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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $12.80 | $15.56 | 46,100 | — | — |
| 2004-12-30 | $12.69 | $15.43 | 44,800 | — | — |
| 2004-12-29 | $12.80 | $15.56 | 41,600 | — | — |
| 2004-12-28 | $12.57 | $15.28 | 42,000 | — | — |
| 2004-12-27 | $12.35 | $15.01 | 52,500 | — | — |
| 2004-12-23 | $12.34 | $15.00 | 52,900 | — | — |
| 2004-12-22 | $12.29 | $14.94 | 92,800 | — | — |
| 2004-12-21 | $11.97 | $14.55 | 355,700 | — | — |
| 2004-12-20 | $11.40 | $13.86 | 251,900 | — | — |
| 2004-12-17 | $11.51 | $13.99 | 257,700 | — | — |
| 2004-12-16 | $11.40 | $13.86 | 153,900 | — | — |
| 2004-12-15 | $11.42 | $13.88 | 85,800 | — | — |
| 2004-12-14 | $11.49 | $13.97 | 88,900 | — | — |
| 2004-12-13 | $11.33 | $13.77 | 131,200 | — | — |
| 2004-12-10 | $11.08 | $13.47 | 72,800 | — | — |
| 2004-12-09 | $11.09 | $13.48 | 195,800 | — | — |
| 2004-12-08 | $10.77 | $13.09 | 145,900 | — | — |
| 2004-12-07 | $10.28 | $12.44 | 171,200 | — | — |
| 2004-12-06 | $10.47 | $12.67 | 284,300 | — | — |
| 2004-12-03 | $10.87 | $13.15 | 97,100 | — | — |
| 2004-12-02 | $11.02 | $13.33 | 70,100 | — | — |
| 2004-12-01 | $10.90 | $13.19 | 251,400 | — | — |
| 2004-11-30 | $11.33 | $13.71 | 125,600 | — | — |
| 2004-11-29 | $11.18 | $13.53 | 140,200 | — | — |
| 2004-11-26 | $11.14 | $13.48 | 10,100 | — | — |
| 2004-11-24 | $11.08 | $13.41 | 62,000 | — | — |
| 2004-11-23 | $11.03 | $13.34 | 140,200 | — | — |
| 2004-11-22 | $11.42 | $13.82 | 115,600 | — | — |
| 2004-11-19 | $11.38 | $13.77 | 93,000 | — | — |
| 2004-11-18 | $11.25 | $13.61 | 67,400 | — | — |
| 2004-11-17 | $11.25 | $13.61 | 49,800 | — | — |
| 2004-11-16 | $10.94 | $13.24 | 40,200 | — | — |
| 2004-11-15 | $11.19 | $13.54 | 37,000 | — | — |
| 2004-11-12 | $11.27 | $13.64 | 32,100 | — | — |
| 2004-11-11 | $11.26 | $13.62 | 56,200 | — | — |
| 2004-11-10 | $11.22 | $13.57 | 51,000 | — | — |
| 2004-11-09 | $11.21 | $13.56 | 29,100 | — | — |
| 2004-11-08 | $11.29 | $13.66 | 107,500 | — | — |
| 2004-11-05 | $11.25 | $13.61 | 101,600 | — | — |
| 2004-11-04 | $11.36 | $13.74 | 94,500 | — | — |
| 2004-11-03 | $11.08 | $13.41 | 55,600 | — | — |
| 2004-11-02 | $10.91 | $13.20 | 152,100 | — | — |
| 2004-11-01 | $10.72 | $12.97 | 36,100 | — | — |
| 2004-10-29 | $10.63 | $12.86 | 47,700 | — | — |
| 2004-10-28 | $10.64 | $12.87 | 64,000 | — | — |
| 2004-10-27 | $10.65 | $12.88 | 73,600 | — | — |
| 2004-10-26 | $10.50 | $12.70 | 46,100 | — | — |
| 2004-10-25 | $10.26 | $12.41 | 72,800 | — | — |
| 2004-10-22 | $10.25 | $12.40 | 101,300 | — | — |
| 2004-10-21 | $10.09 | $12.21 | 144,200 | — | — |
| 2004-10-20 | $10.07 | $12.18 | 99,200 | — | — |
| 2004-10-19 | $10.32 | $12.49 | 61,100 | — | — |
| 2004-10-18 | $10.44 | $12.63 | 71,900 | — | — |
| 2004-10-15 | $10.35 | $12.52 | 98,500 | — | — |
| 2004-10-14 | $10.20 | $12.34 | 73,600 | — | — |
| 2004-10-13 | $10.75 | $13.01 | 39,700 | — | — |
| 2004-10-12 | $11.04 | $13.36 | 31,700 | — | — |
| 2004-10-11 | $10.90 | $13.19 | 33,900 | — | — |
| 2004-10-08 | $10.95 | $13.25 | 40,600 | — | — |
| 2004-10-07 | $11.13 | $13.47 | 38,400 | — | — |
| 2004-10-06 | $11.39 | $13.78 | 63,500 | — | — |
| 2004-10-05 | $11.21 | $13.56 | 34,900 | — | — |
| 2004-10-04 | $11.30 | $13.67 | 26,500 | — | — |
| 2004-10-01 | $11.38 | $13.77 | 69,800 | — | — |
| 2004-09-30 | $10.95 | $13.25 | 83,100 | — | — |
| 2004-09-29 | $10.86 | $13.14 | 79,900 | — | — |
| 2004-09-28 | $10.93 | $13.22 | 64,400 | — | — |
| 2004-09-27 | $10.97 | $13.27 | 35,100 | — | — |
| 2004-09-24 | $11.18 | $13.53 | 36,200 | — | — |
| 2004-09-23 | $10.97 | $13.27 | 56,600 | — | — |
| 2004-09-22 | $11.05 | $13.37 | 63,400 | — | — |
| 2004-09-21 | $11.36 | $13.74 | 65,400 | — | — |
| 2004-09-20 | $11.18 | $13.53 | 42,100 | — | — |
| 2004-09-17 | $11.58 | $14.01 | 91,200 | — | — |
| 2004-09-16 | $11.98 | $14.49 | 48,100 | — | — |
| 2004-09-15 | $11.59 | $14.02 | 31,000 | — | — |
| 2004-09-14 | $11.61 | $14.05 | 35,600 | — | — |
| 2004-09-13 | $11.47 | $13.88 | 42,900 | — | — |
| 2004-09-10 | $11.40 | $13.79 | 63,200 | — | — |
| 2004-09-09 | $11.31 | $13.68 | 129,400 | — | — |
| 2004-09-08 | $11.01 | $13.32 | 67,500 | — | — |
| 2004-09-07 | $11.08 | $13.34 | 64,200 | — | — |
| 2004-09-03 | $11.00 | $13.25 | 71,800 | — | — |
| 2004-09-02 | $11.28 | $13.59 | 77,800 | — | — |
| 2004-09-01 | $11.06 | $13.32 | 109,600 | — | — |
| 2004-08-31 | $11.38 | $13.71 | 60,800 | — | — |
| 2004-08-30 | $11.52 | $13.87 | 52,000 | — | — |
| 2004-08-27 | $11.90 | $14.33 | 29,700 | — | — |
| 2004-08-26 | $11.98 | $14.43 | 44,200 | — | — |
| 2004-08-25 | $11.96 | $14.40 | 68,300 | — | — |
| 2004-08-24 | $11.61 | $13.98 | 87,300 | — | — |
| 2004-08-23 | $11.71 | $14.10 | 39,800 | — | — |
| 2004-08-20 | $11.71 | $14.10 | 40,000 | — | — |
| 2004-08-19 | $11.50 | $13.85 | 50,600 | — | — |
| 2004-08-18 | $11.52 | $13.87 | 61,200 | — | — |
| 2004-08-17 | $11.30 | $13.61 | 61,800 | — | — |
| 2004-08-16 | $11.58 | $13.95 | 54,700 | — | — |
| 2004-08-13 | $11.15 | $13.43 | 24,500 | — | — |
| 2004-08-12 | $11.25 | $13.55 | 60,600 | — | — |
| 2004-08-11 | $11.35 | $13.67 | 127,600 | — | — |
| 2004-08-10 | $11.71 | $14.10 | 64,020 | — | — |
| 2004-08-09 | $10.95 | $13.19 | 52,910 | — | — |
| 2004-08-06 | $11.04 | $13.29 | 66,770 | — | — |
| 2004-08-05 | $11.24 | $13.53 | 94,930 | — | — |
| 2004-08-04 | $11.61 | $13.98 | 98,890 | — | — |
| 2004-08-03 | $11.55 | $13.92 | 66,770 | — | — |
| 2004-08-02 | $11.65 | $14.04 | 100,760 | — | — |
| 2004-07-30 | $11.91 | $14.34 | 87,780 | — | — |
| 2004-07-29 | $11.48 | $13.83 | 143,110 | — | — |
| 2004-07-28 | $11.14 | $13.41 | 84,590 | — | — |
| 2004-07-27 | $11.08 | $13.35 | 125,180 | — | — |
| 2004-07-26 | $10.95 | $13.19 | 141,900 | — | — |
| 2004-07-23 | $11.05 | $13.31 | 119,350 | — | — |
| 2004-07-22 | $11.19 | $13.48 | 181,500 | — | — |
| 2004-07-21 | $12.19 | $14.68 | 150,480 | — | — |
| 2004-07-20 | $13.27 | $15.99 | 213,290 | — | — |
| 2004-07-19 | $12.32 | $14.84 | 201,300 | — | — |
| 2004-07-16 | $12.31 | $14.83 | 270,710 | — | — |
| 2004-07-15 | $13.50 | $16.26 | 210,430 | — | — |
| 2004-07-14 | $13.40 | $16.14 | 258,500 | — | — |
| 2004-07-13 | $12.76 | $15.37 | 65,230 | — | — |
| 2004-07-12 | $12.84 | $15.46 | 116,160 | — | — |
| 2004-07-09 | $12.77 | $15.38 | 62,150 | — | — |
| 2004-07-08 | $12.67 | $15.26 | 98,230 | — | — |
| 2004-07-07 | $12.64 | $15.22 | 85,250 | — | — |
| 2004-07-06 | $12.58 | $15.15 | 54,780 | — | — |
| 2004-07-02 | $12.73 | $15.33 | 81,070 | — | — |
| 2004-07-01 | $12.65 | $15.23 | 59,620 | — | — |
| 2004-06-30 | $12.82 | $15.44 | 95,590 | — | — |
| 2004-06-29 | $12.85 | $15.48 | 130,570 | — | — |
| 2004-06-28 | $12.69 | $15.28 | 60,940 | — | — |
| 2004-06-25 | $12.73 | $15.33 | 87,230 | — | — |
| 2004-06-24 | $12.79 | $15.41 | 83,490 | — | — |
| 2004-06-23 | $12.71 | $15.31 | 83,710 | — | — |
| 2004-06-22 | $12.61 | $15.19 | 46,640 | — | — |
| 2004-06-21 | $12.68 | $15.27 | 65,890 | — | — |
| 2004-06-18 | $12.73 | $15.33 | 103,510 | — | — |
| 2004-06-17 | $12.77 | $15.38 | 75,570 | — | — |
| 2004-06-16 | $12.73 | $15.33 | 93,390 | — | — |
| 2004-06-15 | $12.70 | $15.30 | 52,690 | — | — |
| 2004-06-14 | $12.25 | $14.75 | 63,690 | — | — |
| 2004-06-10 | $12.72 | $15.32 | 89,760 | — | — |
| 2004-06-09 | $12.32 | $14.84 | 38,280 | — | — |
| 2004-06-08 | $12.71 | $15.25 | 51,590 | — | — |
| 2004-06-07 | $12.73 | $15.27 | 46,200 | — | — |
| 2004-06-04 | $12.57 | $15.09 | 42,900 | — | — |
| 2004-06-03 | $12.69 | $15.23 | 82,720 | — | — |
| 2004-06-02 | $12.60 | $15.12 | 32,450 | — | — |
| 2004-06-01 | $12.70 | $15.24 | 87,450 | — | — |
| 2004-05-28 | $12.28 | $14.74 | 39,600 | — | — |
| 2004-05-27 | $12.58 | $15.10 | 84,590 | — | — |
| 2004-05-26 | $12.59 | $15.11 | 29,810 | — | — |
| 2004-05-25 | $12.73 | $15.27 | 95,260 | — | — |
| 2004-05-24 | $12.22 | $14.66 | 73,370 | — | — |
| 2004-05-21 | $12.16 | $14.60 | 70,840 | — | — |
| 2004-05-20 | $11.35 | $13.62 | 94,820 | — | — |
| 2004-05-19 | $11.68 | $14.02 | 72,820 | — | — |
| 2004-05-18 | $12.18 | $14.62 | 40,920 | — | — |
| 2004-05-17 | $11.64 | $13.96 | 79,750 | — | — |
| 2004-05-14 | $11.82 | $14.18 | 50,930 | — | — |
| 2004-05-13 | $11.83 | $14.19 | 44,000 | — | — |
| 2004-05-12 | $12.19 | $14.63 | 58,300 | — | — |
| 2004-05-11 | $12.05 | $14.46 | 48,290 | — | — |
| 2004-05-10 | $11.71 | $14.05 | 130,900 | — | — |
| 2004-05-07 | $11.76 | $14.12 | 118,580 | — | — |
| 2004-05-06 | $12.18 | $14.62 | 74,250 | — | — |
| 2004-05-05 | $12.50 | $15.00 | 45,760 | — | — |
| 2004-05-04 | $12.71 | $15.25 | 84,810 | — | — |
| 2004-05-03 | $12.48 | $14.98 | 237,160 | — | — |
| 2004-04-30 | $12.83 | $15.39 | 221,760 | — | — |
| 2004-04-29 | $12.40 | $14.88 | 98,890 | — | — |
| 2004-04-28 | $12.36 | $14.84 | 81,950 | — | — |
| 2004-04-27 | $12.59 | $15.11 | 155,650 | — | — |
| 2004-04-26 | $12.60 | $15.12 | 176,440 | — | — |
| 2004-04-23 | $12.65 | $15.18 | 323,400 | — | — |
| 2004-04-22 | $11.63 | $13.95 | 108,130 | — | — |
| 2004-04-21 | $11.51 | $13.81 | 68,420 | — | — |
| 2004-04-20 | $10.73 | $12.87 | 30,690 | — | — |
| 2004-04-19 | $10.86 | $13.04 | 50,380 | — | — |
| 2004-04-16 | $10.82 | $12.98 | 63,250 | — | — |
| 2004-04-15 | $10.43 | $12.51 | 95,480 | — | — |
| 2004-04-14 | $10.56 | $12.68 | 53,020 | — | — |
| 2004-04-13 | $10.64 | $12.76 | 55,880 | — | — |
| 2004-04-12 | $10.95 | $13.15 | 50,710 | — | — |
| 2004-04-08 | $10.96 | $13.16 | 47,190 | — | — |
| 2004-04-07 | $11.49 | $13.79 | 30,690 | — | — |
| 2004-04-06 | $11.55 | $13.86 | 50,820 | — | — |
| 2004-04-05 | $11.36 | $13.64 | 77,000 | — | — |
| 2004-04-02 | $11.53 | $13.83 | 77,000 | — | — |
| 2004-04-01 | $11.23 | $13.47 | 42,680 | — | — |
| 2004-03-31 | $11.18 | $13.42 | 55,330 | — | — |
| 2004-03-30 | $11.12 | $13.34 | 28,050 | — | — |
| 2004-03-29 | $10.85 | $13.03 | 66,880 | — | — |
| 2004-03-26 | $10.70 | $12.84 | 38,060 | — | — |
| 2004-03-25 | $10.71 | $12.85 | 42,130 | — | — |
| 2004-03-24 | $10.48 | $12.58 | 39,270 | — | — |
| 2004-03-23 | $10.64 | $12.76 | 45,210 | — | — |
| 2004-03-22 | $10.38 | $12.46 | 54,560 | — | — |
| 2004-03-19 | $10.71 | $12.85 | 99,880 | — | — |
| 2004-03-18 | $11.05 | $13.26 | 91,960 | — | — |
| 2004-03-17 | $10.37 | $12.45 | 73,150 | — | — |
| 2004-03-16 | $10.06 | $12.08 | 89,210 | — | — |
| 2004-03-15 | $10.22 | $12.26 | 69,630 | — | — |
| 2004-03-12 | $10.77 | $12.93 | 37,400 | — | — |
| 2004-03-11 | $10.57 | $12.69 | 61,600 | — | — |
| 2004-03-10 | $10.80 | $12.96 | 73,150 | — | — |
| 2004-03-09 | $11.07 | $13.29 | 41,360 | — | — |
| 2004-03-08 | $11.11 | $13.33 | 46,860 | — | — |
| 2004-03-05 | $11.02 | $13.22 | 62,590 | — | — |
| 2004-03-04 | $11.33 | $13.59 | 89,210 | — | — |
| 2004-03-03 | $11.13 | $13.35 | 130,350 | — | — |
| 2004-03-02 | $11.06 | $13.22 | 67,430 | — | — |
| 2004-03-01 | $11.17 | $13.35 | 44,990 | — | — |
| 2004-02-27 | $11.17 | $13.35 | 54,560 | — | — |
| 2004-02-26 | $11.15 | $13.32 | 158,840 | — | — |
| 2004-02-25 | $10.98 | $13.13 | 45,100 | — | — |
| 2004-02-24 | $10.79 | $12.90 | 94,380 | — | — |
| 2004-02-23 | $10.26 | $12.27 | 73,700 | — | — |
| 2004-02-20 | $10.45 | $12.49 | 49,280 | — | — |
| 2004-02-19 | $10.21 | $12.20 | 72,050 | — | — |
| 2004-02-18 | $10.71 | $12.80 | 52,800 | — | — |
| 2004-02-17 | $10.81 | $12.92 | 44,990 | — | — |
| 2004-02-13 | $10.59 | $12.66 | 74,030 | — | — |
| 2004-02-12 | $10.95 | $13.09 | 48,730 | — | — |
| 2004-02-11 | $11.27 | $13.47 | 70,290 | — | — |
| 2004-02-10 | $11.20 | $13.39 | 63,250 | — | — |
| 2004-02-09 | $10.78 | $12.89 | 43,010 | — | — |
| 2004-02-06 | $11.01 | $13.16 | 60,280 | — | — |
| 2004-02-05 | $10.47 | $12.52 | 78,210 | — | — |
| 2004-02-04 | $10.64 | $12.71 | 88,440 | — | — |
| 2004-02-03 | $11.12 | $13.29 | 22,110 | — | — |
| 2004-02-02 | $11.18 | $13.36 | 35,310 | — | — |
| 2004-01-30 | $11.36 | $13.58 | 69,630 | — | — |
| 2004-01-29 | $11.58 | $13.84 | 49,060 | — | — |
| 2004-01-28 | $11.37 | $13.59 | 276,100 | — | — |
| 2004-01-27 | $11.21 | $13.40 | 85,910 | — | — |
| 2004-01-26 | $10.77 | $12.88 | 102,520 | — | — |
| 2004-01-23 | $10.43 | $12.46 | 109,120 | — | — |
| 2004-01-22 | $10.40 | $12.43 | 51,920 | — | — |
| 2004-01-21 | $10.82 | $12.93 | 56,210 | — | — |
| 2004-01-20 | $10.90 | $13.03 | 124,960 | — | — |
| 2004-01-16 | $11.38 | $13.60 | 43,230 | — | — |
| 2004-01-15 | $11.44 | $13.67 | 54,120 | — | — |
| 2004-01-14 | $11.68 | $13.96 | 44,990 | — | — |
| 2004-01-13 | $11.40 | $13.62 | 39,600 | — | — |
| 2004-01-12 | $11.36 | $13.58 | 48,730 | — | — |
| 2004-01-09 | $11.18 | $13.36 | 49,280 | — | — |
| 2004-01-08 | $11.23 | $13.42 | 63,800 | — | — |
| 2004-01-07 | $11.05 | $13.20 | 31,020 | — | — |
| 2004-01-06 | $11.14 | $13.31 | 34,980 | — | — |
| 2004-01-05 | $11.33 | $13.54 | 35,530 | — | — |
| 2004-01-02 | $11.48 | $13.72 | 75,020 | — | — |