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
- 1998-12-04 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 | $11.96 | $11.96 | 407,550 |
| 2004-12-30 | $11.95 | $11.95 | 534,150 |
| 2004-12-29 | $11.91 | $11.91 | 265,500 |
| 2004-12-28 | $11.84 | $11.84 | 733,800 |
| 2004-12-27 | $11.57 | $11.57 | 1,199,550 |
| 2004-12-23 | $11.61 | $11.61 | 1,182,600 |
| 2004-12-22 | $11.88 | $11.88 | 968,550 |
| 2004-12-21 | $11.60 | $11.60 | 1,205,100 |
| 2004-12-20 | $11.17 | $11.17 | 620,700 |
| 2004-12-17 | $11.23 | $11.23 | 691,650 |
| 2004-12-16 | $11.29 | $11.29 | 822,150 |
| 2004-12-15 | $11.14 | $11.14 | 1,113,450 |
| 2004-12-14 | $10.87 | $10.87 | 679,200 |
| 2004-12-13 | $10.77 | $10.77 | 789,150 |
| 2004-12-10 | $10.60 | $10.60 | 1,622,100 |
| 2004-12-09 | $10.57 | $10.57 | 1,044,300 |
| 2004-12-08 | $10.38 | $10.38 | 1,705,650 |
| 2004-12-07 | $9.90 | $9.90 | 1,879,950 |
| 2004-12-06 | $10.18 | $10.18 | 2,930,550 |
| 2004-12-03 | $10.35 | $10.35 | 8,884,350 |
| 2004-12-02 | $13.21 | $13.21 | 444,600 |
| 2004-12-01 | $13.21 | $13.21 | 586,650 |
| 2004-11-30 | $12.99 | $12.99 | 524,850 |
| 2004-11-29 | $13.18 | $13.18 | 313,800 |
| 2004-11-26 | $13.18 | $13.18 | 63,600 |
| 2004-11-24 | $13.17 | $13.17 | 180,900 |
| 2004-11-23 | $13.00 | $13.00 | 356,100 |
| 2004-11-22 | $12.68 | $12.68 | 852,750 |
| 2004-11-19 | $12.85 | $12.85 | 637,050 |
| 2004-11-18 | $13.25 | $13.25 | 363,600 |
| 2004-11-17 | $13.39 | $13.39 | 821,550 |
| 2004-11-16 | $13.36 | $13.36 | 329,550 |
| 2004-11-15 | $13.76 | $13.76 | 471,750 |
| 2004-11-12 | $13.70 | $13.70 | 956,850 |
| 2004-11-11 | $13.31 | $13.31 | 446,250 |
| 2004-11-10 | $13.27 | $13.27 | 404,850 |
| 2004-11-09 | $13.27 | $13.27 | 697,350 |
| 2004-11-08 | $13.14 | $13.14 | 641,850 |
| 2004-11-05 | $13.27 | $13.27 | 1,427,250 |
| 2004-11-04 | $12.95 | $12.95 | 1,231,500 |
| 2004-11-03 | $12.47 | $12.47 | 1,528,050 |
| 2004-11-02 | $12.00 | $12.00 | 799,050 |
| 2004-11-01 | $11.63 | $11.63 | 311,700 |
| 2004-10-29 | $11.41 | $11.41 | 194,400 |
| 2004-10-28 | $11.40 | $11.40 | 334,500 |
| 2004-10-27 | $11.42 | $11.42 | 369,300 |
| 2004-10-26 | $11.11 | $11.11 | 255,450 |
| 2004-10-25 | $10.82 | $10.82 | 544,200 |
| 2004-10-22 | $11.00 | $11.00 | 392,550 |
| 2004-10-21 | $10.99 | $10.99 | 558,300 |
| 2004-10-20 | $10.75 | $10.75 | 1,398,600 |
| 2004-10-19 | $10.67 | $10.67 | 573,900 |
| 2004-10-18 | $10.71 | $10.71 | 576,600 |
| 2004-10-15 | $10.57 | $10.57 | 647,550 |
| 2004-10-14 | $10.57 | $10.57 | 587,100 |
| 2004-10-13 | $10.67 | $10.67 | 396,900 |
| 2004-10-12 | $10.67 | $10.67 | 1,344,450 |
| 2004-10-11 | $10.82 | $10.82 | 1,365,900 |
| 2004-10-08 | $11.00 | $11.00 | 2,424,900 |
| 2004-10-07 | $11.63 | $11.63 | 686,250 |
| 2004-10-06 | $12.07 | $12.07 | 293,250 |
| 2004-10-05 | $11.87 | $11.87 | 474,900 |
| 2004-10-04 | $12.17 | $12.17 | 395,850 |
| 2004-10-01 | $12.16 | $12.16 | 400,350 |
| 2004-09-30 | $12.13 | $12.13 | 428,250 |
| 2004-09-29 | $12.23 | $12.23 | 736,350 |
| 2004-09-28 | $12.33 | $12.33 | 639,750 |
| 2004-09-27 | $12.19 | $12.19 | 777,900 |
| 2004-09-24 | $11.99 | $11.99 | 737,250 |
| 2004-09-23 | $11.75 | $11.75 | 994,650 |
| 2004-09-22 | $10.90 | $10.90 | 258,900 |
| 2004-09-21 | $11.23 | $11.23 | 386,550 |
| 2004-09-20 | $10.81 | $10.81 | 424,950 |
| 2004-09-17 | $10.89 | $10.89 | 518,250 |
| 2004-09-16 | $11.04 | $11.04 | 369,600 |
| 2004-09-15 | $10.90 | $10.90 | 289,500 |
| 2004-09-14 | $11.08 | $11.08 | 493,350 |
| 2004-09-13 | $11.30 | $11.30 | 325,950 |
| 2004-09-10 | $11.19 | $11.19 | 426,300 |
| 2004-09-09 | $10.87 | $10.87 | 500,850 |
| 2004-09-08 | $10.85 | $10.85 | 485,100 |
| 2004-09-07 | $10.96 | $10.96 | 459,000 |
| 2004-09-03 | $10.54 | $10.54 | 545,850 |
| 2004-09-02 | $10.92 | $10.92 | 293,100 |
| 2004-09-01 | $10.73 | $10.73 | 470,700 |
| 2004-08-31 | $10.59 | $10.59 | 817,650 |
| 2004-08-30 | $10.58 | $10.58 | 1,117,050 |
| 2004-08-27 | $11.30 | $11.30 | 586,650 |
| 2004-08-26 | $11.02 | $11.02 | 780,900 |
| 2004-08-25 | $10.90 | $10.90 | 345,900 |
| 2004-08-24 | $10.64 | $10.64 | 443,400 |
| 2004-08-23 | $10.62 | $10.62 | 621,450 |
| 2004-08-20 | $10.65 | $10.65 | 940,800 |
| 2004-08-19 | $10.14 | $10.14 | 903,450 |
| 2004-08-18 | $10.05 | $10.05 | 763,800 |
| 2004-08-17 | $10.20 | $10.20 | 672,600 |
| 2004-08-16 | $10.03 | $10.03 | 1,626,900 |
| 2004-08-13 | $9.34 | $9.34 | 5,789,700 |
| 2004-08-12 | $10.24 | $10.24 | 770,850 |
| 2004-08-11 | $10.51 | $10.51 | 961,200 |
| 2004-08-10 | $10.70 | $10.70 | 2,348,700 |
| 2004-08-09 | $11.09 | $11.09 | 998,100 |
| 2004-08-06 | $11.14 | $11.14 | 2,156,100 |
| 2004-08-05 | $11.65 | $11.65 | 1,821,600 |
| 2004-08-04 | $11.40 | $11.40 | 2,851,950 |
| 2004-08-03 | $10.97 | $10.97 | 7,361,100 |
| 2004-08-02 | $10.61 | $10.61 | 8,317,950 |
| 2004-07-30 | $13.62 | $13.62 | 543,000 |
| 2004-07-29 | $13.25 | $13.25 | 911,850 |
| 2004-07-28 | $13.07 | $13.07 | 656,400 |
| 2004-07-27 | $13.17 | $13.17 | 832,950 |
| 2004-07-26 | $12.63 | $12.63 | 1,206,750 |
| 2004-07-23 | $12.66 | $12.66 | 971,850 |
| 2004-07-22 | $12.57 | $12.57 | 1,646,400 |
| 2004-07-21 | $12.64 | $12.64 | 1,102,200 |
| 2004-07-20 | $12.60 | $12.60 | 1,443,300 |
| 2004-07-19 | $12.34 | $12.34 | 1,041,600 |
| 2004-07-16 | $12.60 | $12.60 | 910,050 |
| 2004-07-15 | $13.01 | $13.01 | 1,688,700 |
| 2004-07-14 | $12.41 | $12.41 | 4,842,150 |
| 2004-07-13 | $11.99 | $11.99 | 15,469,200 |
| 2004-07-12 | $16.29 | $16.29 | 1,200,000 |
| 2004-07-09 | $16.15 | $16.15 | 1,150,500 |
| 2004-07-08 | $16.67 | $16.67 | 1,438,650 |
| 2004-07-07 | $17.57 | $17.57 | 739,950 |
| 2004-07-06 | $17.81 | $17.81 | 543,450 |
| 2004-07-02 | $18.61 | $18.61 | 371,250 |
| 2004-07-01 | $18.97 | $18.97 | 390,450 |
| 2004-06-30 | $18.93 | $18.93 | 269,100 |
| 2004-06-29 | $18.76 | $18.76 | 341,400 |
| 2004-06-28 | $18.85 | $18.85 | 470,100 |
| 2004-06-25 | $19.33 | $19.33 | 1,353,600 |
| 2004-06-24 | $19.05 | $19.05 | 613,800 |
| 2004-06-23 | $18.41 | $18.41 | 562,200 |
| 2004-06-22 | $18.29 | $18.29 | 962,400 |
| 2004-06-21 | $19.27 | $19.27 | 279,750 |
| 2004-06-18 | $19.31 | $19.31 | 388,800 |
| 2004-06-17 | $19.09 | $19.09 | 324,150 |
| 2004-06-16 | $19.13 | $19.13 | 796,200 |
| 2004-06-15 | $18.55 | $18.55 | 551,250 |
| 2004-06-14 | $17.93 | $17.93 | 398,100 |
| 2004-06-10 | $17.82 | $17.82 | 438,000 |
| 2004-06-09 | $18.07 | $18.07 | 258,300 |
| 2004-06-08 | $18.43 | $18.43 | 175,800 |
| 2004-06-07 | $18.42 | $18.42 | 599,100 |
| 2004-06-04 | $17.91 | $17.91 | 632,250 |
| 2004-06-03 | $18.32 | $18.32 | 469,650 |
| 2004-06-02 | $18.39 | $18.39 | 213,600 |
| 2004-06-01 | $18.27 | $18.27 | 612,600 |
| 2004-05-28 | $18.00 | $18.00 | 560,250 |
| 2004-05-27 | $18.29 | $18.29 | 659,550 |
| 2004-05-26 | $18.00 | $18.00 | 616,050 |
| 2004-05-25 | $18.40 | $18.40 | 1,794,150 |
| 2004-05-24 | $16.46 | $16.46 | 402,450 |
| 2004-05-21 | $16.41 | $16.41 | 387,450 |
| 2004-05-20 | $15.97 | $15.97 | 298,800 |
| 2004-05-19 | $15.86 | $15.86 | 425,550 |
| 2004-05-18 | $15.98 | $15.98 | 256,350 |
| 2004-05-17 | $15.86 | $15.86 | 580,050 |
| 2004-05-14 | $16.41 | $16.41 | 449,400 |
| 2004-05-13 | $16.57 | $16.57 | 822,600 |
| 2004-05-12 | $16.59 | $16.59 | 888,150 |
| 2004-05-11 | $16.19 | $16.19 | 668,400 |
| 2004-05-10 | $15.40 | $15.40 | 606,750 |
| 2004-05-07 | $15.47 | $15.47 | 462,000 |
| 2004-05-06 | $16.21 | $16.21 | 841,350 |
| 2004-05-05 | $16.36 | $16.36 | 436,950 |
| 2004-05-04 | $16.31 | $16.31 | 1,196,250 |
| 2004-05-03 | $16.37 | $16.37 | 1,089,600 |
| 2004-04-30 | $16.16 | $16.16 | 555,450 |
| 2004-04-29 | $16.41 | $16.41 | 945,600 |
| 2004-04-28 | $17.27 | $17.27 | 568,650 |
| 2004-04-27 | $17.73 | $17.73 | 433,050 |
| 2004-04-26 | $17.82 | $17.82 | 803,100 |
| 2004-04-23 | $18.25 | $18.25 | 1,025,700 |
| 2004-04-22 | $18.72 | $18.72 | 2,738,400 |
| 2004-04-21 | $16.75 | $16.75 | 3,977,700 |
| 2004-04-20 | $19.49 | $19.49 | 382,350 |
| 2004-04-19 | $19.91 | $19.91 | 390,000 |
| 2004-04-16 | $19.64 | $19.64 | 301,800 |
| 2004-04-15 | $19.61 | $19.61 | 333,000 |
| 2004-04-14 | $19.49 | $19.49 | 575,400 |
| 2004-04-13 | $19.10 | $19.10 | 605,700 |
| 2004-04-12 | $19.83 | $19.83 | 1,155,600 |
| 2004-04-08 | $18.44 | $18.44 | 496,800 |
| 2004-04-07 | $18.71 | $18.71 | 643,800 |
| 2004-04-06 | $18.49 | $18.49 | 295,650 |
| 2004-04-05 | $18.51 | $18.51 | 382,650 |
| 2004-04-02 | $18.53 | $18.53 | 304,050 |
| 2004-04-01 | $18.13 | $18.13 | 575,550 |
| 2004-03-31 | $18.39 | $18.39 | 261,750 |
| 2004-03-30 | $18.53 | $18.53 | 306,750 |
| 2004-03-29 | $18.42 | $18.42 | 346,350 |
| 2004-03-26 | $18.37 | $18.37 | 497,250 |
| 2004-03-25 | $18.10 | $18.10 | 539,700 |
| 2004-03-24 | $17.07 | $17.07 | 463,200 |
| 2004-03-23 | $17.19 | $17.19 | 461,850 |
| 2004-03-22 | $17.17 | $17.17 | 450,150 |
| 2004-03-19 | $17.47 | $17.47 | 512,250 |
| 2004-03-18 | $17.31 | $17.31 | 574,650 |
| 2004-03-17 | $17.13 | $17.13 | 351,900 |
| 2004-03-16 | $16.69 | $16.69 | 491,700 |
| 2004-03-15 | $17.10 | $17.10 | 341,850 |
| 2004-03-12 | $17.33 | $17.33 | 585,450 |
| 2004-03-11 | $17.33 | $17.33 | 664,500 |
| 2004-03-10 | $17.58 | $17.58 | 548,100 |
| 2004-03-09 | $17.97 | $17.97 | 657,750 |
| 2004-03-08 | $18.43 | $18.43 | 363,300 |
| 2004-03-05 | $18.78 | $18.78 | 406,350 |
| 2004-03-04 | $18.85 | $18.85 | 653,250 |
| 2004-03-03 | $18.68 | $18.68 | 1,113,450 |
| 2004-03-02 | $18.67 | $18.67 | 1,002,750 |
| 2004-03-01 | $18.67 | $18.67 | 993,600 |
| 2004-02-27 | $18.05 | $18.05 | 1,143,150 |
| 2004-02-26 | $17.69 | $17.69 | 5,736,300 |
| 2004-02-25 | $17.17 | $17.17 | 924,900 |
| 2004-02-24 | $16.69 | $16.69 | 1,795,800 |
| 2004-02-23 | $16.36 | $16.36 | 675,150 |
| 2004-02-20 | $16.46 | $16.46 | 565,800 |
| 2004-02-19 | $16.38 | $16.38 | 330,150 |
| 2004-02-18 | $16.61 | $16.61 | 329,400 |
| 2004-02-17 | $16.64 | $16.64 | 292,800 |
| 2004-02-13 | $16.70 | $16.70 | 634,800 |
| 2004-02-12 | $16.79 | $16.79 | 931,500 |
| 2004-02-11 | $16.43 | $16.43 | 2,244,600 |
| 2004-02-10 | $15.69 | $15.69 | 1,860,600 |
| 2004-02-09 | $14.83 | $14.83 | 741,600 |
| 2004-02-06 | $14.91 | $14.91 | 1,600,800 |
| 2004-02-05 | $14.39 | $14.39 | 1,059,150 |
| 2004-02-04 | $14.83 | $14.83 | 867,000 |
| 2004-02-03 | $15.15 | $15.15 | 1,254,150 |
| 2004-02-02 | $15.27 | $15.27 | 1,690,350 |
| 2004-01-30 | $15.52 | $15.52 | 361,200 |
| 2004-01-29 | $16.03 | $16.03 | 498,450 |
| 2004-01-28 | $16.19 | $16.19 | 461,850 |
| 2004-01-27 | $16.55 | $16.55 | 363,300 |
| 2004-01-26 | $16.85 | $16.85 | 204,000 |
| 2004-01-23 | $16.81 | $16.81 | 162,450 |
| 2004-01-22 | $17.01 | $17.01 | 478,650 |
| 2004-01-21 | $17.41 | $17.41 | 718,800 |
| 2004-01-20 | $16.70 | $16.70 | 518,700 |
| 2004-01-16 | $16.66 | $16.66 | 944,700 |
| 2004-01-15 | $16.64 | $16.64 | 531,300 |
| 2004-01-14 | $16.67 | $16.67 | 583,050 |
| 2004-01-13 | $17.05 | $17.05 | 338,700 |
| 2004-01-12 | $16.93 | $16.93 | 482,850 |
| 2004-01-09 | $17.07 | $17.07 | 1,139,250 |
| 2004-01-08 | $16.55 | $16.55 | 895,200 |
| 2004-01-07 | $16.95 | $16.95 | 1,021,950 |
| 2004-01-06 | $16.54 | $16.54 | 812,100 |
| 2004-01-05 | $16.59 | $16.59 | 528,600 |
| 2004-01-02 | $16.47 | $16.47 | 313,800 |