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
- 1993-03-24 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 | $15.30 | $18.57 | 17,640 | — | — |
| 2004-12-30 | $15.25 | $18.50 | 3,780 | — | — |
| 2004-12-29 | $15.45 | $18.74 | 4,410 | — | — |
| 2004-12-28 | $15.68 | $19.03 | 15,120 | — | — |
| 2004-12-27 | $15.28 | $18.54 | 9,923 | — | — |
| 2004-12-23 | $15.38 | $18.67 | 11,655 | — | — |
| 2004-12-22 | $15.23 | $18.48 | 8,033 | — | — |
| 2004-12-21 | $15.24 | $18.49 | 8,663 | — | — |
| 2004-12-20 | $15.05 | $18.26 | 10,868 | — | — |
| 2004-12-17 | $14.89 | $18.07 | 21,105 | — | — |
| 2004-12-16 | $14.75 | $17.90 | 7,403 | — | — |
| 2004-12-15 | $15.24 | $18.50 | 13,388 | — | — |
| 2004-12-14 | $15.21 | $18.37 | 4,568 | — | — |
| 2004-12-13 | $15.21 | $18.37 | 15,750 | — | — |
| 2004-12-10 | $14.95 | $18.06 | 5,198 | — | — |
| 2004-12-09 | $14.63 | $17.68 | 20,790 | — | — |
| 2004-12-08 | $14.39 | $17.38 | 23,468 | — | — |
| 2004-12-07 | $14.23 | $17.19 | 20,160 | — | — |
| 2004-12-06 | $14.65 | $17.70 | 12,915 | — | — |
| 2004-12-03 | $15.24 | $18.41 | 9,765 | — | — |
| 2004-12-02 | $15.35 | $18.53 | 7,403 | — | — |
| 2004-12-01 | $15.28 | $18.45 | 28,035 | — | — |
| 2004-11-30 | $14.54 | $17.56 | 22,995 | — | — |
| 2004-11-29 | $14.78 | $17.85 | 12,443 | — | — |
| 2004-11-26 | $14.44 | $17.45 | 4,568 | — | — |
| 2004-11-24 | $14.60 | $17.63 | 23,310 | — | — |
| 2004-11-23 | $14.41 | $17.40 | 11,970 | — | — |
| 2004-11-22 | $14.34 | $17.32 | 13,073 | — | — |
| 2004-11-19 | $14.37 | $17.35 | 7,560 | — | — |
| 2004-11-18 | $14.35 | $17.33 | 7,403 | — | — |
| 2004-11-17 | $14.60 | $17.64 | 6,773 | — | — |
| 2004-11-16 | $14.32 | $17.29 | 20,318 | — | — |
| 2004-11-15 | $14.77 | $17.84 | 5,198 | — | — |
| 2004-11-12 | $14.72 | $17.78 | 22,838 | — | — |
| 2004-11-11 | $14.83 | $17.91 | 15,593 | — | — |
| 2004-11-10 | $14.76 | $17.83 | 21,263 | — | — |
| 2004-11-09 | $14.33 | $17.31 | 9,135 | — | — |
| 2004-11-08 | $14.44 | $17.44 | 7,560 | — | — |
| 2004-11-05 | $14.50 | $17.51 | 5,198 | — | — |
| 2004-11-04 | $14.67 | $17.71 | 19,058 | — | — |
| 2004-11-03 | $14.32 | $17.29 | 15,593 | — | — |
| 2004-11-02 | $14.08 | $17.00 | 15,908 | — | — |
| 2004-11-01 | $14.37 | $17.36 | 8,978 | — | — |
| 2004-10-29 | $14.41 | $17.41 | 8,190 | — | — |
| 2004-10-28 | $14.79 | $17.87 | 8,348 | — | — |
| 2004-10-27 | $14.79 | $17.87 | 20,160 | — | — |
| 2004-10-26 | $14.38 | $17.37 | 16,695 | — | — |
| 2004-10-25 | $14.02 | $16.93 | 13,073 | — | — |
| 2004-10-22 | $14.10 | $17.02 | 9,293 | — | — |
| 2004-10-21 | $14.31 | $17.28 | 2,993 | — | — |
| 2004-10-20 | $14.23 | $17.18 | 9,923 | — | — |
| 2004-10-19 | $14.13 | $17.07 | 7,088 | — | — |
| 2004-10-18 | $14.32 | $17.29 | 6,615 | — | — |
| 2004-10-15 | $14.16 | $17.10 | 6,930 | — | — |
| 2004-10-14 | $13.89 | $16.78 | 6,458 | — | — |
| 2004-10-13 | $14.22 | $17.18 | 5,985 | — | — |
| 2004-10-12 | $14.35 | $17.33 | 7,088 | — | — |
| 2004-10-11 | $14.34 | $17.32 | 11,498 | — | — |
| 2004-10-08 | $14.34 | $17.32 | 5,355 | — | — |
| 2004-10-07 | $14.34 | $17.32 | 6,615 | — | — |
| 2004-10-06 | $14.84 | $17.92 | 14,175 | — | — |
| 2004-10-05 | $14.54 | $17.56 | 4,725 | — | — |
| 2004-10-04 | $14.39 | $17.38 | 18,900 | — | — |
| 2004-10-01 | $14.57 | $17.60 | 15,750 | — | — |
| 2004-09-30 | $14.33 | $17.31 | 10,710 | — | — |
| 2004-09-29 | $14.33 | $17.31 | 5,985 | — | — |
| 2004-09-28 | $14.39 | $17.38 | 6,615 | — | — |
| 2004-09-27 | $14.25 | $17.22 | 3,780 | — | — |
| 2004-09-24 | $14.53 | $17.55 | 2,678 | — | — |
| 2004-09-23 | $14.58 | $17.61 | 5,355 | — | — |
| 2004-09-22 | $14.58 | $17.61 | 11,183 | — | — |
| 2004-09-21 | $15.07 | $18.20 | 7,245 | — | — |
| 2004-09-20 | $14.93 | $18.04 | 8,505 | — | — |
| 2004-09-17 | $14.89 | $17.98 | 25,988 | — | — |
| 2004-09-16 | $15.02 | $18.14 | 8,033 | — | — |
| 2004-09-15 | $14.84 | $17.92 | 5,670 | — | — |
| 2004-09-14 | $14.77 | $17.77 | 9,765 | — | — |
| 2004-09-13 | $15.03 | $18.08 | 14,175 | — | — |
| 2004-09-10 | $15.10 | $18.16 | 16,065 | — | — |
| 2004-09-09 | $15.16 | $18.23 | 22,680 | — | — |
| 2004-09-08 | $14.70 | $17.68 | 3,780 | — | — |
| 2004-09-07 | $14.92 | $17.94 | 6,615 | — | — |
| 2004-09-03 | $15.05 | $18.10 | 7,718 | — | — |
| 2004-09-02 | $15.16 | $18.23 | 9,293 | — | — |
| 2004-09-01 | $14.85 | $17.86 | 21,105 | — | — |
| 2004-08-31 | $14.98 | $18.02 | 8,348 | — | — |
| 2004-08-30 | $15.17 | $18.25 | 19,373 | — | — |
| 2004-08-27 | $15.17 | $18.25 | 13,703 | — | — |
| 2004-08-26 | $15.12 | $18.19 | 25,358 | — | — |
| 2004-08-25 | $15.05 | $18.10 | 10,080 | — | — |
| 2004-08-24 | $14.88 | $17.90 | 6,300 | — | — |
| 2004-08-23 | $14.79 | $17.78 | 12,443 | — | — |
| 2004-08-20 | $14.66 | $17.63 | 20,633 | — | — |
| 2004-08-19 | $14.23 | $17.11 | 8,505 | — | — |
| 2004-08-18 | $14.32 | $17.22 | 18,743 | — | — |
| 2004-08-17 | $14.04 | $16.88 | 7,245 | — | — |
| 2004-08-16 | $14.15 | $17.02 | 11,183 | — | — |
| 2004-08-13 | $13.91 | $16.73 | 6,773 | — | — |
| 2004-08-12 | $13.90 | $16.71 | 9,450 | — | — |
| 2004-08-11 | $14.04 | $16.89 | 22,050 | — | — |
| 2004-08-10 | $13.97 | $16.80 | 21,735 | — | — |
| 2004-08-09 | $13.49 | $16.23 | 13,703 | — | — |
| 2004-08-06 | $13.67 | $16.44 | 40,950 | — | — |
| 2004-08-05 | $13.78 | $16.58 | 17,483 | — | — |
| 2004-08-04 | $14.01 | $16.85 | 13,860 | — | — |
| 2004-08-03 | $13.88 | $16.69 | 29,610 | — | — |
| 2004-08-02 | $13.94 | $16.76 | 9,923 | — | — |
| 2004-07-30 | $13.90 | $16.72 | 10,553 | — | — |
| 2004-07-29 | $13.88 | $16.69 | 19,845 | — | — |
| 2004-07-28 | $13.96 | $16.79 | 20,948 | — | — |
| 2004-07-27 | $13.94 | $16.76 | 14,490 | — | — |
| 2004-07-26 | $13.81 | $16.61 | 15,593 | — | — |
| 2004-07-23 | $13.79 | $16.58 | 17,010 | — | — |
| 2004-07-22 | $13.78 | $16.58 | 17,640 | — | — |
| 2004-07-21 | $13.72 | $16.50 | 23,940 | — | — |
| 2004-07-20 | $13.84 | $16.65 | 21,263 | — | — |
| 2004-07-19 | $13.43 | $16.16 | 13,230 | — | — |
| 2004-07-16 | $13.62 | $16.38 | 20,633 | — | — |
| 2004-07-15 | $14.19 | $17.07 | 12,600 | — | — |
| 2004-07-14 | $14.17 | $17.03 | 8,820 | — | — |
| 2004-07-13 | $14.47 | $17.40 | 7,245 | — | — |
| 2004-07-12 | $14.60 | $17.56 | 13,388 | — | — |
| 2004-07-09 | $14.35 | $17.26 | 9,450 | — | — |
| 2004-07-08 | $14.14 | $17.00 | 19,688 | — | — |
| 2004-07-07 | $14.63 | $17.60 | 16,695 | — | — |
| 2004-07-06 | $14.76 | $17.74 | 31,815 | — | — |
| 2004-07-02 | $14.76 | $17.75 | 17,168 | — | — |
| 2004-07-01 | $14.60 | $17.56 | 25,358 | — | — |
| 2004-06-30 | $14.86 | $17.87 | 23,625 | — | — |
| 2004-06-29 | $14.76 | $17.74 | 20,948 | — | — |
| 2004-06-28 | $14.72 | $17.71 | 15,435 | — | — |
| 2004-06-25 | $14.76 | $17.74 | 64,733 | — | — |
| 2004-06-24 | $14.37 | $17.29 | 23,468 | — | — |
| 2004-06-23 | $14.29 | $17.18 | 20,160 | — | — |
| 2004-06-22 | $14.01 | $16.85 | 17,955 | — | — |
| 2004-06-21 | $13.96 | $16.78 | 12,915 | — | — |
| 2004-06-18 | $13.78 | $16.57 | 40,320 | — | — |
| 2004-06-17 | $13.65 | $16.42 | 9,450 | — | — |
| 2004-06-16 | $13.45 | $16.17 | 13,545 | — | — |
| 2004-06-15 | $13.43 | $16.16 | 28,350 | — | — |
| 2004-06-14 | $13.07 | $15.71 | 37,328 | — | — |
| 2004-06-10 | $13.09 | $15.74 | 48,195 | — | — |
| 2004-06-09 | $13.11 | $15.69 | 51,030 | — | — |
| 2004-06-08 | $13.21 | $15.80 | 18,743 | — | — |
| 2004-06-07 | $13.24 | $15.84 | 13,230 | — | — |
| 2004-06-04 | $13.03 | $15.59 | 9,135 | — | — |
| 2004-06-03 | $12.95 | $15.50 | 3,623 | — | — |
| 2004-06-02 | $13.14 | $15.73 | 20,160 | — | — |
| 2004-06-01 | $13.02 | $15.58 | 11,970 | — | — |
| 2004-05-28 | $13.02 | $15.58 | 10,080 | — | — |
| 2004-05-27 | $13.21 | $15.80 | 5,985 | — | — |
| 2004-05-26 | $13.26 | $15.87 | 9,923 | — | — |
| 2004-05-25 | $13.24 | $15.84 | 32,445 | — | — |
| 2004-05-24 | $12.90 | $15.43 | 28,035 | — | — |
| 2004-05-21 | $12.57 | $15.04 | 18,743 | — | — |
| 2004-05-20 | $12.35 | $14.78 | 20,475 | — | — |
| 2004-05-19 | $12.54 | $15.01 | 13,703 | — | — |
| 2004-05-18 | $12.76 | $15.27 | 13,073 | — | — |
| 2004-05-17 | $12.83 | $15.36 | 18,585 | — | — |
| 2004-05-14 | $12.92 | $15.46 | 8,978 | — | — |
| 2004-05-13 | $13.08 | $15.65 | 8,190 | — | — |
| 2004-05-12 | $13.30 | $15.91 | 16,538 | — | — |
| 2004-05-11 | $13.33 | $15.96 | 10,080 | — | — |
| 2004-05-10 | $13.14 | $15.73 | 13,860 | — | — |
| 2004-05-07 | $13.38 | $16.02 | 20,948 | — | — |
| 2004-05-06 | $13.94 | $16.68 | 19,845 | — | — |
| 2004-05-05 | $14.16 | $16.94 | 6,773 | — | — |
| 2004-05-04 | $14.15 | $16.94 | 13,545 | — | — |
| 2004-05-03 | $14.06 | $16.83 | 18,585 | — | — |
| 2004-04-30 | $14.08 | $16.85 | 15,908 | — | — |
| 2004-04-29 | $14.18 | $16.97 | 22,838 | — | — |
| 2004-04-28 | $14.20 | $17.00 | 12,443 | — | — |
| 2004-04-27 | $14.41 | $17.25 | 12,600 | — | — |
| 2004-04-26 | $14.10 | $16.87 | 2,678 | — | — |
| 2004-04-23 | $14.03 | $16.79 | 6,930 | — | — |
| 2004-04-22 | $13.99 | $16.74 | 14,963 | — | — |
| 2004-04-21 | $13.71 | $16.41 | 7,875 | — | — |
| 2004-04-20 | $13.50 | $16.15 | 10,080 | — | — |
| 2004-04-19 | $13.90 | $16.64 | 3,780 | — | — |
| 2004-04-16 | $13.83 | $16.55 | 6,615 | — | — |
| 2004-04-15 | $13.59 | $16.26 | 8,348 | — | — |
| 2004-04-14 | $13.68 | $16.37 | 10,238 | — | — |
| 2004-04-13 | $14.20 | $17.00 | 14,018 | — | — |
| 2004-04-12 | $14.57 | $17.44 | 8,505 | — | — |
| 2004-04-08 | $14.60 | $17.48 | 8,820 | — | — |
| 2004-04-07 | $14.95 | $17.89 | 5,198 | — | — |
| 2004-04-06 | $14.87 | $17.80 | 8,663 | — | — |
| 2004-04-05 | $14.95 | $17.89 | 19,215 | — | — |
| 2004-04-02 | $14.57 | $17.44 | 11,498 | — | — |
| 2004-04-01 | $14.20 | $17.00 | 22,838 | — | — |
| 2004-03-31 | $14.22 | $17.02 | 15,593 | — | — |
| 2004-03-30 | $14.22 | $17.01 | 14,490 | — | — |
| 2004-03-29 | $14.29 | $17.10 | 14,963 | — | — |
| 2004-03-26 | $14.09 | $16.86 | 15,593 | — | — |
| 2004-03-25 | $14.13 | $16.91 | 14,018 | — | — |
| 2004-03-24 | $13.74 | $16.44 | 16,695 | — | — |
| 2004-03-23 | $13.47 | $16.12 | 7,718 | — | — |
| 2004-03-22 | $13.49 | $16.15 | 18,900 | — | — |
| 2004-03-19 | $13.87 | $16.60 | 11,340 | — | — |
| 2004-03-18 | $14.38 | $17.21 | 7,245 | — | — |
| 2004-03-17 | $14.45 | $17.29 | 13,230 | — | — |
| 2004-03-16 | $14.04 | $16.80 | 13,073 | — | — |
| 2004-03-15 | $14.22 | $17.02 | 11,498 | — | — |
| 2004-03-12 | $14.60 | $17.48 | 6,300 | — | — |
| 2004-03-11 | $14.29 | $17.04 | 9,923 | — | — |
| 2004-03-10 | $14.35 | $17.11 | 8,663 | — | — |
| 2004-03-09 | $14.43 | $17.20 | 14,490 | — | — |
| 2004-03-08 | $14.67 | $17.49 | 13,230 | — | — |
| 2004-03-05 | $15.10 | $18.00 | 12,443 | — | — |
| 2004-03-04 | $14.70 | $17.53 | 12,285 | — | — |
| 2004-03-03 | $14.60 | $17.41 | 16,380 | — | — |
| 2004-03-02 | $14.60 | $17.41 | 11,813 | — | — |
| 2004-03-01 | $14.48 | $17.27 | 8,033 | — | — |
| 2004-02-27 | $14.41 | $17.19 | 22,523 | — | — |
| 2004-02-26 | $14.29 | $17.04 | 6,615 | — | — |
| 2004-02-25 | $14.54 | $17.34 | 32,760 | — | — |
| 2004-02-24 | $14.12 | $16.84 | 33,075 | — | — |
| 2004-02-23 | $13.81 | $16.47 | 28,665 | — | — |
| 2004-02-20 | $13.52 | $16.12 | 11,655 | — | — |
| 2004-02-19 | $13.47 | $16.06 | 14,648 | — | — |
| 2004-02-18 | $13.43 | $16.01 | 5,198 | — | — |
| 2004-02-17 | $13.37 | $15.95 | 9,293 | — | — |
| 2004-02-13 | $13.54 | $16.14 | 12,600 | — | — |
| 2004-02-12 | $13.65 | $16.28 | 18,743 | — | — |
| 2004-02-11 | $13.49 | $16.09 | 31,028 | — | — |
| 2004-02-10 | $13.46 | $16.05 | 18,900 | — | — |
| 2004-02-09 | $13.40 | $15.98 | 6,930 | — | — |
| 2004-02-06 | $13.47 | $16.07 | 23,940 | — | — |
| 2004-02-05 | $13.33 | $15.90 | 9,293 | — | — |
| 2004-02-04 | $13.02 | $15.53 | 25,673 | — | — |
| 2004-02-03 | $13.46 | $16.05 | 13,860 | — | — |
| 2004-02-02 | $13.56 | $16.17 | 14,333 | — | — |
| 2004-01-30 | $13.54 | $16.14 | 5,040 | — | — |
| 2004-01-29 | $13.55 | $16.16 | 3,465 | — | — |
| 2004-01-28 | $13.46 | $16.05 | 13,703 | — | — |
| 2004-01-27 | $13.89 | $16.57 | 7,875 | — | — |
| 2004-01-26 | $13.92 | $16.60 | 11,025 | — | — |
| 2004-01-23 | $13.68 | $16.32 | 22,208 | — | — |
| 2004-01-22 | $13.47 | $16.06 | 4,410 | — | — |
| 2004-01-21 | $13.75 | $16.39 | 4,725 | — | — |
| 2004-01-20 | $13.72 | $16.36 | 10,395 | — | — |
| 2004-01-16 | $13.83 | $16.49 | 11,183 | — | — |
| 2004-01-15 | $13.80 | $16.45 | 15,750 | — | — |
| 2004-01-14 | $13.75 | $16.39 | 13,545 | — | — |
| 2004-01-13 | $13.50 | $16.10 | 9,135 | — | — |
| 2004-01-12 | $13.57 | $16.18 | 5,513 | — | — |
| 2004-01-09 | $13.66 | $16.29 | 11,655 | — | — |
| 2004-01-08 | $13.68 | $16.32 | 22,523 | — | — |
| 2004-01-07 | $13.29 | $15.85 | 13,545 | — | — |
| 2004-01-06 | $13.33 | $15.90 | 11,183 | — | — |
| 2004-01-05 | $13.38 | $15.96 | 17,010 | — | — |
| 2004-01-02 | $13.28 | $15.83 | 11,970 | — | — |