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
- 1999-04-19 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 | $16.00 | $16.00 | 9,063 |
| 2004-12-30 | $15.20 | $15.20 | 400 |
| 2004-12-29 | $14.96 | $14.96 | 2,488 |
| 2004-12-28 | $14.80 | $14.80 | 188 |
| 2004-12-27 | $15.20 | $15.20 | 1,200 |
| 2004-12-23 | $14.80 | $14.80 | 9,063 |
| 2004-12-22 | $14.80 | $14.80 | 6,250 |
| 2004-12-21 | $14.40 | $14.40 | 288 |
| 2004-12-20 | $14.80 | $14.80 | 3,938 |
| 2004-12-17 | $14.56 | $14.56 | 1,913 |
| 2004-12-16 | $15.60 | $15.60 | 313 |
| 2004-12-15 | $14.40 | $14.40 | 1,463 |
| 2004-12-14 | $14.40 | $14.40 | 13,588 |
| 2004-12-13 | $15.20 | $15.20 | 2,288 |
| 2004-12-10 | $14.80 | $14.80 | 988 |
| 2004-12-09 | $14.80 | $14.80 | 2,288 |
| 2004-12-08 | $15.20 | $15.20 | 188 |
| 2004-12-07 | $15.60 | $15.60 | 925 |
| 2004-12-06 | $17.20 | $17.20 | 2,038 |
| 2004-12-03 | $15.60 | $15.60 | 3,213 |
| 2004-12-02 | $15.60 | $15.60 | 4,550 |
| 2004-12-01 | $17.60 | $17.60 | 463 |
| 2004-11-30 | $17.60 | $17.60 | 3,750 |
| 2004-11-29 | $16.00 | $16.00 | 813 |
| 2004-11-26 | $15.68 | $15.68 | 113 |
| 2004-11-24 | $15.28 | $15.28 | 200 |
| 2004-11-23 | $15.20 | $15.20 | 1,588 |
| 2004-11-22 | $16.64 | $16.64 | 3,538 |
| 2004-11-19 | $16.88 | $16.88 | 1,963 |
| 2004-11-18 | $16.80 | $16.80 | 1,975 |
| 2004-11-17 | $17.60 | $17.60 | 4,463 |
| 2004-11-16 | $16.80 | $16.80 | 7,675 |
| 2004-11-15 | $17.92 | $17.92 | 1,413 |
| 2004-11-12 | $17.84 | $17.84 | 1,025 |
| 2004-11-11 | $17.84 | $17.84 | 188 |
| 2004-11-10 | $18.24 | $18.24 | 313 |
| 2004-11-09 | $18.24 | $18.24 | 2,775 |
| 2004-11-08 | $18.00 | $18.00 | 975 |
| 2004-11-05 | $18.48 | $18.48 | 1,400 |
| 2004-11-04 | $18.32 | $18.32 | 3,025 |
| 2004-11-03 | $17.92 | $17.92 | 1,038 |
| 2004-11-02 | $18.00 | $18.00 | 0 |
| 2004-11-01 | $18.00 | $18.00 | 625 |
| 2004-10-29 | $18.40 | $18.40 | 1,388 |
| 2004-10-28 | $18.40 | $18.40 | 1,125 |
| 2004-10-27 | $18.40 | $18.40 | 975 |
| 2004-10-26 | $18.00 | $18.00 | 625 |
| 2004-10-25 | $18.00 | $18.00 | 4,963 |
| 2004-10-22 | $18.40 | $18.40 | 638 |
| 2004-10-21 | $17.76 | $17.76 | 13,575 |
| 2004-10-20 | $18.40 | $18.40 | 9,175 |
| 2004-10-19 | $16.40 | $16.40 | 5,775 |
| 2004-10-18 | $16.00 | $16.00 | 2,988 |
| 2004-10-15 | $16.00 | $16.00 | 4,300 |
| 2004-10-14 | $16.00 | $16.00 | 11,688 |
| 2004-10-13 | $17.20 | $17.20 | 4,075 |
| 2004-10-12 | $17.12 | $17.12 | 5,600 |
| 2004-10-11 | $19.20 | $19.20 | 4,825 |
| 2004-10-08 | $19.60 | $19.60 | 2,738 |
| 2004-10-07 | $18.80 | $18.80 | 1,950 |
| 2004-10-06 | $19.60 | $19.60 | 7,288 |
| 2004-10-05 | $20.00 | $20.00 | 8,400 |
| 2004-10-04 | $19.60 | $19.60 | 7,725 |
| 2004-10-01 | $23.20 | $23.20 | 26,388 |
| 2004-09-30 | $25.68 | $25.68 | 45,125 |
| 2004-09-29 | $21.20 | $21.20 | 30,938 |
| 2004-09-28 | $19.44 | $19.44 | 69,675 |
| 2004-09-27 | $18.40 | $18.40 | 26,613 |
| 2004-09-24 | $16.80 | $16.80 | 1,250 |
| 2004-09-23 | $17.20 | $17.20 | 6,188 |
| 2004-09-22 | $16.80 | $16.80 | 1,975 |
| 2004-09-21 | $16.24 | $16.24 | 2,900 |
| 2004-09-20 | $16.00 | $16.00 | 500 |
| 2004-09-17 | $16.00 | $16.00 | 7,000 |
| 2004-09-16 | $16.40 | $16.40 | 550 |
| 2004-09-15 | $16.00 | $16.00 | 288 |
| 2004-09-14 | $16.80 | $16.80 | 5,288 |
| 2004-09-13 | $14.40 | $14.40 | 1,475 |
| 2004-09-10 | $16.40 | $16.40 | 1,475 |
| 2004-09-09 | $14.00 | $14.00 | 1,025 |
| 2004-09-08 | $14.72 | $14.72 | 363 |
| 2004-09-07 | $15.20 | $15.20 | 425 |
| 2004-09-03 | $14.00 | $14.00 | 175 |
| 2004-09-02 | $15.60 | $15.60 | 0 |
| 2004-09-01 | $15.60 | $15.60 | 1,750 |
| 2004-08-31 | $14.00 | $14.00 | 63 |
| 2004-08-30 | $14.00 | $14.00 | 1,150 |
| 2004-08-27 | $16.00 | $16.00 | 313 |
| 2004-08-26 | $15.20 | $15.20 | 250 |
| 2004-08-25 | $14.80 | $14.80 | 875 |
| 2004-08-24 | $15.20 | $15.20 | 1,375 |
| 2004-08-23 | $15.92 | $15.92 | 2,325 |
| 2004-08-20 | $16.00 | $16.00 | 150 |
| 2004-08-19 | $14.40 | $14.40 | 0 |
| 2004-08-18 | $14.40 | $14.40 | 538 |
| 2004-08-17 | $14.40 | $14.40 | 438 |
| 2004-08-16 | $13.60 | $13.60 | 313 |
| 2004-08-13 | $12.80 | $12.80 | 1,138 |
| 2004-08-12 | $13.60 | $13.60 | 2,938 |
| 2004-08-11 | $14.80 | $14.80 | 125 |
| 2004-08-10 | $14.96 | $14.96 | 400 |
| 2004-08-09 | $15.20 | $15.20 | 3,150 |
| 2004-08-06 | $16.00 | $16.00 | 175 |
| 2004-08-05 | $15.36 | $15.36 | 3,150 |
| 2004-08-04 | $15.92 | $15.92 | 0 |
| 2004-08-03 | $15.92 | $15.92 | 825 |
| 2004-08-02 | $15.44 | $15.44 | 425 |
| 2004-07-30 | $15.20 | $15.20 | 0 |
| 2004-07-29 | $15.20 | $15.20 | 50 |
| 2004-07-28 | $15.20 | $15.20 | 375 |
| 2004-07-27 | $15.20 | $15.20 | 0 |
| 2004-07-26 | $15.20 | $15.20 | 875 |
| 2004-07-23 | $16.00 | $16.00 | 425 |
| 2004-07-22 | $15.20 | $15.20 | 300 |
| 2004-07-21 | $15.20 | $15.20 | 400 |
| 2004-07-20 | $15.20 | $15.20 | 325 |
| 2004-07-19 | $15.44 | $15.44 | 2,063 |
| 2004-07-16 | $16.00 | $16.00 | 1,700 |
| 2004-07-15 | $16.80 | $16.80 | 850 |
| 2004-07-14 | $15.84 | $15.84 | 3,313 |
| 2004-07-13 | $16.00 | $16.00 | 125 |
| 2004-07-12 | $16.08 | $16.08 | 2,713 |
| 2004-07-09 | $16.00 | $16.00 | 3,263 |
| 2004-07-08 | $16.80 | $16.80 | 2,663 |
| 2004-07-07 | $14.80 | $14.80 | 1,338 |
| 2004-07-06 | $14.00 | $14.00 | 1,350 |
| 2004-07-02 | $14.00 | $14.00 | 1,275 |
| 2004-07-01 | $14.56 | $14.56 | 138 |
| 2004-06-30 | $14.64 | $14.64 | 375 |
| 2004-06-29 | $16.00 | $16.00 | 388 |
| 2004-06-28 | $16.00 | $16.00 | 375 |
| 2004-06-25 | $16.00 | $16.00 | 350 |
| 2004-06-24 | $15.20 | $15.20 | 63 |
| 2004-06-23 | $16.80 | $16.80 | 125 |
| 2004-06-22 | $16.80 | $16.80 | 188 |
| 2004-06-21 | $16.80 | $16.80 | 2,138 |
| 2004-06-18 | $16.40 | $16.40 | 2,775 |
| 2004-06-17 | $16.00 | $16.00 | 3,238 |
| 2004-06-16 | $16.00 | $16.00 | 1,650 |
| 2004-06-15 | $16.72 | $16.72 | 363 |
| 2004-06-14 | $16.80 | $16.80 | 925 |
| 2004-06-10 | $18.00 | $18.00 | 125 |
| 2004-06-09 | $16.08 | $16.08 | 1,188 |
| 2004-06-08 | $17.60 | $17.60 | 725 |
| 2004-06-07 | $18.00 | $18.00 | 800 |
| 2004-06-04 | $18.40 | $18.40 | 0 |
| 2004-06-03 | $18.40 | $18.40 | 813 |
| 2004-06-02 | $18.48 | $18.48 | 200 |
| 2004-06-01 | $19.20 | $19.20 | 375 |
| 2004-05-28 | $17.60 | $17.60 | 913 |
| 2004-05-27 | $18.64 | $18.64 | 500 |
| 2004-05-26 | $20.80 | $20.80 | 238 |
| 2004-05-25 | $19.60 | $19.60 | 600 |
| 2004-05-24 | $19.20 | $19.20 | 225 |
| 2004-05-21 | $20.00 | $20.00 | 2,300 |
| 2004-05-20 | $20.00 | $20.00 | 1,075 |
| 2004-05-19 | $23.20 | $23.20 | 863 |
| 2004-05-18 | $19.60 | $19.60 | 2,938 |
| 2004-05-17 | $16.80 | $16.80 | 225 |
| 2004-05-14 | $16.80 | $16.80 | 125 |
| 2004-05-13 | $16.00 | $16.00 | 313 |
| 2004-05-12 | $15.92 | $15.92 | 6,675 |
| 2004-05-11 | $18.40 | $18.40 | 1,250 |
| 2004-05-10 | $16.64 | $16.64 | 1,325 |
| 2004-05-07 | $18.40 | $18.40 | 1,750 |
| 2004-05-06 | $18.80 | $18.80 | 2,125 |
| 2004-05-05 | $18.96 | $18.96 | 338 |
| 2004-05-04 | $19.60 | $19.60 | 3,250 |
| 2004-05-03 | $19.20 | $19.20 | 1,125 |
| 2004-04-30 | $19.60 | $19.60 | 3,425 |
| 2004-04-29 | $18.40 | $18.40 | 7,438 |
| 2004-04-28 | $17.44 | $17.44 | 7,788 |
| 2004-04-27 | $21.44 | $21.44 | 3,863 |
| 2004-04-26 | $23.60 | $23.60 | 1,000 |
| 2004-04-23 | $24.00 | $24.00 | 1,425 |
| 2004-04-22 | $24.00 | $24.00 | 313 |
| 2004-04-21 | $24.40 | $24.40 | 5,513 |
| 2004-04-20 | $24.80 | $24.80 | 7,013 |
| 2004-04-19 | $23.60 | $23.60 | 2,025 |
| 2004-04-16 | $24.40 | $24.40 | 1,325 |
| 2004-04-15 | $24.00 | $24.00 | 1,425 |
| 2004-04-14 | $23.60 | $23.60 | 5,763 |
| 2004-04-13 | $22.80 | $22.80 | 12,450 |
| 2004-04-12 | $25.60 | $25.60 | 5,900 |
| 2004-04-08 | $23.20 | $23.20 | 3,325 |
| 2004-04-07 | $22.00 | $22.00 | 5,325 |
| 2004-04-06 | $22.00 | $22.00 | 3,875 |
| 2004-04-05 | $21.84 | $21.84 | 5,325 |
| 2004-04-02 | $24.00 | $24.00 | 450 |
| 2004-04-01 | $24.00 | $24.00 | 2,075 |
| 2004-03-31 | $24.40 | $24.40 | 4,500 |
| 2004-03-30 | $23.20 | $23.20 | 1,338 |
| 2004-03-29 | $22.80 | $22.80 | 3,275 |
| 2004-03-26 | $24.80 | $24.80 | 2,313 |
| 2004-03-25 | $24.40 | $24.40 | 11,550 |
| 2004-03-24 | $25.92 | $25.92 | 3,500 |
| 2004-03-23 | $26.40 | $26.40 | 4,113 |
| 2004-03-22 | $25.60 | $25.60 | 7,713 |
| 2004-03-19 | $23.68 | $23.68 | 313 |
| 2004-03-18 | $23.60 | $23.60 | 6,175 |
| 2004-03-17 | $24.40 | $24.40 | 3,225 |
| 2004-03-16 | $24.00 | $24.00 | 813 |
| 2004-03-15 | $23.60 | $23.60 | 2,113 |
| 2004-03-12 | $23.76 | $23.76 | 1,888 |
| 2004-03-11 | $23.28 | $23.28 | 7,950 |
| 2004-03-10 | $26.40 | $26.40 | 12,013 |
| 2004-03-09 | $26.00 | $26.00 | 14,588 |
| 2004-03-08 | $24.80 | $24.80 | 11,375 |
| 2004-03-05 | $24.80 | $24.80 | 9,000 |
| 2004-03-04 | $20.80 | $20.80 | 5,150 |
| 2004-03-03 | $17.84 | $17.84 | 1,550 |
| 2004-03-02 | $18.40 | $18.40 | 4,875 |
| 2004-03-01 | $20.00 | $20.00 | 5,288 |
| 2004-02-27 | $18.80 | $18.80 | 2,038 |
| 2004-02-26 | $17.20 | $17.20 | 2,988 |
| 2004-02-25 | $16.00 | $16.00 | 663 |
| 2004-02-24 | $16.40 | $16.40 | 3,125 |
| 2004-02-23 | $17.20 | $17.20 | 7,200 |
| 2004-02-20 | $17.76 | $17.76 | 6,175 |
| 2004-02-19 | $18.24 | $18.24 | 18,300 |
| 2004-02-18 | $15.44 | $15.44 | 32,813 |
| 2004-02-17 | $14.08 | $14.08 | 18,738 |
| 2004-02-13 | $14.00 | $14.00 | 3,375 |
| 2004-02-12 | $14.00 | $14.00 | 2,038 |
| 2004-02-11 | $14.00 | $14.00 | 3,425 |
| 2004-02-10 | $13.92 | $13.92 | 4,513 |
| 2004-02-09 | $14.00 | $14.00 | 8,950 |
| 2004-02-06 | $13.84 | $13.84 | 3,563 |
| 2004-02-05 | $13.68 | $13.68 | 4,475 |
| 2004-02-04 | $13.76 | $13.76 | 125 |
| 2004-02-03 | $13.60 | $13.60 | 2,250 |
| 2004-02-02 | $13.12 | $13.12 | 63 |
| 2004-01-30 | $13.12 | $13.12 | 6,500 |
| 2004-01-29 | $13.28 | $13.28 | 575 |
| 2004-01-28 | $13.60 | $13.60 | 4,288 |
| 2004-01-27 | $13.76 | $13.76 | 7,925 |
| 2004-01-26 | $13.68 | $13.68 | 5,363 |
| 2004-01-23 | $13.76 | $13.76 | 888 |
| 2004-01-22 | $13.76 | $13.76 | 125 |
| 2004-01-21 | $13.20 | $13.20 | 2,050 |
| 2004-01-20 | $13.60 | $13.60 | 438 |
| 2004-01-16 | $12.56 | $12.56 | 5,525 |
| 2004-01-15 | $13.60 | $13.60 | 1,750 |
| 2004-01-14 | $14.08 | $14.08 | 10,888 |
| 2004-01-13 | $14.24 | $14.24 | 7,225 |
| 2004-01-12 | $14.40 | $14.40 | 18,200 |
| 2004-01-09 | $14.16 | $14.16 | 8,613 |
| 2004-01-08 | $14.16 | $14.16 | 8,675 |
| 2004-01-07 | $14.16 | $14.16 | 9,050 |
| 2004-01-06 | $14.16 | $14.16 | 13,125 |
| 2004-01-05 | $13.76 | $13.76 | 25,350 |
| 2004-01-02 | $14.40 | $14.40 | 3,163 |