14.99 | 6,200 |
| 2004-12-30 | $15.07 | $15.07 | 300 |
| 2004-12-29 | $15.15 | $15.15 | 2,100 |
| 2004-12-28 | $14.69 | $14.69 | 5,700 |
| 2004-12-27 | $14.76 | $14.76 | 2,400 |
| 2004-12-23 | $14.58 | $14.58 | 1,300 |
| 2004-12-22 | $14.59 | $14.59 | 7,400 |
| 2004-12-21 | $14.59 | $14.59 | 2,400 |
| 2004-12-20 | $14.60 | $14.60 | 7,400 |
| 2004-12-17 | $14.69 | $14.69 | 5,700 |
| 2004-12-16 | $14.54 | $14.54 | 8,400 |
| 2004-12-15 | $14.62 | $14.62 | 800 |
| 2004-12-14 | $14.70 | $14.70 | 12,000 |
| 2004-12-13 | $14.66 | $14.66 | 1,900 |
| 2004-12-10 | $14.80 | $14.80 | 5,800 |
| 2004-12-09 | $14.74 | $14.74 | 3,000 |
| 2004-12-08 | $14.59 | $14.59 | 9,700 |
| 2004-12-07 | $14.55 | $14.55 | 6,500 |
| 2004-12-06 | $14.74 | $14.74 | 1,800 |
| 2004-12-03 | $14.87 | $14.87 | 9,800 |
| 2004-12-02 | $15.00 | $15.00 | 6,600 |
| 2004-12-01 | $15.00 | $15.00 | 3,400 |
| 2004-11-30 | $15.00 | $15.00 | 11,000 |
| 2004-11-29 | $14.80 | $14.80 | 37,100 |
| 2004-11-26 | $14.76 | $14.76 | 1,600 |
| 2004-11-24 | $14.70 | $14.70 | 35,000 |
| 2004-11-23 | $14.35 | $14.35 | 1,800 |
| 2004-11-22 | $14.50 | $14.50 | 3,400 |
| 2004-11-19 | $14.50 | $14.50 | 18,700 |
| 2004-11-18 | $14.70 | $14.70 | 2,700 |
| 2004-11-17 | $14.55 | $14.55 | 5,200 |
| 2004-11-16 | $14.54 | $14.54 | 4,600 |
| 2004-11-15 | $14.50 | $14.50 | 2,600 |
| 2004-11-12 | $14.60 | $14.60 | 3,000 |
| 2004-11-11 | $14.60 | $14.60 | 5,000 |
| 2004-11-10 | $14.60 | $14.60 | 3,700 |
| 2004-11-09 | $14.50 | $14.50 | 6,400 |
| 2004-11-08 | $14.85 | $14.85 | 3,700 |
| 2004-11-05 | $15.00 | $15.00 | 1,600 |
| 2004-11-04 | $15.00 | $15.00 | 2,600 |
| 2004-11-03 | $14.98 | $14.98 | 1,400 |
| 2004-11-02 | $14.95 | $14.95 | 2,600 |
| 2004-11-01 | $15.00 | $15.00 | 4,200 |
| 2004-10-29 | $15.20 | $15.20 | 5,700 |
| 2004-10-28 | $15.20 | $15.20 | 8,800 |
| 2004-10-27 | $15.00 | $15.00 | 3,600 |
| 2004-10-26 | $14.88 | $14.88 | 3,000 |
| 2004-10-25 | $14.90 | $14.90 | 4,000 |
| 2004-10-22 | $14.90 | $14.90 | 1,900 |
| 2004-10-21 | $14.80 | $14.80 | 200 |
| 2004-10-20 | $14.71 | $14.71 | 1,200 |
| 2004-10-19 | $14.89 | $14.89 | 100 |
| 2004-10-18 | $14.90 | $14.90 | 7,100 |
| 2004-10-15 | $15.00 | $15.00 | 1,600 |
| 2004-10-14 | $15.02 | $15.02 | 3,500 |
| 2004-10-13 | $15.06 | $15.06 | 5,100 |
| 2004-10-12 | $15.12 | $15.12 | 12,000 |
| 2004-10-11 | $15.26 | $15.26 | 2,000 |
| 2004-10-08 | $15.32 | $15.32 | 900 |
| 2004-10-07 | $15.32 | $15.32 | 6,100 |
| 2004-10-06 | $15.06 | $15.06 | 7,800 |
| 2004-10-05 | $15.03 | $15.03 | 1,700 |
| 2004-10-04 | $15.04 | $15.04 | 13,300 |
| 2004-10-01 | $15.23 | $15.23 | 2,500 |
| 2004-09-30 | $15.15 | $15.15 | 6,800 |
| 2004-09-29 | $15.05 | $15.05 | 2,300 |
| 2004-09-28 | $15.00 | $15.00 | 2,500 |
| 2004-09-27 | $15.05 | $15.05 | 1,300 |
| 2004-09-24 | $14.95 | $14.95 | 4,600 |
| 2004-09-23 | $14.80 | $14.80 | 2,400 |
| 2004-09-22 | $15.05 | $15.05 | 4,300 |
| 2004-09-21 | $14.80 | $14.80 | 2,200 |
| 2004-09-20 | $14.73 | $14.73 | 1,200 |
| 2004-09-17 | $14.73 | $14.73 | 2,800 |
| 2004-09-16 | $14.74 | $14.74 | 400 |
| 2004-09-15 | $14.55 | $14.55 | 5,000 |
| 2004-09-14 | $14.79 | $14.79 | 2,200 |
| 2004-09-13 | $15.00 | $15.00 | 3,000 |
| 2004-09-10 | $15.01 | $15.01 | 3,500 |
| 2004-09-09 | $15.04 | $15.04 | 4,000 |
| 2004-09-08 | $15.01 | $15.01 | 1,200 |
| 2004-09-07 | $15.00 | $15.00 | 4,600 |
| 2004-09-03 | $15.05 | $15.05 | 4,500 |
| 2004-09-02 | $15.05 | $15.05 | 12,500 |
| 2004-09-01 | $15.17 | $15.17 | 7,000 |
| 2004-08-31 | $15.26 | $15.26 | 4,700 |
| 2004-08-30 | $15.26 | $15.26 | 700 |
| 2004-08-27 | $15.24 | $15.24 | 600 |
| 2004-08-26 | $15.15 | $15.15 | 2,400 |
| 2004-08-25 | $15.18 | $15.18 | 800 |
| 2004-08-24 | $15.15 | $15.15 | 1,200 |
| 2004-08-23 | $15.10 | $15.10 | 4,300 |
| 2004-08-20 | $14.90 | $14.90 | 21,400 |
| 2004-08-19 | $14.80 | $14.80 | 100 |
| 2004-08-18 | $14.79 | $14.79 | 1,600 |
| 2004-08-17 | $14.71 | $14.71 | 3,200 |
| 2004-08-16 | $14.69 | $14.69 | 3,200 |
| 2004-08-13 | $14.79 | $14.79 | 800 |
| 2004-08-12 | $14.50 | $14.50 | 5,900 |
| 2004-08-11 | $14.89 | $14.89 | 2,900 |
| 2004-08-10 | $14.87 | $14.87 | 3,800 |
| 2004-08-09 | $14.92 | $14.92 | 2,000 |
| 2004-08-06 | $14.90 | $14.90 | 3,100 |
| 2004-08-05 | $14.75 | $14.75 | 5,100 |
| 2004-08-04 | $14.59 | $14.59 | 1,800 |
| 2004-08-03 | $14.50 | $14.50 | 900 |
| 2004-08-02 | $14.47 | $14.47 | 2,400 |
| 2004-07-30 | $14.55 | $14.55 | 2,800 |
| 2004-07-29 | $14.38 | $14.38 | 200 |
| 2004-07-28 | $14.38 | $14.38 | 3,900 |
| 2004-07-27 | $14.25 | $14.25 | 1,100 |
| 2004-07-26 | $14.05 | $14.05 | 1,100 |
| 2004-07-23 | $14.05 | $14.05 | 6,300 |
| 2004-07-22 | $13.84 | $13.84 | 2,700 |
| 2004-07-21 | $13.75 | $13.75 | 5,800 |
| 2004-07-20 | $13.90 | $13.90 | 7,800 |
| 2004-07-19 | $13.88 | $13.88 | 3,200 |
| 2004-07-16 | $14.01 | $14.01 | 4,300 |
| 2004-07-15 | $14.28 | $14.28 | 4,500 |
| 2004-07-14 | $14.30 | $14.30 | 8,300 |
| 2004-07-13 | $14.50 | $14.50 | 11,800 |
| 2004-07-12 | $14.77 | $14.77 | 5,700 |
| 2004-07-09 | $15.14 | $15.14 | 600 |
| 2004-07-08 | $15.30 | $15.30 | 2,200 |
| 2004-07-07 | $15.55 | $15.55 | 0 |
| 2004-07-06 | $15.55 | $15.55 | 300 |
| 2004-07-02 | $15.46 | $15.46 | 1,000 |
| 2004-07-01 | $15.56 | $15.56 | 3,200 |
| 2004-06-30 | $15.59 | $15.59 | 100 |
| 2004-06-29 | $15.60 | $15.60 | 1,100 |
| 2004-06-28 | $15.60 | $15.60 | 1,400 |
| 2004-06-25 | $15.57 | $15.57 | 1,700 |
| 2004-06-24 | $15.49 | $15.49 | 1,000 |
| 2004-06-23 | $15.49 | $15.49 | 1,000 |
| 2004-06-22 | $15.38 | $15.38 | 2,800 |
| 2004-06-21 | $15.50 | $15.50 | 3,100 |
| 2004-06-18 | $15.50 | $15.50 | 3,100 |
| 2004-06-17 | $15.50 | $15.50 | 10,000 |
| 2004-06-16 | $16.13 | $16.13 | 11,000 |
| 2004-06-15 | $15.75 | $15.75 | 6,900 |
| 2004-06-14 | $15.92 | $15.92 | 3,100 |
| 2004-06-10 | $15.78 | $15.78 | 2,600 |
| 2004-06-09 | $16.00 | $16.00 | 10,600 |
| 2004-06-08 | $15.89 | $15.89 | 52,900 |
| 2004-06-07 | $16.00 | $16.00 | 3,400 |
| 2004-06-04 | $16.05 | $16.05 | 6,000 |
| 2004-06-03 | $16.04 | $16.04 | 1,100 |
| 2004-06-02 | $16.29 | $16.29 | 1,400 |
| 2004-06-01 | $16.20 | $16.20 | 2,300 |
| 2004-05-28 | $16.47 | $16.47 | 700 |
| 2004-05-27 | $16.45 | $16.45 | 2,100 |
| 2004-05-26 | $16.39 | $16.39 | 1,800 |
| 2004-05-25 | $16.54 | $16.54 | 200 |
| 2004-05-24 | $16.54 | $16.54 | 1,000 |
| 2004-05-21 | $16.52 | $16.52 | 3,500 |
| 2004-05-20 | $16.69 | $16.69 | 800 |
| 2004-05-19 | $16.39 | $16.39 | 4,700 |
| 2004-05-18 | $16.32 | $16.32 | 1,200 |
| 2004-05-17 | $16.50 | $16.50 | 1,000 |
| 2004-05-14 | $16.50 | $16.50 | 2,100 |
| 2004-05-13 | $16.50 | $16.50 | 2,800 |
| 2004-05-12 | $16.46 | $16.46 | 1,500 |
| 2004-05-11 | $16.58 | $16.58 | 12,900 |
| 2004-05-10 | $17.00 | $17.00 | 10,700 |
| 2004-05-07 | $16.50 | $16.50 | 11,300 |
| 2004-05-06 | $16.30 | $16.30 | 1,400 |
| 2004-05-05 | $16.25 | $16.25 | 1,700 |
| 2004-05-04 | $16.30 | $16.30 | 2,000 |
| 2004-05-03 | $16.20 | $16.20 | 2,700 |
| 2004-04-30 | $16.35 | $16.35 | 6,000 |
| 2004-04-29 | $16.50 | $16.50 | 2,700 |
| 2004-04-28 | $16.65 | $16.65 | 100 |
| 2004-04-27 | $16.74 | $16.74 | 5,700 |
| 2004-04-26 | $16.95 | $16.95 | 2,200 |
| 2004-04-23 | $16.95 | $16.95 | 6,400 |
| 2004-04-22 | $16.55 | $16.55 | 33,700 |
| 2004-04-21 | $16.50 | $16.50 | 5,400 |
| 2004-04-20 | $16.25 | $16.25 | 4,200 |
| 2004-04-19 | $16.20 | $16.20 | 1,700 |
| 2004-04-16 | $16.08 | $16.08 | 2,400 |
| 2004-04-15 | $16.23 | $16.23 | 9,100 |
| 2004-04-14 | $15.53 | $15.53 | 7,400 |
| 2004-04-13 | $15.40 | $15.40 | 5,400 |
| 2004-04-12 | $15.31 | $15.31 | 3,100 |
| 2004-04-08 | $15.70 | $15.70 | 9,400 |
| 2004-04-07 | $15.70 | $15.70 | 9,100 |
| 2004-04-06 | $15.70 | $15.70 | 6,500 |
| 2004-04-05 | $15.60 | $15.60 | 3,600 |
| 2004-04-02 | $15.54 | $15.54 | 2,100 |
| 2004-04-01 | $15.51 | $15.51 | 500 |
| 2004-03-31 | $15.59 | $15.59 | 2,600 |
| 2004-03-30 | $15.50 | $15.50 | 7,000 |
| 2004-03-29 | $15.40 | $15.40 | 8,200 |
| 2004-03-26 | $15.10 | $15.10 | 3,700 |
| 2004-03-25 | $15.05 | $15.05 | 3,100 |
| 2004-03-24 | $15.05 | $15.05 | 8,900 |
| 2004-03-23 | $15.00 | $15.00 | 1,900 |
| 2004-03-22 | $15.00 | $15.00 | 5,500 |
| 2004-03-19 | $15.00 | $15.00 | 1,800 |
| 2004-03-18 | $15.00 | $15.00 | 600 |
| 2004-03-17 | $14.98 | $14.98 | 5,400 |
| 2004-03-16 | $15.00 | $15.00 | 7,100 |
| 2004-03-15 | $14.98 | $14.98 | 400 |
| 2004-03-12 | $15.00 | $15.00 | 10,700 |
| 2004-03-11 | $14.99 | $14.99 | 300 |
| 2004-03-10 | $14.90 | $14.90 | 4,100 |
| 2004-03-09 | $15.04 | $15.04 | 3,600 |
| 2004-03-08 | $14.99 | $14.99 | 9,900 |
| 2004-03-05 | $15.23 | $15.23 | 1,300 |
| 2004-03-04 | $15.15 | $15.15 | 11,700 |
| 2004-03-03 | $15.05 | $15.05 | 4,300 |
| 2004-03-02 | $14.59 | $14.59 | 12,800 |
| 2004-03-01 | $14.00 | $14.00 | 1,400 |
| 2004-02-27 | $13.90 | $13.90 | 400 |
| 2004-02-26 | $14.00 | $14.00 | 2,700 |
| 2004-02-25 | $13.75 | $13.75 | 300 |
| 2004-02-24 | $13.64 | $13.64 | 6,000 |
| 2004-02-23 | $13.56 | $13.56 | 500 |
| 2004-02-20 | $13.88 | $13.88 | 9,100 |
| 2004-02-19 | $13.60 | $13.60 | 9,700 |
| 2004-02-18 | $13.73 | $13.73 | 4,800 |
| 2004-02-17 | $14.05 | $14.05 | 700 |
| 2004-02-13 | $13.67 | $13.67 | 5,700 |
| 2004-02-12 | $13.78 | $13.78 | 1,900 |
| 2004-02-11 | $13.69 | $13.69 | 1,100 |
| 2004-02-10 | $13.66 | $13.66 | 4,200 |
| 2004-02-09 | $13.85 | $13.85 | 300 |
| 2004-02-06 | $13.85 | $13.85 | 4,000 |
| 2004-02-05 | $13.49 | $13.49 | 2,500 |
| 2004-02-04 | $13.65 | $13.65 | 7,500 |
| 2004-02-03 | $14.58 | $14.58 | 3,800 |
| 2004-02-02 | $14.87 | $14.87 | 6,200 |
| 2004-01-30 | $15.29 | $15.29 | 41,000 |
| 2004-01-29 | $14.20 | $14.20 | 4,300 |
| 2004-01-28 | $13.95 | $13.95 | 5,000 |
| 2004-01-27 | $14.00 | $14.00 | 31,000 |
| 2004-01-26 | $15.71 | $15.71 | 83,400 |
| 2004-01-23 | $14.55 | $14.55 | 47,300 |
| 2004-01-22 | $13.25 | $13.25 | 22,600 |
| 2004-01-21 | $12.70 | $12.70 | 6,700 |
| 2004-01-20 | $12.60 | $12.60 | 32,700 |
| 2004-01-16 | $11.65 | $11.65 | 40,600 |
| 2004-01-15 | $11.40 | $11.40 | 29,700 |
| 2004-01-14 | $11.18 | $11.18 | 11,900 |
| 2004-01-13 | $11.18 | $11.18 | 1,200 |
| 2004-01-12 | $11.06 | $11.06 | 1,100 |
| 2004-01-09 | $11.00 | $11.00 | 6,700 |
| 2004-01-08 | $11.14 | $11.14 | 2,300 |
| 2004-01-07 | $11.10 | $11.10 | 600 |
| 2004-01-06 | $11.13 | $11.13 | 700 |
| 2004-01-05 | $11.10 | $11.10 | 1,700 |
| 2004-01-02 | $11.09 | $11.09 | 200 |