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
- 1994-09-29 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 | $11.28 | $12.09 | 287,800 |
| 2004-12-30 | $11.08 | $11.88 | 286,800 |
| 2004-12-29 | $11.01 | $11.81 | 382,200 |
| 2004-12-28 | $11.00 | $11.79 | 337,400 |
| 2004-12-27 | $10.83 | $11.62 | 263,800 |
| 2004-12-23 | $10.90 | $11.69 | 1,124,800 |
| 2004-12-22 | $10.83 | $11.61 | 519,800 |
| 2004-12-21 | $10.82 | $11.61 | 631,600 |
| 2004-12-20 | $10.92 | $11.71 | 296,200 |
| 2004-12-17 | $11.00 | $11.79 | 279,600 |
| 2004-12-16 | $10.94 | $11.73 | 439,000 |
| 2004-12-15 | $10.95 | $11.74 | 278,000 |
| 2004-12-14 | $10.90 | $11.69 | 402,200 |
| 2004-12-13 | $11.00 | $11.80 | 480,000 |
| 2004-12-10 | $11.00 | $11.80 | 374,000 |
| 2004-12-09 | $11.26 | $12.08 | 347,200 |
| 2004-12-08 | $11.37 | $12.19 | 475,800 |
| 2004-12-07 | $11.20 | $12.01 | 606,600 |
| 2004-12-06 | $11.15 | $11.95 | 397,200 |
| 2004-12-03 | $11.25 | $12.07 | 180,000 |
| 2004-12-02 | $11.27 | $12.08 | 410,600 |
| 2004-12-01 | $11.23 | $12.05 | 353,800 |
| 2004-11-30 | $11.20 | $12.01 | 230,400 |
| 2004-11-29 | $11.28 | $12.10 | 229,200 |
| 2004-11-26 | $11.34 | $12.16 | 434,200 |
| 2004-11-24 | $11.12 | $11.92 | 304,400 |
| 2004-11-23 | $11.24 | $12.06 | 255,400 |
| 2004-11-22 | $11.35 | $12.17 | 323,000 |
| 2004-11-19 | $11.28 | $12.10 | 211,200 |
| 2004-11-18 | $11.39 | $12.21 | 268,600 |
| 2004-11-17 | $11.53 | $12.36 | 311,800 |
| 2004-11-16 | $11.06 | $11.86 | 305,800 |
| 2004-11-15 | $11.27 | $12.09 | 323,200 |
| 2004-11-12 | $11.25 | $12.07 | 243,000 |
| 2004-11-11 | $10.88 | $11.67 | 352,200 |
| 2004-11-10 | $10.82 | $11.61 | 284,400 |
| 2004-11-09 | $10.99 | $11.78 | 288,600 |
| 2004-11-08 | $11.14 | $11.94 | 285,200 |
| 2004-11-05 | $11.13 | $11.93 | 477,800 |
| 2004-11-04 | $10.82 | $11.60 | 548,400 |
| 2004-11-03 | $11.01 | $11.81 | 467,600 |
| 2004-11-02 | $10.97 | $11.77 | 324,000 |
| 2004-11-01 | $10.77 | $11.55 | 160,400 |
| 2004-10-29 | $10.63 | $11.40 | 151,800 |
| 2004-10-28 | $10.49 | $11.25 | 137,000 |
| 2004-10-27 | $10.46 | $11.22 | 252,200 |
| 2004-10-26 | $10.56 | $11.33 | 469,400 |
| 2004-10-25 | $10.43 | $11.18 | 351,000 |
| 2004-10-22 | $10.43 | $11.18 | 236,600 |
| 2004-10-21 | $10.36 | $11.11 | 193,800 |
| 2004-10-20 | $10.27 | $11.02 | 151,800 |
| 2004-10-19 | $10.18 | $10.91 | 183,800 |
| 2004-10-18 | $10.21 | $10.95 | 175,200 |
| 2004-10-15 | $10.13 | $10.86 | 135,000 |
| 2004-10-14 | $10.03 | $10.76 | 397,600 |
| 2004-10-13 | $10.05 | $10.78 | 324,400 |
| 2004-10-12 | $10.08 | $10.81 | 150,400 |
| 2004-10-11 | $10.24 | $10.98 | 158,800 |
| 2004-10-08 | $10.16 | $10.90 | 179,800 |
| 2004-10-07 | $10.22 | $10.96 | 192,200 |
| 2004-10-06 | $10.46 | $11.22 | 533,600 |
| 2004-10-05 | $10.17 | $10.91 | 903,600 |
| 2004-10-04 | $10.03 | $10.75 | 470,400 |
| 2004-10-01 | $10.16 | $10.90 | 262,000 |
| 2004-09-30 | $9.99 | $10.72 | 295,200 |
| 2004-09-29 | $10.08 | $10.81 | 284,000 |
| 2004-09-28 | $9.80 | $10.51 | 398,800 |
| 2004-09-27 | $9.81 | $10.52 | 418,000 |
| 2004-09-24 | $9.91 | $10.55 | 330,600 |
| 2004-09-23 | $10.28 | $10.95 | 301,400 |
| 2004-09-22 | $10.28 | $10.95 | 378,600 |
| 2004-09-21 | $10.04 | $10.69 | 317,000 |
| 2004-09-20 | $10.07 | $10.73 | 305,800 |
| 2004-09-17 | $10.15 | $10.81 | 374,000 |
| 2004-09-16 | $10.29 | $10.96 | 204,400 |
| 2004-09-15 | $10.32 | $10.99 | 398,000 |
| 2004-09-14 | $10.52 | $11.21 | 212,800 |
| 2004-09-13 | $10.52 | $11.21 | 405,000 |
| 2004-09-10 | $10.60 | $11.29 | 308,000 |
| 2004-09-09 | $10.85 | $11.55 | 257,800 |
| 2004-09-08 | $10.94 | $11.65 | 264,400 |
| 2004-09-07 | $11.30 | $12.04 | 337,800 |
| 2004-09-03 | $10.77 | $11.47 | 133,000 |
| 2004-09-02 | $10.84 | $11.55 | 326,600 |
| 2004-09-01 | $10.83 | $11.54 | 170,400 |
| 2004-08-31 | $10.90 | $11.61 | 222,600 |
| 2004-08-30 | $10.85 | $11.55 | 441,400 |
| 2004-08-27 | $11.54 | $12.29 | 302,000 |
| 2004-08-26 | $11.68 | $12.44 | 92,000 |
| 2004-08-25 | $11.88 | $12.65 | 359,600 |
| 2004-08-24 | $11.71 | $12.47 | 260,800 |
| 2004-08-23 | $11.58 | $12.34 | 155,400 |
| 2004-08-20 | $11.73 | $12.50 | 597,800 |
| 2004-08-19 | $11.65 | $12.41 | 264,800 |
| 2004-08-18 | $11.79 | $12.56 | 188,600 |
| 2004-08-17 | $11.83 | $12.60 | 83,600 |
| 2004-08-16 | $11.81 | $12.58 | 192,600 |
| 2004-08-13 | $11.81 | $12.58 | 232,600 |
| 2004-08-12 | $11.78 | $12.55 | 145,400 |
| 2004-08-11 | $11.99 | $12.77 | 213,400 |
| 2004-08-10 | $11.88 | $12.65 | 260,000 |
| 2004-08-09 | $11.85 | $12.62 | 237,400 |
| 2004-08-06 | $11.87 | $12.64 | 245,000 |
| 2004-08-05 | $11.88 | $12.65 | 182,800 |
| 2004-08-04 | $12.06 | $12.84 | 138,800 |
| 2004-08-03 | $12.24 | $13.03 | 140,000 |
| 2004-08-02 | $12.54 | $13.35 | 165,600 |
| 2004-07-30 | $12.31 | $13.11 | 175,200 |
| 2004-07-29 | $12.05 | $12.83 | 189,600 |
| 2004-07-28 | $11.90 | $12.67 | 237,000 |
| 2004-07-27 | $11.87 | $12.64 | 961,000 |
| 2004-07-26 | $11.98 | $12.76 | 398,400 |
| 2004-07-23 | $12.64 | $13.46 | 124,600 |
| 2004-07-22 | $12.91 | $13.75 | 89,800 |
| 2004-07-21 | $12.79 | $13.62 | 319,000 |
| 2004-07-20 | $13.18 | $14.03 | 158,600 |
| 2004-07-19 | $13.05 | $13.90 | 154,800 |
| 2004-07-16 | $13.02 | $13.87 | 127,000 |
| 2004-07-15 | $13.12 | $13.98 | 179,800 |
| 2004-07-14 | $13.18 | $14.03 | 122,800 |
| 2004-07-13 | $13.48 | $14.36 | 257,200 |
| 2004-07-12 | $13.20 | $14.06 | 319,400 |
| 2004-07-09 | $12.92 | $13.76 | 135,200 |
| 2004-07-08 | $12.76 | $13.59 | 252,000 |
| 2004-07-07 | $12.85 | $13.69 | 96,800 |
| 2004-07-06 | $12.75 | $13.58 | 206,800 |
| 2004-07-02 | $13.22 | $14.08 | 125,400 |
| 2004-07-01 | $13.40 | $14.27 | 170,400 |
| 2004-06-30 | $13.42 | $14.30 | 240,800 |
| 2004-06-29 | $13.34 | $14.21 | 251,800 |
| 2004-06-28 | $13.27 | $14.13 | 138,800 |
| 2004-06-25 | $13.25 | $14.11 | 143,600 |
| 2004-06-24 | $13.17 | $14.03 | 196,600 |
| 2004-06-23 | $13.21 | $14.07 | 364,600 |
| 2004-06-22 | $12.90 | $13.74 | 192,000 |
| 2004-06-21 | $12.60 | $13.42 | 123,600 |
| 2004-06-18 | $12.44 | $13.25 | 130,200 |
| 2004-06-17 | $12.64 | $13.46 | 161,400 |
| 2004-06-16 | $12.84 | $13.67 | 140,600 |
| 2004-06-15 | $12.79 | $13.62 | 282,800 |
| 2004-06-14 | $12.23 | $13.02 | 214,600 |
| 2004-06-10 | $12.54 | $13.36 | 120,200 |
| 2004-06-09 | $12.29 | $13.09 | 183,600 |
| 2004-06-08 | $12.45 | $13.26 | 128,400 |
| 2004-06-07 | $12.62 | $13.44 | 164,200 |
| 2004-06-04 | $12.18 | $12.97 | 130,800 |
| 2004-06-03 | $12.04 | $12.83 | 184,800 |
| 2004-06-02 | $12.51 | $13.33 | 194,000 |
| 2004-06-01 | $12.40 | $13.21 | 337,600 |
| 2004-05-28 | $12.47 | $13.28 | 192,400 |
| 2004-05-27 | $12.49 | $13.30 | 201,400 |
| 2004-05-26 | $12.39 | $13.19 | 139,400 |
| 2004-05-25 | $12.24 | $13.03 | 555,400 |
| 2004-05-24 | $12.03 | $12.81 | 259,000 |
| 2004-05-21 | $12.26 | $13.06 | 424,800 |
| 2004-05-20 | $11.90 | $12.68 | 177,800 |
| 2004-05-19 | $11.81 | $12.58 | 284,800 |
| 2004-05-18 | $11.82 | $12.59 | 414,200 |
| 2004-05-17 | $11.13 | $11.85 | 368,200 |
| 2004-05-14 | $11.46 | $12.20 | 253,200 |
| 2004-05-13 | $11.42 | $12.16 | 359,600 |
| 2004-05-12 | $11.56 | $12.31 | 1,003,800 |
| 2004-05-11 | $11.22 | $11.95 | 438,000 |
| 2004-05-10 | $10.91 | $11.62 | 953,200 |
| 2004-05-07 | $12.00 | $12.78 | 653,200 |
| 2004-05-06 | $12.65 | $13.47 | 153,400 |
| 2004-05-05 | $13.19 | $14.05 | 585,600 |
| 2004-05-04 | $12.97 | $13.82 | 500,400 |
| 2004-05-03 | $12.80 | $13.63 | 586,600 |
| 2004-04-30 | $12.99 | $13.83 | 266,600 |
| 2004-04-29 | $12.56 | $13.38 | 340,800 |
| 2004-04-28 | $12.78 | $13.61 | 258,800 |
| 2004-04-27 | $13.24 | $14.10 | 301,800 |
| 2004-04-26 | $13.47 | $14.35 | 362,800 |
| 2004-04-23 | $13.42 | $14.29 | 344,400 |
| 2004-04-22 | $13.87 | $14.77 | 262,000 |
| 2004-04-21 | $13.33 | $14.19 | 338,000 |
| 2004-04-20 | $13.63 | $14.52 | 563,800 |
| 2004-04-19 | $13.90 | $14.80 | 319,600 |
| 2004-04-16 | $14.09 | $15.01 | 224,000 |
| 2004-04-15 | $14.02 | $14.93 | 435,600 |
| 2004-04-14 | $14.20 | $15.13 | 319,200 |
| 2004-04-13 | $14.38 | $15.31 | 746,000 |
| 2004-04-12 | $15.09 | $16.07 | 1,325,400 |
| 2004-04-08 | $14.88 | $15.85 | 1,935,800 |
| 2004-04-07 | $14.58 | $15.53 | 523,400 |
| 2004-04-06 | $14.64 | $15.59 | 432,400 |
| 2004-04-05 | $15.10 | $16.08 | 1,143,000 |
| 2004-04-02 | $14.14 | $15.06 | 734,200 |
| 2004-04-01 | $14.08 | $14.99 | 309,600 |
| 2004-03-31 | $14.17 | $15.09 | 561,400 |
| 2004-03-30 | $13.94 | $14.85 | 843,400 |
| 2004-03-29 | $13.77 | $14.67 | 600,400 |
| 2004-03-26 | $13.41 | $14.28 | 631,600 |
| 2004-03-25 | $13.79 | $14.63 | 933,000 |
| 2004-03-24 | $13.43 | $14.24 | 766,600 |
| 2004-03-23 | $12.62 | $13.39 | 562,600 |
| 2004-03-22 | $12.30 | $13.05 | 490,200 |
| 2004-03-19 | $12.60 | $13.36 | 233,200 |
| 2004-03-18 | $12.55 | $13.31 | 663,400 |
| 2004-03-17 | $12.41 | $13.17 | 511,000 |
| 2004-03-16 | $12.08 | $12.81 | 366,600 |
| 2004-03-15 | $11.70 | $12.41 | 370,600 |
| 2004-03-12 | $11.73 | $12.44 | 346,200 |
| 2004-03-11 | $11.85 | $12.57 | 377,800 |
| 2004-03-10 | $11.92 | $12.65 | 403,000 |
| 2004-03-09 | $11.85 | $12.57 | 366,000 |
| 2004-03-08 | $11.89 | $12.61 | 523,800 |
| 2004-03-05 | $12.07 | $12.80 | 395,800 |
| 2004-03-04 | $12.19 | $12.93 | 461,000 |
| 2004-03-03 | $12.10 | $12.84 | 458,200 |
| 2004-03-02 | $12.10 | $12.84 | 508,400 |
| 2004-03-01 | $12.13 | $12.86 | 543,400 |
| 2004-02-27 | $11.64 | $12.35 | 299,400 |
| 2004-02-26 | $11.50 | $12.20 | 190,000 |
| 2004-02-25 | $11.68 | $12.39 | 173,200 |
| 2004-02-24 | $11.64 | $12.35 | 325,600 |
| 2004-02-23 | $11.69 | $12.40 | 697,400 |
| 2004-02-20 | $11.81 | $12.53 | 448,800 |
| 2004-02-19 | $11.95 | $12.68 | 888,600 |
| 2004-02-18 | $11.88 | $12.60 | 604,800 |
| 2004-02-17 | $11.78 | $12.49 | 249,600 |
| 2004-02-13 | $11.53 | $12.23 | 139,200 |
| 2004-02-12 | $11.39 | $12.08 | 466,200 |
| 2004-02-11 | $11.51 | $12.21 | 268,800 |
| 2004-02-10 | $11.43 | $12.12 | 252,400 |
| 2004-02-09 | $11.38 | $12.07 | 167,400 |
| 2004-02-06 | $11.66 | $12.36 | 154,400 |
| 2004-02-05 | $11.36 | $12.05 | 217,600 |
| 2004-02-04 | $11.38 | $12.07 | 207,800 |
| 2004-02-03 | $11.49 | $12.19 | 229,600 |
| 2004-02-02 | $11.55 | $12.25 | 406,800 |
| 2004-01-30 | $11.51 | $12.21 | 201,600 |
| 2004-01-29 | $11.53 | $12.23 | 239,800 |
| 2004-01-28 | $11.57 | $12.27 | 149,000 |
| 2004-01-27 | $11.53 | $12.23 | 419,600 |
| 2004-01-26 | $11.70 | $12.41 | 228,200 |
| 2004-01-23 | $11.64 | $12.34 | 385,000 |
| 2004-01-22 | $12.06 | $12.79 | 410,800 |
| 2004-01-21 | $11.98 | $12.70 | 388,600 |
| 2004-01-20 | $11.86 | $12.58 | 522,000 |
| 2004-01-16 | $12.21 | $12.95 | 258,400 |
| 2004-01-15 | $12.00 | $12.73 | 120,800 |
| 2004-01-14 | $12.21 | $12.95 | 161,400 |
| 2004-01-13 | $12.20 | $12.94 | 216,600 |
| 2004-01-12 | $11.92 | $12.65 | 164,000 |
| 2004-01-09 | $11.93 | $12.65 | 390,800 |
| 2004-01-08 | $12.29 | $13.04 | 391,000 |
| 2004-01-07 | $12.26 | $13.00 | 244,600 |
| 2004-01-06 | $12.76 | $13.54 | 202,000 |
| 2004-01-05 | $12.72 | $13.49 | 215,800 |
| 2004-01-02 | $12.32 | $13.07 | 167,000 |