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 2026-09-02
- 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 | $14.04 | $14.04 | 5,389 | — | — |
| 2004-12-30 | $14.04 | $14.04 | 6,967 | — | — |
| 2004-12-29 | $13.86 | $13.86 | 8,733 | — | — |
| 2004-12-28 | $14.40 | $14.40 | 41,056 | — | — |
| 2004-12-27 | $13.86 | $13.86 | 13,367 | — | — |
| 2004-12-23 | $13.14 | $13.14 | 1,344 | — | — |
| 2004-12-22 | $13.32 | $13.32 | 1,811 | — | — |
| 2004-12-21 | $13.41 | $13.41 | 3,344 | — | — |
| 2004-12-20 | $13.05 | $13.05 | 2,100 | — | — |
| 2004-12-17 | $13.14 | $13.14 | 7,333 | — | — |
| 2004-12-16 | $12.96 | $12.96 | 3,233 | — | — |
| 2004-12-15 | $13.05 | $13.05 | 7,722 | — | — |
| 2004-12-14 | $13.59 | $13.59 | 5,944 | — | — |
| 2004-12-13 | $13.95 | $13.95 | 23,589 | — | — |
| 2004-12-10 | $13.14 | $13.14 | 4,056 | — | — |
| 2004-12-09 | $13.68 | $13.68 | 5,667 | — | — |
| 2004-12-08 | $13.77 | $13.77 | 24,167 | — | — |
| 2004-12-07 | $12.87 | $12.87 | 6,878 | — | — |
| 2004-12-06 | $13.32 | $13.32 | 9,100 | — | — |
| 2004-12-03 | $14.13 | $14.13 | 4,867 | — | — |
| 2004-12-02 | $14.94 | $14.94 | 14,233 | — | — |
| 2004-12-01 | $13.32 | $13.32 | 5,633 | — | — |
| 2004-11-30 | $13.05 | $13.05 | 3,289 | — | — |
| 2004-11-29 | $13.59 | $13.59 | 11,756 | — | — |
| 2004-11-26 | $13.86 | $13.86 | 2,256 | — | — |
| 2004-11-24 | $14.04 | $14.04 | 12,333 | — | — |
| 2004-11-23 | $14.58 | $14.58 | 18,711 | — | — |
| 2004-11-22 | $14.13 | $14.13 | 8,378 | — | — |
| 2004-11-19 | $14.85 | $14.85 | 14,167 | — | — |
| 2004-11-18 | $15.48 | $15.48 | 27,822 | — | — |
| 2004-11-17 | $16.20 | $16.20 | 22,967 | — | — |
| 2004-11-16 | $16.02 | $16.02 | 34,300 | — | — |
| 2004-11-15 | $17.01 | $17.01 | 111,300 | — | — |
| 2004-11-12 | $16.65 | $16.65 | 195,000 | — | — |
| 2004-11-11 | $23.22 | $23.22 | 1,229,322 | — | — |
| 2004-11-10 | $11.79 | $11.79 | 10,367 | — | — |
| 2004-11-09 | $11.16 | $11.16 | 1,011 | — | — |
| 2004-11-08 | $11.52 | $11.52 | 289 | — | — |
| 2004-11-05 | $11.43 | $11.43 | 1,144 | — | — |
| 2004-11-04 | $11.07 | $11.07 | 700 | — | — |
| 2004-11-03 | $11.25 | $11.25 | 689 | — | — |
| 2004-11-02 | $11.88 | $11.88 | 2,389 | — | — |
| 2004-11-01 | $11.34 | $11.34 | 1,378 | — | — |
| 2004-10-29 | $11.70 | $11.70 | 1,222 | — | — |
| 2004-10-28 | $11.61 | $11.61 | 0 | — | — |
| 2004-10-27 | $11.61 | $11.61 | 189 | — | — |
| 2004-10-26 | $11.34 | $11.34 | 3,311 | — | — |
| 2004-10-25 | $10.98 | $10.98 | 122 | — | — |
| 2004-10-22 | $11.34 | $11.34 | 211 | — | — |
| 2004-10-21 | $11.07 | $11.07 | 778 | — | — |
| 2004-10-20 | $11.25 | $11.25 | 167 | — | — |
| 2004-10-19 | $11.16 | $11.16 | 1,189 | — | — |
| 2004-10-18 | $10.89 | $10.89 | 211 | — | — |
| 2004-10-15 | $11.52 | $11.52 | 433 | — | — |
| 2004-10-14 | $11.43 | $11.43 | 222 | — | — |
| 2004-10-13 | $11.25 | $11.25 | 1,033 | — | — |
| 2004-10-12 | $11.70 | $11.70 | 344 | — | — |
| 2004-10-11 | $11.70 | $11.70 | 622 | — | — |
| 2004-10-08 | $12.06 | $12.06 | 22 | — | — |
| 2004-10-07 | $12.33 | $12.33 | 644 | — | — |
| 2004-10-06 | $11.79 | $11.79 | 278 | — | — |
| 2004-10-05 | $11.79 | $11.79 | 444 | — | — |
| 2004-10-04 | $12.24 | $12.24 | 333 | — | — |
| 2004-10-01 | $12.60 | $12.60 | 44 | — | — |
| 2004-09-30 | $12.15 | $12.15 | 367 | — | — |
| 2004-09-29 | $12.15 | $12.15 | 944 | — | — |
| 2004-09-28 | $12.33 | $12.33 | 0 | — | — |
| 2004-09-27 | $12.33 | $12.33 | 33 | — | — |
| 2004-09-24 | $12.60 | $12.60 | 33 | — | — |
| 2004-09-23 | $12.15 | $12.15 | 333 | — | — |
| 2004-09-22 | $12.15 | $12.15 | 389 | — | — |
| 2004-09-21 | $13.23 | $13.23 | 0 | — | — |
| 2004-09-20 | $13.23 | $13.23 | 0 | — | — |
| 2004-09-17 | $13.23 | $13.23 | 800 | — | — |
| 2004-09-16 | $13.23 | $13.23 | 178 | — | — |
| 2004-09-15 | $12.33 | $12.33 | 0 | — | — |
| 2004-09-14 | $12.33 | $12.33 | 78 | — | — |
| 2004-09-13 | $13.23 | $13.23 | 2,200 | — | — |
| 2004-09-10 | $12.15 | $12.15 | 56 | — | — |
| 2004-09-09 | $12.96 | $12.96 | 0 | — | — |
| 2004-09-08 | $12.96 | $12.96 | 278 | — | — |
| 2004-09-07 | $12.96 | $12.96 | 0 | — | — |
| 2004-09-03 | $12.96 | $12.96 | 489 | — | — |
| 2004-09-02 | $13.32 | $13.32 | 400 | — | — |
| 2004-09-01 | $13.32 | $13.32 | 44 | — | — |
| 2004-08-31 | $13.32 | $13.32 | 400 | — | — |
| 2004-08-30 | $13.41 | $13.41 | 144 | — | — |
| 2004-08-27 | $13.14 | $13.14 | 0 | — | — |
| 2004-08-26 | $13.14 | $13.14 | 144 | — | — |
| 2004-08-25 | $13.41 | $13.41 | 622 | — | — |
| 2004-08-24 | $13.32 | $13.32 | 844 | — | — |
| 2004-08-23 | $13.32 | $13.32 | 167 | — | — |
| 2004-08-20 | $13.32 | $13.32 | 133 | — | — |
| 2004-08-19 | $13.41 | $13.41 | 11 | — | — |
| 2004-08-18 | $12.96 | $12.96 | 833 | — | — |
| 2004-08-17 | $13.32 | $13.32 | 1,278 | — | — |
| 2004-08-16 | $12.24 | $12.24 | 1,322 | — | — |
| 2004-08-13 | $13.50 | $13.50 | 2,944 | — | — |
| 2004-08-12 | $12.60 | $12.60 | 44 | — | — |
| 2004-08-11 | $13.05 | $13.05 | 933 | — | — |
| 2004-08-10 | $12.87 | $12.87 | 611 | — | — |
| 2004-08-09 | $12.60 | $12.60 | 733 | — | — |
| 2004-08-06 | $13.05 | $13.05 | 1,389 | — | — |
| 2004-08-05 | $13.05 | $13.05 | 1,100 | — | — |
| 2004-08-04 | $13.23 | $13.23 | 1,467 | — | — |
| 2004-08-03 | $13.50 | $13.50 | 1,811 | — | — |
| 2004-08-02 | $13.41 | $13.41 | 89 | — | — |
| 2004-07-30 | $13.41 | $13.41 | 633 | — | — |
| 2004-07-29 | $12.60 | $12.60 | 522 | — | — |
| 2004-07-28 | $12.51 | $12.51 | 556 | — | — |
| 2004-07-27 | $11.88 | $11.88 | 1,233 | — | — |
| 2004-07-26 | $12.51 | $12.51 | 1,256 | — | — |
| 2004-07-23 | $12.69 | $12.69 | 0 | — | — |
| 2004-07-22 | $12.69 | $12.69 | 233 | — | — |
| 2004-07-21 | $13.77 | $13.77 | 3,044 | — | — |
| 2004-07-20 | $12.87 | $12.87 | 1,144 | — | — |
| 2004-07-19 | $12.24 | $12.24 | 133 | — | — |
| 2004-07-16 | $12.24 | $12.24 | 544 | — | — |
| 2004-07-15 | $12.96 | $12.96 | 1,533 | — | — |
| 2004-07-14 | $13.05 | $13.05 | 889 | — | — |
| 2004-07-13 | $13.32 | $13.32 | 178 | — | — |
| 2004-07-12 | $13.32 | $13.32 | 889 | — | — |
| 2004-07-09 | $13.32 | $13.32 | 322 | — | — |
| 2004-07-08 | $12.87 | $12.87 | 644 | — | — |
| 2004-07-07 | $13.05 | $13.05 | 1,367 | — | — |
| 2004-07-06 | $12.96 | $12.96 | 1,011 | — | — |
| 2004-07-02 | $12.96 | $12.96 | 122 | — | — |
| 2004-07-01 | $12.87 | $12.87 | 944 | — | — |
| 2004-06-30 | $13.95 | $13.95 | 322 | — | — |
| 2004-06-29 | $12.78 | $12.78 | 611 | — | — |
| 2004-06-28 | $13.05 | $13.05 | 389 | — | — |
| 2004-06-25 | $13.68 | $13.68 | 1,089 | — | — |
| 2004-06-24 | $13.14 | $13.14 | 22 | — | — |
| 2004-06-23 | $12.96 | $12.96 | 1,289 | — | — |
| 2004-06-22 | $12.60 | $12.60 | 222 | — | — |
| 2004-06-21 | $12.60 | $12.60 | 1,000 | — | — |
| 2004-06-18 | $12.51 | $12.51 | 389 | — | — |
| 2004-06-17 | $12.42 | $12.42 | 89 | — | — |
| 2004-06-16 | $12.06 | $12.06 | 1,400 | — | — |
| 2004-06-15 | $11.79 | $11.79 | 244 | — | — |
| 2004-06-14 | $11.79 | $11.79 | 722 | — | — |
| 2004-06-10 | $11.88 | $11.88 | 433 | — | — |
| 2004-06-09 | $11.88 | $11.88 | 389 | — | — |
| 2004-06-08 | $12.06 | $12.06 | 2,989 | — | — |
| 2004-06-07 | $11.97 | $11.97 | 67 | — | — |
| 2004-06-04 | $12.42 | $12.42 | 389 | — | — |
| 2004-06-03 | $12.51 | $12.51 | 1,278 | — | — |
| 2004-06-02 | $12.15 | $12.15 | 744 | — | — |
| 2004-06-01 | $11.88 | $11.88 | 2,556 | — | — |
| 2004-05-28 | $12.51 | $12.51 | 367 | — | — |
| 2004-05-27 | $11.88 | $11.88 | 522 | — | — |
| 2004-05-26 | $12.24 | $12.24 | 244 | — | — |
| 2004-05-25 | $12.06 | $12.06 | 1,244 | — | — |
| 2004-05-24 | $11.88 | $11.88 | 1,522 | — | — |
| 2004-05-21 | $11.61 | $11.61 | 400 | — | — |
| 2004-05-20 | $11.70 | $11.70 | 5,178 | — | — |
| 2004-05-19 | $11.43 | $11.43 | 3,611 | — | — |
| 2004-05-18 | $12.24 | $12.24 | 5,144 | — | — |
| 2004-05-17 | $12.51 | $12.51 | 244 | — | — |
| 2004-05-14 | $12.78 | $12.78 | 133 | — | — |
| 2004-05-13 | $12.33 | $12.33 | 7,200 | — | — |
| 2004-05-12 | $12.33 | $12.33 | 1,422 | — | — |
| 2004-05-11 | $12.69 | $12.69 | 2,111 | — | — |
| 2004-05-10 | $12.06 | $12.06 | 3,078 | — | — |
| 2004-05-07 | $12.60 | $12.60 | 356 | — | — |
| 2004-05-06 | $12.87 | $12.87 | 2,000 | — | — |
| 2004-05-05 | $13.14 | $13.14 | 778 | — | — |
| 2004-05-04 | $13.14 | $13.14 | 1,067 | — | — |
| 2004-05-03 | $12.96 | $12.96 | 3,878 | — | — |
| 2004-04-30 | $12.96 | $12.96 | 4,000 | — | — |
| 2004-04-29 | $13.77 | $13.77 | 3,044 | — | — |
| 2004-04-28 | $15.03 | $15.03 | 1,478 | — | — |
| 2004-04-27 | $15.21 | $15.21 | 2,889 | — | — |
| 2004-04-26 | $14.49 | $14.49 | 2,789 | — | — |
| 2004-04-23 | $14.40 | $14.40 | 12,756 | — | — |
| 2004-04-22 | $14.13 | $14.13 | 3,422 | — | — |
| 2004-04-21 | $14.40 | $14.40 | 14,200 | — | — |
| 2004-04-20 | $15.66 | $15.66 | 9,889 | — | — |
| 2004-04-19 | $15.39 | $15.39 | 8,011 | — | — |
| 2004-04-16 | $15.21 | $15.21 | 3,489 | — | — |
| 2004-04-15 | $15.75 | $15.75 | 4,378 | — | — |
| 2004-04-14 | $15.93 | $15.93 | 13,867 | — | — |
| 2004-04-13 | $16.65 | $16.65 | 2,133 | — | — |
| 2004-04-12 | $17.01 | $17.01 | 11,256 | — | — |
| 2004-04-08 | $18.72 | $18.72 | 19,844 | — | — |
| 2004-04-07 | $18.45 | $18.45 | 110,344 | — | — |
| 2004-04-06 | $14.85 | $14.85 | 27,067 | — | — |
| 2004-04-05 | $17.28 | $17.28 | 94,344 | — | — |
| 2004-04-02 | $18.45 | $18.45 | 50,667 | — | — |
| 2004-04-01 | $12.06 | $12.06 | 1,833 | — | — |
| 2004-03-31 | $11.52 | $11.52 | 100 | — | — |
| 2004-03-30 | $11.97 | $11.97 | 0 | — | — |
| 2004-03-29 | $11.97 | $11.97 | 0 | — | — |
| 2004-03-26 | $11.97 | $11.97 | 0 | — | — |
| 2004-03-25 | $11.97 | $11.97 | 333 | — | — |
| 2004-03-24 | $11.79 | $11.79 | 289 | — | — |
| 2004-03-23 | $12.15 | $12.15 | 622 | — | — |
| 2004-03-22 | $11.70 | $11.70 | 411 | — | — |
| 2004-03-19 | $12.06 | $12.06 | 0 | — | — |
| 2004-03-18 | $12.06 | $12.06 | 0 | — | — |
| 2004-03-17 | $12.06 | $12.06 | 444 | — | — |
| 2004-03-16 | $12.06 | $12.06 | 189 | — | — |
| 2004-03-15 | $12.60 | $12.60 | 44 | — | — |
| 2004-03-12 | $11.97 | $11.97 | 22 | — | — |
| 2004-03-11 | $12.06 | $12.06 | 189 | — | — |
| 2004-03-10 | $12.42 | $12.42 | 1,300 | — | — |
| 2004-03-09 | $12.60 | $12.60 | 156 | — | — |
| 2004-03-08 | $12.51 | $12.51 | 1,089 | — | — |
| 2004-03-05 | $12.06 | $12.06 | 2,600 | — | — |
| 2004-03-04 | $12.24 | $12.24 | 100 | — | — |
| 2004-03-03 | $12.60 | $12.60 | 44 | — | — |
| 2004-03-02 | $12.69 | $12.69 | 2,900 | — | — |
| 2004-03-01 | $12.33 | $12.33 | 1,233 | — | — |
| 2004-02-27 | $12.15 | $12.15 | 533 | — | — |
| 2004-02-26 | $12.42 | $12.42 | 1,156 | — | — |
| 2004-02-25 | $11.79 | $11.79 | 967 | — | — |
| 2004-02-24 | $12.24 | $12.24 | 1,800 | — | — |
| 2004-02-23 | $11.34 | $11.34 | 3,667 | — | — |
| 2004-02-20 | $12.24 | $12.24 | 56 | — | — |
| 2004-02-19 | $12.51 | $12.51 | 456 | — | — |
| 2004-02-18 | $11.88 | $11.88 | 256 | — | — |
| 2004-02-17 | $12.06 | $12.06 | 1,111 | — | — |
| 2004-02-13 | $11.79 | $11.79 | 2,422 | — | — |
| 2004-02-12 | $11.97 | $11.97 | 1,389 | — | — |
| 2004-02-11 | $12.15 | $12.15 | 0 | — | — |
| 2004-02-10 | $12.15 | $12.15 | 444 | — | — |
| 2004-02-09 | $12.24 | $12.24 | 0 | — | — |
| 2004-02-06 | $12.24 | $12.24 | 489 | — | — |
| 2004-02-05 | $11.61 | $11.61 | 3,789 | — | — |
| 2004-02-04 | $11.61 | $11.61 | 2,300 | — | — |
| 2004-02-03 | $11.88 | $11.88 | 211 | — | — |
| 2004-02-02 | $10.80 | $10.80 | 2,967 | — | — |
| 2004-01-30 | $11.25 | $11.25 | 2,989 | — | — |
| 2004-01-29 | $11.25 | $11.25 | 5,800 | — | — |
| 2004-01-28 | $12.06 | $12.06 | 711 | — | — |
| 2004-01-27 | $12.96 | $12.96 | 389 | — | — |
| 2004-01-26 | $13.41 | $13.41 | 233 | — | — |
| 2004-01-23 | $13.50 | $13.50 | 556 | — | — |
| 2004-01-22 | $12.42 | $12.42 | 200 | — | — |
| 2004-01-21 | $12.96 | $12.96 | 300 | — | — |
| 2004-01-20 | $12.60 | $12.60 | 2,011 | — | — |
| 2004-01-16 | $12.51 | $12.51 | 4,000 | — | — |
| 2004-01-15 | $12.51 | $12.51 | 522 | — | — |
| 2004-01-14 | $12.24 | $12.24 | 422 | — | — |
| 2004-01-13 | $12.60 | $12.60 | 589 | — | — |
| 2004-01-12 | $12.78 | $12.78 | 222 | — | — |
| 2004-01-09 | $12.69 | $12.69 | 411 | — | — |
| 2004-01-08 | $12.60 | $12.60 | 2,111 | — | — |
| 2004-01-07 | $12.42 | $12.42 | 489 | — | — |
| 2004-01-06 | $12.96 | $12.96 | 3,167 | — | — |
| 2004-01-05 | $14.40 | $14.40 | 11,278 | — | — |
| 2004-01-02 | $12.06 | $12.06 | 1,656 | — | — |