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 2026-08-27
- 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 | $12.72 | $13.67 | 140,717 |
| 2004-12-30 | $12.84 | $13.80 | 110,150 |
| 2004-12-29 | $13.02 | $13.99 | 70,533 |
| 2004-12-28 | $13.02 | $13.99 | 62,883 |
| 2004-12-27 | $13.14 | $14.12 | 99,400 |
| 2004-12-23 | $13.80 | $14.83 | 86,750 |
| 2004-12-22 | $13.80 | $14.83 | 143,350 |
| 2004-12-21 | $13.56 | $14.57 | 143,350 |
| 2004-12-20 | $12.48 | $13.41 | 93,300 |
| 2004-12-17 | $12.90 | $13.86 | 83,067 |
| 2004-12-16 | $13.02 | $13.99 | 85,817 |
| 2004-12-15 | $12.90 | $13.86 | 89,917 |
| 2004-12-14 | $12.54 | $13.47 | 275,317 |
| 2004-12-13 | $13.08 | $14.05 | 98,350 |
| 2004-12-10 | $13.56 | $14.57 | 85,317 |
| 2004-12-09 | $13.50 | $14.50 | 50,583 |
| 2004-12-08 | $13.50 | $14.50 | 133,417 |
| 2004-12-07 | $13.86 | $14.89 | 424,667 |
| 2004-12-06 | $13.20 | $14.18 | 148,633 |
| 2004-12-03 | $12.66 | $13.60 | 91,233 |
| 2004-12-02 | $13.08 | $14.05 | 91,167 |
| 2004-12-01 | $12.72 | $13.67 | 260,183 |
| 2004-11-30 | $12.06 | $12.96 | 432,233 |
| 2004-11-29 | $12.06 | $12.96 | 239,683 |
| 2004-11-26 | $11.58 | $12.44 | 34,467 |
| 2004-11-24 | $11.52 | $12.38 | 132,417 |
| 2004-11-23 | $11.52 | $12.38 | 136,400 |
| 2004-11-22 | $11.34 | $12.18 | 193,900 |
| 2004-11-19 | $10.68 | $11.47 | 78,800 |
| 2004-11-18 | $10.80 | $11.60 | 100,550 |
| 2004-11-17 | $10.86 | $11.67 | 801,467 |
| 2004-11-16 | $9.90 | $10.64 | 116,533 |
| 2004-11-15 | $9.36 | $10.06 | 139,950 |
| 2004-11-12 | $9.18 | $9.86 | 120,283 |
| 2004-11-11 | $9.30 | $9.99 | 87,283 |
| 2004-11-10 | $9.30 | $9.99 | 100,217 |
| 2004-11-09 | $9.60 | $10.31 | 97,600 |
| 2004-11-08 | $9.78 | $10.51 | 51,900 |
| 2004-11-05 | $9.84 | $10.57 | 144,250 |
| 2004-11-04 | $10.02 | $10.77 | 87,767 |
| 2004-11-03 | $10.14 | $10.89 | 79,067 |
| 2004-11-02 | $10.02 | $10.77 | 180,950 |
| 2004-11-01 | $10.26 | $11.02 | 134,083 |
| 2004-10-29 | $10.02 | $10.77 | 546,767 |
| 2004-10-28 | $12.06 | $12.96 | 84,267 |
| 2004-10-27 | $11.82 | $12.70 | 60,633 |
| 2004-10-26 | $11.76 | $12.64 | 116,217 |
| 2004-10-25 | $11.46 | $12.31 | 38,900 |
| 2004-10-22 | $11.22 | $12.05 | 29,917 |
| 2004-10-21 | $11.70 | $12.57 | 28,250 |
| 2004-10-20 | $11.40 | $12.25 | 64,967 |
| 2004-10-19 | $11.16 | $11.99 | 59,383 |
| 2004-10-18 | $11.76 | $12.64 | 27,117 |
| 2004-10-15 | $11.76 | $12.64 | 28,233 |
| 2004-10-14 | $11.82 | $12.70 | 64,783 |
| 2004-10-13 | $12.12 | $13.02 | 64,700 |
| 2004-10-12 | $11.88 | $12.76 | 72,433 |
| 2004-10-11 | $11.70 | $12.57 | 18,867 |
| 2004-10-08 | $11.70 | $12.57 | 55,883 |
| 2004-10-07 | $11.94 | $12.83 | 75,183 |
| 2004-10-06 | $12.60 | $13.54 | 58,067 |
| 2004-10-05 | $12.42 | $13.34 | 53,183 |
| 2004-10-04 | $12.12 | $13.02 | 73,233 |
| 2004-10-01 | $11.94 | $12.83 | 98,717 |
| 2004-09-30 | $11.22 | $12.05 | 116,783 |
| 2004-09-29 | $11.04 | $11.86 | 46,833 |
| 2004-09-28 | $11.04 | $11.86 | 37,433 |
| 2004-09-27 | $10.56 | $11.35 | 62,600 |
| 2004-09-24 | $11.22 | $12.05 | 24,400 |
| 2004-09-23 | $11.40 | $12.25 | 28,983 |
| 2004-09-22 | $11.28 | $12.12 | 41,850 |
| 2004-09-21 | $11.58 | $12.44 | 61,417 |
| 2004-09-20 | $11.16 | $11.99 | 58,400 |
| 2004-09-17 | $11.40 | $12.25 | 161,450 |
| 2004-09-16 | $12.12 | $13.02 | 69,000 |
| 2004-09-15 | $11.58 | $12.44 | 162,117 |
| 2004-09-14 | $13.14 | $14.12 | 34,300 |
| 2004-09-13 | $12.96 | $13.92 | 76,467 |
| 2004-09-10 | $13.02 | $13.99 | 97,200 |
| 2004-09-09 | $11.94 | $12.83 | 45,967 |
| 2004-09-08 | $11.40 | $12.25 | 29,183 |
| 2004-09-07 | $11.82 | $12.70 | 37,817 |
| 2004-09-03 | $11.28 | $12.12 | 29,467 |
| 2004-09-02 | $11.94 | $12.83 | 54,950 |
| 2004-09-01 | $11.10 | $11.93 | 42,233 |
| 2004-08-31 | $10.68 | $11.47 | 68,650 |
| 2004-08-30 | $10.74 | $11.54 | 51,950 |
| 2004-08-27 | $11.70 | $12.57 | 25,583 |
| 2004-08-26 | $12.18 | $13.09 | 26,000 |
| 2004-08-25 | $12.30 | $13.22 | 71,250 |
| 2004-08-24 | $11.88 | $12.76 | 35,917 |
| 2004-08-23 | $11.76 | $12.64 | 37,333 |
| 2004-08-20 | $11.94 | $12.83 | 47,750 |
| 2004-08-19 | $10.74 | $11.54 | 43,667 |
| 2004-08-18 | $11.52 | $12.38 | 72,383 |
| 2004-08-17 | $11.04 | $11.86 | 82,067 |
| 2004-08-16 | $9.90 | $10.64 | 37,750 |
| 2004-08-13 | $9.78 | $10.51 | 36,050 |
| 2004-08-12 | $9.90 | $10.64 | 59,383 |
| 2004-08-11 | $10.44 | $11.22 | 49,750 |
| 2004-08-10 | $10.50 | $11.28 | 93,567 |
| 2004-08-09 | $10.80 | $11.60 | 50,383 |
| 2004-08-06 | $11.22 | $12.05 | 72,467 |
| 2004-08-05 | $11.16 | $11.99 | 50,717 |
| 2004-08-04 | $11.58 | $12.44 | 97,933 |
| 2004-08-03 | $11.52 | $12.38 | 100,167 |
| 2004-08-02 | $11.82 | $12.70 | 41,017 |
| 2004-07-30 | $11.40 | $12.25 | 36,467 |
| 2004-07-29 | $11.46 | $12.31 | 95,950 |
| 2004-07-28 | $11.16 | $11.99 | 211,933 |
| 2004-07-27 | $11.22 | $12.05 | 60,933 |
| 2004-07-26 | $10.20 | $10.96 | 144,833 |
| 2004-07-23 | $11.04 | $11.86 | 45,767 |
| 2004-07-22 | $11.70 | $12.57 | 54,833 |
| 2004-07-21 | $11.40 | $12.25 | 110,217 |
| 2004-07-20 | $12.24 | $13.15 | 99,550 |
| 2004-07-19 | $11.34 | $12.18 | 96,300 |
| 2004-07-16 | $11.10 | $11.93 | 116,117 |
| 2004-07-15 | $11.52 | $12.38 | 82,983 |
| 2004-07-14 | $11.10 | $11.93 | 89,483 |
| 2004-07-13 | $11.22 | $12.05 | 94,883 |
| 2004-07-12 | $11.46 | $12.31 | 213,067 |
| 2004-07-09 | $12.06 | $12.96 | 139,517 |
| 2004-07-08 | $12.06 | $12.96 | 93,433 |
| 2004-07-07 | $12.18 | $13.09 | 75,200 |
| 2004-07-06 | $12.30 | $13.22 | 95,450 |
| 2004-07-02 | $12.54 | $13.47 | 139,000 |
| 2004-07-01 | $13.08 | $14.05 | 97,050 |
| 2004-06-30 | $13.80 | $14.83 | 99,817 |
| 2004-06-29 | $14.04 | $15.08 | 121,167 |
| 2004-06-28 | $13.98 | $15.02 | 94,717 |
| 2004-06-25 | $14.04 | $15.08 | 186,833 |
| 2004-06-24 | $14.10 | $15.15 | 109,500 |
| 2004-06-23 | $14.28 | $15.34 | 95,300 |
| 2004-06-22 | $13.14 | $14.12 | 92,117 |
| 2004-06-21 | $12.72 | $13.67 | 65,367 |
| 2004-06-18 | $13.32 | $14.31 | 88,300 |
| 2004-06-17 | $13.38 | $14.38 | 69,217 |
| 2004-06-16 | $13.38 | $14.38 | 79,883 |
| 2004-06-15 | $13.50 | $14.50 | 93,250 |
| 2004-06-14 | $13.50 | $14.50 | 72,533 |
| 2004-06-10 | $14.34 | $15.41 | 61,000 |
| 2004-06-09 | $14.28 | $15.34 | 96,767 |
| 2004-06-08 | $14.34 | $15.41 | 70,733 |
| 2004-06-07 | $14.40 | $15.47 | 100,150 |
| 2004-06-04 | $14.52 | $15.60 | 64,850 |
| 2004-06-03 | $14.88 | $15.99 | 91,917 |
| 2004-06-02 | $15.60 | $16.76 | 48,900 |
| 2004-06-01 | $15.36 | $16.50 | 132,683 |
| 2004-05-28 | $15.30 | $16.44 | 848,367 |
| 2004-05-27 | $14.64 | $15.73 | 55,783 |
| 2004-05-26 | $15.12 | $16.25 | 89,300 |
| 2004-05-25 | $14.58 | $15.66 | 89,900 |
| 2004-05-24 | $13.50 | $14.50 | 103,133 |
| 2004-05-21 | $13.20 | $14.18 | 167,400 |
| 2004-05-20 | $12.60 | $13.54 | 79,200 |
| 2004-05-19 | $12.78 | $13.73 | 107,083 |
| 2004-05-18 | $12.90 | $13.86 | 66,600 |
| 2004-05-17 | $12.72 | $13.67 | 93,283 |
| 2004-05-14 | $13.62 | $14.63 | 50,617 |
| 2004-05-13 | $14.22 | $15.28 | 61,333 |
| 2004-05-12 | $14.34 | $15.41 | 80,467 |
| 2004-05-11 | $14.16 | $15.21 | 280,850 |
| 2004-05-10 | $13.14 | $14.12 | 198,150 |
| 2004-05-07 | $13.86 | $14.89 | 364,250 |
| 2004-05-06 | $14.52 | $15.60 | 273,700 |
| 2004-05-05 | $14.40 | $15.47 | 138,967 |
| 2004-05-04 | $14.82 | $15.92 | 95,700 |
| 2004-05-03 | $14.82 | $15.92 | 206,800 |
| 2004-04-30 | $15.60 | $16.76 | 289,000 |
| 2004-04-29 | $17.52 | $18.82 | 227,583 |
| 2004-04-28 | $18.96 | $20.37 | 81,067 |
| 2004-04-27 | $19.68 | $21.14 | 91,967 |
| 2004-04-26 | $20.46 | $21.98 | 63,150 |
| 2004-04-23 | $20.88 | $22.43 | 137,050 |
| 2004-04-22 | $20.94 | $22.50 | 97,867 |
| 2004-04-21 | $20.46 | $21.98 | 66,700 |
| 2004-04-20 | $19.86 | $21.34 | 220,033 |
| 2004-04-19 | $20.82 | $22.37 | 73,150 |
| 2004-04-16 | $20.94 | $22.50 | 68,117 |
| 2004-04-15 | $20.76 | $22.30 | 85,033 |
| 2004-04-14 | $20.58 | $22.11 | 51,750 |
| 2004-04-13 | $20.88 | $22.43 | 102,750 |
| 2004-04-12 | $21.60 | $23.21 | 52,117 |
| 2004-04-08 | $21.90 | $23.53 | 58,417 |
| 2004-04-07 | $21.60 | $23.21 | 84,783 |
| 2004-04-06 | $22.14 | $23.79 | 68,617 |
| 2004-04-05 | $22.92 | $24.63 | 106,117 |
| 2004-04-02 | $23.22 | $24.95 | 76,650 |
| 2004-04-01 | $22.92 | $24.63 | 161,150 |
| 2004-03-31 | $22.32 | $23.98 | 94,417 |
| 2004-03-30 | $21.96 | $23.59 | 83,050 |
| 2004-03-29 | $21.60 | $23.21 | 135,483 |
| 2004-03-26 | $20.70 | $22.24 | 182,883 |
| 2004-03-25 | $20.40 | $21.92 | 326,050 |
| 2004-03-24 | $19.50 | $20.95 | 220,500 |
| 2004-03-23 | $20.46 | $21.98 | 105,883 |
| 2004-03-22 | $20.46 | $21.98 | 202,267 |
| 2004-03-19 | $21.12 | $22.69 | 132,850 |
| 2004-03-18 | $21.60 | $23.21 | 172,633 |
| 2004-03-17 | $21.96 | $23.59 | 241,200 |
| 2004-03-16 | $20.76 | $22.30 | 158,767 |
| 2004-03-15 | $20.28 | $21.79 | 126,533 |
| 2004-03-12 | $22.26 | $23.92 | 109,633 |
| 2004-03-11 | $21.12 | $22.69 | 194,967 |
| 2004-03-10 | $22.02 | $23.66 | 161,400 |
| 2004-03-09 | $23.10 | $24.82 | 170,983 |
| 2004-03-08 | $23.70 | $25.46 | 144,550 |
| 2004-03-05 | $24.42 | $26.24 | 111,567 |
| 2004-03-04 | $25.02 | $26.88 | 76,883 |
| 2004-03-03 | $24.78 | $26.62 | 92,950 |
| 2004-03-02 | $25.08 | $26.95 | 135,033 |
| 2004-03-01 | $26.16 | $28.11 | 113,700 |
| 2004-02-27 | $26.28 | $28.24 | 113,983 |
| 2004-02-26 | $25.68 | $27.59 | 111,333 |
| 2004-02-25 | $25.56 | $27.46 | 213,000 |
| 2004-02-24 | $24.30 | $26.11 | 303,367 |
| 2004-02-23 | $24.48 | $26.30 | 265,517 |
| 2004-02-20 | $26.70 | $28.69 | 290,100 |
| 2004-02-19 | $28.02 | $30.11 | 434,617 |
| 2004-02-18 | $29.16 | $31.33 | 233,300 |
| 2004-02-17 | $29.82 | $32.04 | 230,217 |
| 2004-02-13 | $29.88 | $32.10 | 515,300 |
| 2004-02-12 | $30.48 | $32.75 | 1,126,783 |
| 2004-02-11 | $31.38 | $33.72 | 1,257,100 |
| 2004-02-10 | $36.00 | $38.68 | 285,183 |
| 2004-02-09 | $35.76 | $38.42 | 430,667 |
| 2004-02-06 | $33.90 | $36.42 | 180,900 |
| 2004-02-05 | $30.54 | $32.81 | 72,417 |
| 2004-02-04 | $31.14 | $33.46 | 185,633 |
| 2004-02-03 | $31.98 | $34.36 | 59,850 |
| 2004-02-02 | $30.90 | $33.20 | 125,383 |
| 2004-01-30 | $30.84 | $33.13 | 67,783 |
| 2004-01-29 | $30.90 | $33.20 | 161,117 |
| 2004-01-28 | $31.32 | $33.65 | 176,750 |
| 2004-01-27 | $32.58 | $35.00 | 131,833 |
| 2004-01-26 | $33.72 | $36.23 | 158,367 |
| 2004-01-23 | $33.24 | $35.71 | 155,950 |
| 2004-01-22 | $32.76 | $35.20 | 204,217 |
| 2004-01-21 | $34.14 | $36.68 | 172,250 |
| 2004-01-20 | $35.28 | $37.91 | 254,683 |
| 2004-01-16 | $34.08 | $36.62 | 177,950 |
| 2004-01-15 | $33.72 | $36.23 | 164,533 |
| 2004-01-14 | $34.20 | $36.74 | 283,817 |
| 2004-01-13 | $31.32 | $33.65 | 204,950 |
| 2004-01-12 | $31.38 | $33.72 | 342,483 |
| 2004-01-09 | $28.20 | $30.30 | 204,300 |
| 2004-01-08 | $29.58 | $31.78 | 298,733 |
| 2004-01-07 | $30.48 | $32.75 | 275,650 |
| 2004-01-06 | $28.50 | $30.62 | 308,200 |
| 2004-01-05 | $25.62 | $27.53 | 171,900 |
| 2004-01-02 | $24.42 | $26.24 | 86,750 |