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
- 1987-06-12 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 | $18.11 | $29.09 | 180,024 |
| 2004-12-30 | $18.14 | $29.14 | 308,568 |
| 2004-12-29 | $18.17 | $29.20 | 216,840 |
| 2004-12-28 | $18.16 | $29.18 | 160,680 |
| 2004-12-27 | $18.05 | $29.00 | 259,272 |
| 2004-12-23 | $17.95 | $28.84 | 315,120 |
| 2004-12-22 | $17.72 | $28.48 | 250,848 |
| 2004-12-21 | $17.63 | $28.32 | 651,144 |
| 2004-12-20 | $17.53 | $28.16 | 291,096 |
| 2004-12-17 | $17.37 | $27.91 | 357,240 |
| 2004-12-16 | $17.51 | $28.13 | 550,368 |
| 2004-12-15 | $17.80 | $28.60 | 377,520 |
| 2004-12-14 | $17.84 | $28.66 | 270,504 |
| 2004-12-13 | $17.92 | $28.79 | 299,832 |
| 2004-12-10 | $17.56 | $28.22 | 247,416 |
| 2004-12-09 | $17.58 | $28.25 | 594,048 |
| 2004-12-08 | $17.59 | $28.25 | 554,112 |
| 2004-12-07 | $17.63 | $28.32 | 335,088 |
| 2004-12-06 | $17.49 | $28.10 | 209,352 |
| 2004-12-03 | $17.46 | $28.05 | 499,824 |
| 2004-12-02 | $17.40 | $27.95 | 536,952 |
| 2004-12-01 | $17.38 | $27.93 | 427,752 |
| 2004-11-30 | $16.84 | $27.06 | 322,920 |
| 2004-11-29 | $16.94 | $27.21 | 304,512 |
| 2004-11-26 | $16.89 | $27.14 | 251,472 |
| 2004-11-24 | $16.67 | $26.79 | 967,512 |
| 2004-11-23 | $16.39 | $26.34 | 472,992 |
| 2004-11-22 | $16.39 | $26.34 | 266,136 |
| 2004-11-19 | $16.14 | $25.93 | 297,648 |
| 2004-11-18 | $16.28 | $26.16 | 299,520 |
| 2004-11-17 | $16.43 | $26.40 | 305,448 |
| 2004-11-16 | $15.96 | $25.65 | 288,912 |
| 2004-11-15 | $16.08 | $25.84 | 299,208 |
| 2004-11-12 | $16.26 | $26.13 | 375,336 |
| 2004-11-11 | $16.20 | $26.02 | 667,056 |
| 2004-11-10 | $16.14 | $25.93 | 444,600 |
| 2004-11-09 | $16.33 | $26.23 | 487,032 |
| 2004-11-08 | $16.42 | $26.38 | 786,552 |
| 2004-11-05 | $16.71 | $26.45 | 1,849,536 |
| 2004-11-04 | $16.54 | $26.19 | 580,944 |
| 2004-11-03 | $16.26 | $25.74 | 292,032 |
| 2004-11-02 | $16.08 | $25.46 | 419,016 |
| 2004-11-01 | $15.96 | $25.27 | 513,240 |
| 2004-10-29 | $15.97 | $25.28 | 545,688 |
| 2004-10-28 | $15.96 | $25.27 | 230,880 |
| 2004-10-27 | $15.83 | $25.06 | 534,144 |
| 2004-10-26 | $15.68 | $24.83 | 354,744 |
| 2004-10-25 | $15.67 | $24.80 | 251,160 |
| 2004-10-22 | $15.71 | $24.88 | 410,280 |
| 2004-10-21 | $15.75 | $24.94 | 421,512 |
| 2004-10-20 | $15.48 | $24.51 | 470,808 |
| 2004-10-19 | $15.43 | $24.43 | 494,520 |
| 2004-10-18 | $15.38 | $24.35 | 447,408 |
| 2004-10-15 | $15.22 | $24.10 | 716,976 |
| 2004-10-14 | $14.96 | $23.68 | 688,584 |
| 2004-10-13 | $15.05 | $23.82 | 481,416 |
| 2004-10-12 | $15.04 | $23.82 | 345,072 |
| 2004-10-11 | $15.19 | $24.05 | 237,432 |
| 2004-10-08 | $15.26 | $24.15 | 379,392 |
| 2004-10-07 | $15.06 | $23.85 | 399,672 |
| 2004-10-06 | $15.19 | $24.05 | 209,040 |
| 2004-10-05 | $15.15 | $23.98 | 351,936 |
| 2004-10-04 | $15.04 | $23.80 | 333,528 |
| 2004-10-01 | $14.97 | $23.70 | 592,176 |
| 2004-09-30 | $14.42 | $22.83 | 535,704 |
| 2004-09-29 | $14.37 | $22.75 | 229,944 |
| 2004-09-28 | $14.16 | $22.42 | 261,456 |
| 2004-09-27 | $14.00 | $22.17 | 301,392 |
| 2004-09-24 | $14.05 | $22.24 | 209,352 |
| 2004-09-23 | $14.16 | $22.42 | 352,872 |
| 2004-09-22 | $14.11 | $22.33 | 255,840 |
| 2004-09-21 | $14.37 | $22.75 | 194,376 |
| 2004-09-20 | $14.12 | $22.36 | 280,176 |
| 2004-09-17 | $14.28 | $22.60 | 223,392 |
| 2004-09-16 | $14.14 | $22.39 | 263,328 |
| 2004-09-15 | $14.14 | $22.39 | 341,952 |
| 2004-09-14 | $14.27 | $22.59 | 387,192 |
| 2004-09-13 | $14.21 | $22.50 | 313,248 |
| 2004-09-10 | $14.13 | $22.38 | 273,936 |
| 2004-09-09 | $14.06 | $22.25 | 211,536 |
| 2004-09-08 | $13.96 | $22.10 | 210,288 |
| 2004-09-07 | $13.96 | $22.10 | 329,160 |
| 2004-09-03 | $13.77 | $21.80 | 258,648 |
| 2004-09-02 | $13.89 | $21.99 | 248,664 |
| 2004-09-01 | $13.72 | $21.72 | 192,504 |
| 2004-08-31 | $13.76 | $21.78 | 550,992 |
| 2004-08-30 | $13.60 | $21.53 | 240,240 |
| 2004-08-27 | $13.68 | $21.66 | 178,776 |
| 2004-08-26 | $13.76 | $21.78 | 286,416 |
| 2004-08-25 | $13.77 | $21.80 | 2,523,456 |
| 2004-08-24 | $13.56 | $21.47 | 225,576 |
| 2004-08-23 | $13.53 | $21.42 | 332,592 |
| 2004-08-20 | $13.62 | $21.56 | 340,392 |
| 2004-08-19 | $13.63 | $21.58 | 212,472 |
| 2004-08-18 | $13.63 | $21.57 | 338,520 |
| 2004-08-17 | $13.49 | $21.36 | 324,792 |
| 2004-08-16 | $13.40 | $21.21 | 292,968 |
| 2004-08-13 | $13.28 | $21.02 | 241,800 |
| 2004-08-12 | $13.18 | $20.87 | 694,512 |
| 2004-08-11 | $13.25 | $20.98 | 249,288 |
| 2004-08-10 | $13.41 | $21.23 | 386,256 |
| 2004-08-09 | $13.28 | $21.03 | 316,680 |
| 2004-08-06 | $13.38 | $21.19 | 328,224 |
| 2004-08-05 | $13.46 | $21.32 | 333,840 |
| 2004-08-04 | $13.70 | $21.69 | 245,856 |
| 2004-08-03 | $13.72 | $21.73 | 390,312 |
| 2004-08-02 | $13.88 | $21.97 | 248,664 |
| 2004-07-30 | $14.00 | $22.16 | 635,232 |
| 2004-07-29 | $13.82 | $21.88 | 323,232 |
| 2004-07-28 | $13.77 | $21.80 | 290,784 |
| 2004-07-27 | $13.75 | $21.77 | 293,592 |
| 2004-07-26 | $13.65 | $21.62 | 669,240 |
| 2004-07-23 | $13.83 | $21.89 | 419,640 |
| 2004-07-22 | $14.11 | $22.34 | 413,088 |
| 2004-07-21 | $14.07 | $22.27 | 245,544 |
| 2004-07-20 | $14.23 | $22.53 | 202,488 |
| 2004-07-19 | $14.28 | $22.60 | 1,904,448 |
| 2004-07-16 | $14.27 | $22.59 | 314,184 |
| 2004-07-15 | $14.21 | $22.50 | 266,760 |
| 2004-07-14 | $14.30 | $22.64 | 358,800 |
| 2004-07-13 | $14.34 | $22.71 | 244,296 |
| 2004-07-12 | $14.49 | $22.93 | 293,592 |
| 2004-07-09 | $14.46 | $22.88 | 168,480 |
| 2004-07-08 | $14.45 | $22.87 | 287,352 |
| 2004-07-07 | $14.50 | $22.96 | 603,408 |
| 2004-07-06 | $14.27 | $22.59 | 462,696 |
| 2004-07-02 | $14.30 | $22.65 | 333,840 |
| 2004-07-01 | $14.25 | $22.56 | 569,712 |
| 2004-06-30 | $14.30 | $22.65 | 366,912 |
| 2004-06-29 | $14.14 | $22.39 | 453,336 |
| 2004-06-28 | $14.22 | $22.51 | 221,520 |
| 2004-06-25 | $14.05 | $22.24 | 206,856 |
| 2004-06-24 | $14.07 | $22.28 | 249,912 |
| 2004-06-23 | $13.98 | $22.13 | 503,880 |
| 2004-06-22 | $14.01 | $22.17 | 258,648 |
| 2004-06-21 | $13.88 | $21.97 | 279,552 |
| 2004-06-18 | $13.88 | $21.98 | 348,504 |
| 2004-06-17 | $13.88 | $21.98 | 274,560 |
| 2004-06-16 | $13.82 | $21.87 | 213,720 |
| 2004-06-15 | $14.00 | $22.16 | 239,616 |
| 2004-06-14 | $13.76 | $21.78 | 281,736 |
| 2004-06-10 | $14.14 | $22.39 | 181,584 |
| 2004-06-09 | $13.95 | $22.08 | 526,968 |
| 2004-06-08 | $14.35 | $22.72 | 197,184 |
| 2004-06-07 | $14.52 | $22.99 | 367,224 |
| 2004-06-04 | $14.11 | $22.34 | 385,632 |
| 2004-06-03 | $13.79 | $21.83 | 355,680 |
| 2004-06-02 | $13.94 | $22.07 | 336,024 |
| 2004-06-01 | $13.82 | $21.88 | 269,256 |
| 2004-05-28 | $13.99 | $22.15 | 317,616 |
| 2004-05-27 | $14.10 | $22.33 | 420,576 |
| 2004-05-26 | $13.77 | $21.80 | 964,392 |
| 2004-05-25 | $13.79 | $21.83 | 461,760 |
| 2004-05-24 | $13.60 | $21.53 | 507,000 |
| 2004-05-21 | $13.41 | $21.22 | 285,480 |
| 2004-05-20 | $13.37 | $21.16 | 339,456 |
| 2004-05-19 | $13.50 | $21.37 | 778,128 |
| 2004-05-18 | $13.21 | $20.92 | 294,840 |
| 2004-05-17 | $13.01 | $20.60 | 638,976 |
| 2004-05-14 | $13.05 | $20.67 | 575,016 |
| 2004-05-13 | $13.24 | $20.96 | 716,664 |
| 2004-05-12 | $13.38 | $21.18 | 930,072 |
| 2004-05-11 | $13.56 | $21.47 | 521,664 |
| 2004-05-10 | $13.67 | $21.27 | 689,832 |
| 2004-05-07 | $13.88 | $21.60 | 1,731,912 |
| 2004-05-06 | $14.42 | $22.44 | 537,888 |
| 2004-05-05 | $14.75 | $22.95 | 1,601,808 |
| 2004-05-04 | $14.50 | $22.57 | 649,272 |
| 2004-05-03 | $14.27 | $22.21 | 594,672 |
| 2004-04-30 | $14.14 | $22.01 | 553,488 |
| 2004-04-29 | $14.17 | $22.05 | 608,712 |
| 2004-04-28 | $14.28 | $22.22 | 464,568 |
| 2004-04-27 | $14.66 | $22.81 | 335,400 |
| 2004-04-26 | $14.57 | $22.67 | 436,176 |
| 2004-04-23 | $14.67 | $22.83 | 162,864 |
| 2004-04-22 | $14.58 | $22.69 | 966,888 |
| 2004-04-21 | $14.63 | $22.77 | 328,848 |
| 2004-04-20 | $14.71 | $22.89 | 278,928 |
| 2004-04-19 | $15.00 | $23.35 | 313,560 |
| 2004-04-16 | $14.89 | $23.17 | 357,552 |
| 2004-04-15 | $14.71 | $22.90 | 383,136 |
| 2004-04-14 | $14.84 | $23.09 | 255,528 |
| 2004-04-13 | $14.88 | $23.16 | 241,176 |
| 2004-04-12 | $15.05 | $23.42 | 144,144 |
| 2004-04-08 | $14.97 | $23.29 | 445,848 |
| 2004-04-07 | $14.96 | $23.27 | 218,400 |
| 2004-04-06 | $14.87 | $23.14 | 200,928 |
| 2004-04-05 | $14.88 | $23.15 | 350,688 |
| 2004-04-02 | $14.96 | $23.29 | 388,440 |
| 2004-04-01 | $14.79 | $23.01 | 413,088 |
| 2004-03-31 | $14.60 | $22.71 | 435,864 |
| 2004-03-30 | $14.45 | $22.48 | 382,200 |
| 2004-03-29 | $14.53 | $22.61 | 508,560 |
| 2004-03-26 | $14.37 | $22.35 | 406,224 |
| 2004-03-25 | $14.45 | $22.48 | 572,208 |
| 2004-03-24 | $14.01 | $21.80 | 344,448 |
| 2004-03-23 | $14.31 | $22.26 | 498,888 |
| 2004-03-22 | $14.25 | $22.18 | 312,312 |
| 2004-03-19 | $14.52 | $22.60 | 383,760 |
| 2004-03-18 | $14.65 | $22.79 | 591,240 |
| 2004-03-17 | $14.76 | $22.96 | 388,128 |
| 2004-03-16 | $14.54 | $22.62 | 851,136 |
| 2004-03-15 | $14.04 | $21.84 | 1,332,240 |
| 2004-03-12 | $14.90 | $23.18 | 702,624 |
| 2004-03-11 | $15.04 | $23.40 | 567,528 |
| 2004-03-10 | $15.19 | $23.63 | 431,808 |
| 2004-03-09 | $15.54 | $24.19 | 458,328 |
| 2004-03-08 | $15.64 | $24.34 | 357,552 |
| 2004-03-05 | $15.71 | $24.44 | 405,912 |
| 2004-03-04 | $15.52 | $24.16 | 498,264 |
| 2004-03-03 | $15.44 | $24.03 | 846,768 |
| 2004-03-02 | $15.60 | $24.28 | 587,808 |
| 2004-03-01 | $16.00 | $24.90 | 461,448 |
| 2004-02-27 | $15.77 | $24.54 | 961,272 |
| 2004-02-26 | $15.57 | $24.23 | 715,416 |
| 2004-02-25 | $15.72 | $24.47 | 569,400 |
| 2004-02-24 | $15.78 | $24.55 | 516,360 |
| 2004-02-23 | $15.63 | $24.31 | 699,504 |
| 2004-02-20 | $15.82 | $24.61 | 864,552 |
| 2004-02-19 | $16.21 | $25.23 | 451,152 |
| 2004-02-18 | $16.27 | $25.32 | 389,376 |
| 2004-02-17 | $16.56 | $25.77 | 586,560 |
| 2004-02-13 | $15.99 | $24.89 | 423,696 |
| 2004-02-12 | $16.22 | $25.24 | 443,976 |
| 2004-02-11 | $16.40 | $25.52 | 746,928 |
| 2004-02-10 | $16.15 | $25.14 | 851,448 |
| 2004-02-09 | $16.00 | $24.89 | 500,448 |
| 2004-02-06 | $15.89 | $24.73 | 557,544 |
| 2004-02-05 | $15.46 | $24.06 | 2,188,992 |
| 2004-02-04 | $15.03 | $23.39 | 366,288 |
| 2004-02-03 | $15.31 | $23.83 | 619,632 |
| 2004-02-02 | $15.11 | $23.52 | 855,504 |
| 2004-01-30 | $15.00 | $23.34 | 728,208 |
| 2004-01-29 | $15.23 | $23.70 | 994,344 |
| 2004-01-28 | $15.53 | $24.16 | 1,658,904 |
| 2004-01-27 | $15.77 | $24.54 | 1,762,176 |
| 2004-01-26 | $15.58 | $24.24 | 1,154,712 |
| 2004-01-23 | $15.77 | $24.54 | 1,436,136 |
| 2004-01-22 | $15.93 | $24.79 | 837,408 |
| 2004-01-21 | $15.65 | $24.36 | 731,016 |
| 2004-01-20 | $15.39 | $23.95 | 1,069,536 |
| 2004-01-16 | $15.05 | $23.42 | 527,592 |
| 2004-01-15 | $15.40 | $23.97 | 656,760 |
| 2004-01-14 | $15.60 | $24.27 | 386,568 |
| 2004-01-13 | $15.38 | $23.94 | 733,824 |
| 2004-01-12 | $15.39 | $23.95 | 639,600 |
| 2004-01-09 | $15.30 | $23.82 | 723,840 |
| 2004-01-08 | $15.66 | $24.37 | 708,240 |
| 2004-01-07 | $15.24 | $23.72 | 711,360 |
| 2004-01-06 | $15.06 | $23.44 | 359,424 |
| 2004-01-05 | $14.90 | $23.19 | 526,344 |
| 2004-01-02 | $14.50 | $22.57 | 386,256 |