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
- 1994-02-17 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 | $16.23 | $23.00 | 753,188 | — | — |
| 2004-12-30 | $16.35 | $23.16 | 524,520 | — | — |
| 2004-12-29 | $16.21 | $22.97 | 365,748 | — | — |
| 2004-12-28 | $16.38 | $23.21 | 651,357 | — | — |
| 2004-12-27 | $16.22 | $22.98 | 404,311 | — | — |
| 2004-12-23 | $16.22 | $22.99 | 372,376 | — | — |
| 2004-12-22 | $16.22 | $22.99 | 476,918 | — | — |
| 2004-12-21 | $16.13 | $22.85 | 463,361 | — | — |
| 2004-12-20 | $15.96 | $22.61 | 496,200 | — | — |
| 2004-12-17 | $15.93 | $22.57 | 461,252 | — | — |
| 2004-12-16 | $15.90 | $22.53 | 620,024 | — | — |
| 2004-12-15 | $16.04 | $22.72 | 701,368 | — | — |
| 2004-12-14 | $15.65 | $22.17 | 591,102 | — | — |
| 2004-12-13 | $15.74 | $22.30 | 444,381 | — | — |
| 2004-12-10 | $15.77 | $22.34 | 596,525 | — | — |
| 2004-12-09 | $15.64 | $22.15 | 696,548 | — | — |
| 2004-12-08 | $15.42 | $21.84 | 926,119 | — | — |
| 2004-12-07 | $15.69 | $21.97 | 839,955 | — | — |
| 2004-12-06 | $16.04 | $22.45 | 754,995 | — | — |
| 2004-12-03 | $16.02 | $22.42 | 504,334 | — | — |
| 2004-12-02 | $15.88 | $22.24 | 685,702 | — | — |
| 2004-12-01 | $16.20 | $22.68 | 1,365,981 | — | — |
| 2004-11-30 | $15.85 | $22.19 | 789,943 | — | — |
| 2004-11-29 | $15.72 | $22.00 | 697,150 | — | — |
| 2004-11-26 | $15.89 | $22.25 | 193,117 | — | — |
| 2004-11-24 | $15.88 | $22.24 | 834,532 | — | — |
| 2004-11-23 | $15.69 | $21.97 | 905,331 | — | — |
| 2004-11-22 | $15.33 | $21.46 | 1,124,358 | — | — |
| 2004-11-19 | $15.41 | $21.58 | 416,061 | — | — |
| 2004-11-18 | $15.55 | $21.77 | 759,816 | — | — |
| 2004-11-17 | $15.64 | $21.90 | 997,522 | — | — |
| 2004-11-16 | $15.65 | $21.91 | 798,981 | — | — |
| 2004-11-15 | $15.68 | $21.95 | 1,092,724 | — | — |
| 2004-11-12 | $15.62 | $21.86 | 2,607,836 | — | — |
| 2004-11-11 | $15.52 | $21.73 | 767,649 | — | — |
| 2004-11-10 | $15.39 | $21.55 | 1,384,057 | — | — |
| 2004-11-09 | $15.42 | $21.59 | 1,405,448 | — | — |
| 2004-11-08 | $15.61 | $21.86 | 899,908 | — | — |
| 2004-11-05 | $15.57 | $21.79 | 1,137,313 | — | — |
| 2004-11-04 | $15.93 | $22.30 | 1,049,943 | — | — |
| 2004-11-03 | $15.60 | $21.85 | 744,752 | — | — |
| 2004-11-02 | $15.42 | $21.59 | 703,176 | — | — |
| 2004-11-01 | $15.68 | $21.95 | 863,153 | — | — |
| 2004-10-29 | $15.73 | $22.03 | 940,882 | — | — |
| 2004-10-28 | $15.80 | $22.12 | 776,084 | — | — |
| 2004-10-27 | $15.91 | $22.27 | 792,655 | — | — |
| 2004-10-26 | $15.67 | $21.93 | 732,098 | — | — |
| 2004-10-25 | $15.53 | $21.75 | 752,585 | — | — |
| 2004-10-22 | $15.43 | $21.60 | 723,060 | — | — |
| 2004-10-21 | $15.46 | $21.64 | 658,286 | — | — |
| 2004-10-20 | $15.26 | $21.37 | 948,414 | — | — |
| 2004-10-19 | $14.96 | $20.94 | 830,314 | — | — |
| 2004-10-18 | $15.25 | $21.35 | 666,420 | — | — |
| 2004-10-15 | $15.32 | $21.46 | 789,039 | — | — |
| 2004-10-14 | $15.24 | $21.34 | 763,431 | — | — |
| 2004-10-13 | $15.18 | $21.25 | 920,998 | — | — |
| 2004-10-12 | $15.53 | $21.75 | 720,951 | — | — |
| 2004-10-11 | $15.30 | $21.42 | 1,168,947 | — | — |
| 2004-10-08 | $15.33 | $21.47 | 873,095 | — | — |
| 2004-10-07 | $15.14 | $21.20 | 572,724 | — | — |
| 2004-10-06 | $15.27 | $21.37 | 667,324 | — | — |
| 2004-10-05 | $14.99 | $20.98 | 666,420 | — | — |
| 2004-10-04 | $15.08 | $21.12 | 505,841 | — | — |
| 2004-10-01 | $15.09 | $21.12 | 839,653 | — | — |
| 2004-09-30 | $15.02 | $21.02 | 783,918 | — | — |
| 2004-09-29 | $14.79 | $20.70 | 707,092 | — | — |
| 2004-09-28 | $14.77 | $20.67 | 644,427 | — | — |
| 2004-09-27 | $14.71 | $20.60 | 454,323 | — | — |
| 2004-09-24 | $14.81 | $20.73 | 781,206 | — | — |
| 2004-09-23 | $14.69 | $20.57 | 740,835 | — | — |
| 2004-09-22 | $14.81 | $20.74 | 654,671 | — | — |
| 2004-09-21 | $14.77 | $20.68 | 960,766 | — | — |
| 2004-09-20 | $14.73 | $20.63 | 849,294 | — | — |
| 2004-09-17 | $14.62 | $20.47 | 1,178,588 | — | — |
| 2004-09-16 | $14.72 | $20.61 | 1,077,058 | — | — |
| 2004-09-15 | $14.66 | $20.53 | 1,183,107 | — | — |
| 2004-09-14 | $14.78 | $20.70 | 1,235,830 | — | — |
| 2004-09-13 | $15.03 | $21.04 | 711,009 | — | — |
| 2004-09-10 | $15.14 | $21.19 | 851,102 | — | — |
| 2004-09-09 | $15.24 | $21.33 | 1,411,473 | — | — |
| 2004-09-08 | $15.44 | $21.61 | 883,037 | — | — |
| 2004-09-07 | $15.78 | $21.83 | 742,342 | — | — |
| 2004-09-03 | $15.60 | $21.58 | 580,557 | — | — |
| 2004-09-02 | $15.43 | $21.35 | 664,914 | — | — |
| 2004-09-01 | $15.39 | $21.29 | 457,938 | — | — |
| 2004-08-31 | $15.39 | $21.29 | 496,802 | — | — |
| 2004-08-30 | $15.23 | $21.07 | 609,781 | — | — |
| 2004-08-27 | $15.34 | $21.23 | 299,467 | — | — |
| 2004-08-26 | $15.41 | $21.32 | 608,274 | — | — |
| 2004-08-25 | $15.27 | $21.12 | 644,729 | — | — |
| 2004-08-24 | $15.40 | $21.31 | 595,621 | — | — |
| 2004-08-23 | $15.26 | $21.12 | 712,817 | — | — |
| 2004-08-20 | $15.34 | $21.23 | 733,605 | — | — |
| 2004-08-19 | $15.13 | $20.93 | 1,192,446 | — | — |
| 2004-08-18 | $15.31 | $21.18 | 839,051 | — | — |
| 2004-08-17 | $15.10 | $20.90 | 595,319 | — | — |
| 2004-08-16 | $14.87 | $20.57 | 518,193 | — | — |
| 2004-08-13 | $14.62 | $20.23 | 444,983 | — | — |
| 2004-08-12 | $14.59 | $20.19 | 559,468 | — | — |
| 2004-08-11 | $14.78 | $20.45 | 627,255 | — | — |
| 2004-08-10 | $14.75 | $20.41 | 788,135 | — | — |
| 2004-08-09 | $14.75 | $20.41 | 744,752 | — | — |
| 2004-08-06 | $14.77 | $20.43 | 748,970 | — | — |
| 2004-08-05 | $15.00 | $20.76 | 961,067 | — | — |
| 2004-08-04 | $15.08 | $20.86 | 920,696 | — | — |
| 2004-08-03 | $14.91 | $20.63 | 773,975 | — | — |
| 2004-08-02 | $14.76 | $20.42 | 669,132 | — | — |
| 2004-07-30 | $14.60 | $20.20 | 527,834 | — | — |
| 2004-07-29 | $14.54 | $20.12 | 638,703 | — | — |
| 2004-07-28 | $14.57 | $20.16 | 742,040 | — | — |
| 2004-07-27 | $14.60 | $20.20 | 924,010 | — | — |
| 2004-07-26 | $14.41 | $19.93 | 979,746 | — | — |
| 2004-07-23 | $14.46 | $20.00 | 452,214 | — | — |
| 2004-07-22 | $14.66 | $20.28 | 962,272 | — | — |
| 2004-07-21 | $14.72 | $20.36 | 898,101 | — | — |
| 2004-07-20 | $14.81 | $20.49 | 1,784,452 | — | — |
| 2004-07-19 | $15.17 | $20.98 | 479,931 | — | — |
| 2004-07-16 | $15.10 | $20.89 | 488,668 | — | — |
| 2004-07-15 | $15.14 | $20.94 | 1,139,422 | — | — |
| 2004-07-14 | $15.05 | $20.83 | 826,397 | — | — |
| 2004-07-13 | $15.03 | $20.79 | 787,232 | — | — |
| 2004-07-12 | $15.02 | $20.78 | 510,360 | — | — |
| 2004-07-09 | $14.91 | $20.63 | 915,273 | — | — |
| 2004-07-08 | $14.85 | $20.54 | 1,190,036 | — | — |
| 2004-07-07 | $15.00 | $20.75 | 655,574 | — | — |
| 2004-07-06 | $14.84 | $20.53 | 793,558 | — | — |
| 2004-07-02 | $14.92 | $20.65 | 605,864 | — | — |
| 2004-07-01 | $14.65 | $20.27 | 1,088,808 | — | — |
| 2004-06-30 | $14.75 | $20.41 | 2,851,869 | — | — |
| 2004-06-29 | $14.32 | $19.81 | 999,932 | — | — |
| 2004-06-28 | $14.46 | $20.00 | 781,507 | — | — |
| 2004-06-25 | $14.60 | $20.21 | 1,034,880 | — | — |
| 2004-06-24 | $14.38 | $19.90 | 955,042 | — | — |
| 2004-06-23 | $14.51 | $20.08 | 467,880 | — | — |
| 2004-06-22 | $14.42 | $19.94 | 504,033 | — | — |
| 2004-06-21 | $14.46 | $20.00 | 560,070 | — | — |
| 2004-06-18 | $14.37 | $19.88 | 518,193 | — | — |
| 2004-06-17 | $14.40 | $19.93 | 855,922 | — | — |
| 2004-06-16 | $14.17 | $19.61 | 613,095 | — | — |
| 2004-06-15 | $14.20 | $19.65 | 788,738 | — | — |
| 2004-06-14 | $14.17 | $19.61 | 962,875 | — | — |
| 2004-06-10 | $14.21 | $19.66 | 586,884 | — | — |
| 2004-06-09 | $14.06 | $19.45 | 729,086 | — | — |
| 2004-06-08 | $14.34 | $19.84 | 640,209 | — | — |
| 2004-06-07 | $14.45 | $19.74 | 935,459 | — | — |
| 2004-06-04 | $14.20 | $19.39 | 748,970 | — | — |
| 2004-06-03 | $14.09 | $19.24 | 681,484 | — | — |
| 2004-06-02 | $14.20 | $19.39 | 1,075,853 | — | — |
| 2004-06-01 | $13.93 | $19.03 | 1,042,713 | — | — |
| 2004-05-28 | $13.94 | $19.04 | 761,021 | — | — |
| 2004-05-27 | $13.71 | $18.72 | 864,057 | — | — |
| 2004-05-26 | $13.73 | $18.75 | 1,165,934 | — | — |
| 2004-05-25 | $13.55 | $18.51 | 1,246,073 | — | — |
| 2004-05-24 | $13.39 | $18.29 | 1,369,897 | — | — |
| 2004-05-21 | $13.26 | $18.11 | 1,140,025 | — | — |
| 2004-05-20 | $13.18 | $18.00 | 812,840 | — | — |
| 2004-05-19 | $13.14 | $17.94 | 1,205,401 | — | — |
| 2004-05-18 | $13.27 | $18.12 | 1,540,118 | — | — |
| 2004-05-17 | $13.04 | $17.81 | 1,017,707 | — | — |
| 2004-05-14 | $13.17 | $17.98 | 716,432 | — | — |
| 2004-05-13 | $12.94 | $17.67 | 1,069,225 | — | — |
| 2004-05-12 | $12.95 | $17.69 | 1,100,558 | — | — |
| 2004-05-11 | $12.98 | $17.73 | 710,708 | — | — |
| 2004-05-10 | $12.84 | $17.53 | 1,670,570 | — | — |
| 2004-05-07 | $12.96 | $17.70 | 995,714 | — | — |
| 2004-05-06 | $13.27 | $18.12 | 1,495,830 | — | — |
| 2004-05-05 | $13.31 | $18.18 | 1,045,123 | — | — |
| 2004-05-04 | $13.25 | $18.10 | 1,145,146 | — | — |
| 2004-05-03 | $13.29 | $18.15 | 1,223,177 | — | — |
| 2004-04-30 | $12.94 | $17.68 | 1,120,743 | — | — |
| 2004-04-29 | $12.87 | $17.58 | 1,323,200 | — | — |
| 2004-04-28 | $13.12 | $17.92 | 970,407 | — | — |
| 2004-04-27 | $13.37 | $18.26 | 1,164,729 | — | — |
| 2004-04-26 | $13.39 | $18.28 | 757,707 | — | — |
| 2004-04-23 | $13.42 | $18.33 | 867,371 | — | — |
| 2004-04-22 | $13.48 | $18.41 | 745,957 | — | — |
| 2004-04-21 | $13.16 | $17.97 | 714,323 | — | — |
| 2004-04-20 | $13.17 | $17.98 | 742,944 | — | — |
| 2004-04-19 | $13.50 | $18.43 | 1,021,021 | — | — |
| 2004-04-16 | $13.61 | $18.59 | 905,633 | — | — |
| 2004-04-15 | $13.22 | $18.06 | 686,907 | — | — |
| 2004-04-14 | $13.14 | $17.95 | 2,064,638 | — | — |
| 2004-04-13 | $13.17 | $17.99 | 1,944,128 | — | — |
| 2004-04-12 | $13.41 | $18.31 | 1,950,454 | — | — |
| 2004-04-08 | $13.51 | $18.45 | 797,174 | — | — |
| 2004-04-07 | $13.51 | $18.45 | 1,365,680 | — | — |
| 2004-04-06 | $13.64 | $18.62 | 2,473,769 | — | — |
| 2004-04-05 | $13.94 | $19.04 | 1,575,066 | — | — |
| 2004-04-02 | $14.42 | $19.69 | 594,717 | — | — |
| 2004-04-01 | $14.39 | $19.66 | 838,448 | — | — |
| 2004-03-31 | $14.51 | $19.81 | 630,267 | — | — |
| 2004-03-30 | $14.51 | $19.81 | 619,120 | — | — |
| 2004-03-29 | $14.32 | $19.55 | 495,597 | — | — |
| 2004-03-26 | $14.06 | $19.20 | 530,545 | — | — |
| 2004-03-25 | $14.21 | $19.40 | 979,144 | — | — |
| 2004-03-24 | $13.77 | $18.80 | 1,192,446 | — | — |
| 2004-03-23 | $14.01 | $19.14 | 607,069 | — | — |
| 2004-03-22 | $13.97 | $19.08 | 1,060,789 | — | — |
| 2004-03-19 | $14.37 | $19.63 | 890,870 | — | — |
| 2004-03-18 | $14.49 | $19.79 | 615,806 | — | — |
| 2004-03-17 | $14.47 | $19.77 | 1,071,334 | — | — |
| 2004-03-16 | $13.98 | $19.09 | 1,155,691 | — | — |
| 2004-03-15 | $13.96 | $19.07 | 728,483 | — | — |
| 2004-03-12 | $14.17 | $19.35 | 1,170,152 | — | — |
| 2004-03-11 | $14.10 | $19.25 | 1,106,583 | — | — |
| 2004-03-10 | $14.22 | $19.42 | 1,004,752 | — | — |
| 2004-03-09 | $14.58 | $19.92 | 1,167,139 | — | — |
| 2004-03-08 | $14.80 | $19.96 | 1,000,836 | — | — |
| 2004-03-05 | $14.80 | $19.96 | 1,700,095 | — | — |
| 2004-03-04 | $14.67 | $19.79 | 658,587 | — | — |
| 2004-03-03 | $14.57 | $19.65 | 583,570 | — | — |
| 2004-03-02 | $14.52 | $19.58 | 1,116,826 | — | — |
| 2004-03-01 | $14.41 | $19.43 | 840,557 | — | — |
| 2004-02-27 | $14.29 | $19.28 | 769,155 | — | — |
| 2004-02-26 | $14.23 | $19.19 | 1,200,581 | — | — |
| 2004-02-25 | $14.37 | $19.37 | 2,209,852 | — | — |
| 2004-02-24 | $14.19 | $19.14 | 1,207,510 | — | — |
| 2004-02-23 | $14.04 | $18.94 | 1,242,458 | — | — |
| 2004-02-20 | $13.93 | $18.79 | 696,849 | — | — |
| 2004-02-19 | $13.92 | $18.78 | 806,513 | — | — |
| 2004-02-18 | $14.01 | $18.90 | 989,387 | — | — |
| 2004-02-17 | $13.92 | $18.78 | 1,037,290 | — | — |
| 2004-02-13 | $13.73 | $18.52 | 505,539 | — | — |
| 2004-02-12 | $13.76 | $18.55 | 1,216,850 | — | — |
| 2004-02-11 | $13.81 | $18.62 | 1,303,014 | — | — |
| 2004-02-10 | $13.65 | $18.41 | 1,047,834 | — | — |
| 2004-02-09 | $13.62 | $18.37 | 939,978 | — | — |
| 2004-02-06 | $13.63 | $18.38 | 765,841 | — | — |
| 2004-02-05 | $13.34 | $17.99 | 1,502,760 | — | — |
| 2004-02-04 | $13.29 | $17.92 | 931,844 | — | — |
| 2004-02-03 | $13.59 | $18.33 | 891,473 | — | — |
| 2004-02-02 | $13.50 | $18.21 | 1,823,316 | — | — |
| 2004-01-30 | $13.11 | $17.68 | 2,628,926 | — | — |
| 2004-01-29 | $13.36 | $18.02 | 1,471,126 | — | — |
| 2004-01-28 | $13.70 | $18.47 | 2,408,091 | — | — |
| 2004-01-27 | $14.26 | $19.23 | 2,325,240 | — | — |
| 2004-01-26 | $14.15 | $19.09 | 3,143,202 | — | — |
| 2004-01-23 | $13.64 | $18.39 | 1,188,229 | — | — |
| 2004-01-22 | $13.58 | $18.31 | 699,561 | — | — |
| 2004-01-21 | $13.63 | $18.38 | 497,104 | — | — |
| 2004-01-20 | $13.50 | $18.21 | 870,685 | — | — |
| 2004-01-16 | $13.45 | $18.14 | 376,895 | — | — |
| 2004-01-15 | $13.45 | $18.14 | 423,593 | — | — |
| 2004-01-14 | $13.44 | $18.13 | 609,178 | — | — |
| 2004-01-13 | $13.23 | $17.85 | 887,556 | — | — |
| 2004-01-12 | $13.37 | $18.03 | 1,056,571 | — | — |
| 2004-01-09 | $13.27 | $17.90 | 1,280,720 | — | — |
| 2004-01-08 | $13.65 | $18.41 | 805,609 | — | — |
| 2004-01-07 | $13.68 | $18.45 | 1,114,416 | — | — |
| 2004-01-06 | $13.58 | $18.31 | 927,927 | — | — |
| 2004-01-05 | $13.70 | $18.47 | 1,621,161 | — | — |
| 2004-01-02 | $13.80 | $18.61 | 1,670,570 | — | — |