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
- 1984-02-15 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 | $13.72 | $13.72 | 217,100 |
| 2004-12-30 | $13.88 | $13.88 | 317,600 |
| 2004-12-29 | $13.94 | $13.94 | 246,800 |
| 2004-12-28 | $14.10 | $14.10 | 475,400 |
| 2004-12-27 | $13.90 | $13.90 | 387,300 |
| 2004-12-23 | $13.88 | $13.88 | 441,600 |
| 2004-12-22 | $13.54 | $13.54 | 679,900 |
| 2004-12-21 | $13.57 | $13.57 | 391,500 |
| 2004-12-20 | $13.55 | $13.55 | 1,366,500 |
| 2004-12-17 | $13.65 | $13.65 | 1,024,600 |
| 2004-12-16 | $14.06 | $14.06 | 666,800 |
| 2004-12-15 | $14.17 | $14.17 | 1,335,000 |
| 2004-12-14 | $14.77 | $14.77 | 324,500 |
| 2004-12-13 | $14.69 | $14.69 | 583,700 |
| 2004-12-10 | $14.84 | $14.84 | 784,800 |
| 2004-12-09 | $14.68 | $14.68 | 1,036,400 |
| 2004-12-08 | $14.07 | $14.07 | 438,000 |
| 2004-12-07 | $13.84 | $13.84 | 738,600 |
| 2004-12-06 | $13.87 | $13.87 | 670,700 |
| 2004-12-03 | $14.03 | $14.03 | 879,900 |
| 2004-12-02 | $14.04 | $14.04 | 4,033,800 |
| 2004-12-01 | $13.41 | $13.41 | 764,300 |
| 2004-11-30 | $13.54 | $13.54 | 3,805,400 |
| 2004-11-29 | $13.72 | $13.72 | 888,000 |
| 2004-11-26 | $14.18 | $14.18 | 244,900 |
| 2004-11-24 | $14.30 | $14.30 | 1,003,700 |
| 2004-11-23 | $14.21 | $14.21 | 923,800 |
| 2004-11-22 | $14.54 | $14.54 | 931,100 |
| 2004-11-19 | $14.76 | $14.76 | 880,400 |
| 2004-11-18 | $15.25 | $15.25 | 872,300 |
| 2004-11-17 | $14.80 | $14.80 | 791,000 |
| 2004-11-16 | $14.86 | $14.86 | 1,039,000 |
| 2004-11-15 | $15.05 | $15.05 | 1,021,700 |
| 2004-11-12 | $15.60 | $15.60 | 536,500 |
| 2004-11-11 | $15.96 | $15.96 | 358,600 |
| 2004-11-10 | $15.68 | $15.68 | 1,082,200 |
| 2004-11-09 | $16.23 | $16.23 | 332,200 |
| 2004-11-08 | $15.95 | $15.95 | 870,300 |
| 2004-11-05 | $15.90 | $15.90 | 1,248,400 |
| 2004-11-04 | $16.39 | $16.39 | 717,600 |
| 2004-11-03 | $16.56 | $16.56 | 632,700 |
| 2004-11-02 | $15.80 | $15.80 | 619,200 |
| 2004-11-01 | $15.90 | $15.90 | 391,200 |
| 2004-10-29 | $16.17 | $16.17 | 722,100 |
| 2004-10-28 | $16.31 | $16.31 | 459,300 |
| 2004-10-27 | $16.51 | $16.51 | 472,900 |
| 2004-10-26 | $16.32 | $16.32 | 681,200 |
| 2004-10-25 | $16.36 | $16.36 | 788,200 |
| 2004-10-22 | $16.23 | $16.23 | 734,600 |
| 2004-10-21 | $15.98 | $15.98 | 253,300 |
| 2004-10-20 | $15.96 | $15.96 | 406,200 |
| 2004-10-19 | $15.65 | $15.65 | 448,300 |
| 2004-10-18 | $16.10 | $16.10 | 560,500 |
| 2004-10-15 | $15.54 | $15.54 | 880,400 |
| 2004-10-14 | $15.10 | $15.10 | 446,600 |
| 2004-10-13 | $15.28 | $15.28 | 429,500 |
| 2004-10-12 | $15.80 | $15.80 | 456,600 |
| 2004-10-11 | $15.98 | $15.98 | 449,900 |
| 2004-10-08 | $15.89 | $15.89 | 517,700 |
| 2004-10-07 | $16.07 | $16.07 | 398,700 |
| 2004-10-06 | $16.72 | $16.72 | 597,700 |
| 2004-10-05 | $16.12 | $16.12 | 548,300 |
| 2004-10-04 | $16.31 | $16.31 | 550,300 |
| 2004-10-01 | $16.25 | $16.25 | 500,000 |
| 2004-09-30 | $15.95 | $15.95 | 377,500 |
| 2004-09-29 | $15.77 | $15.77 | 427,600 |
| 2004-09-28 | $15.46 | $15.46 | 483,100 |
| 2004-09-27 | $15.47 | $15.47 | 492,000 |
| 2004-09-24 | $15.27 | $15.27 | 407,800 |
| 2004-09-23 | $15.21 | $15.21 | 276,200 |
| 2004-09-22 | $15.25 | $15.25 | 513,400 |
| 2004-09-21 | $15.55 | $15.55 | 468,000 |
| 2004-09-20 | $15.71 | $15.71 | 585,300 |
| 2004-09-17 | $15.76 | $15.76 | 737,200 |
| 2004-09-16 | $15.45 | $15.45 | 606,600 |
| 2004-09-15 | $15.07 | $15.07 | 349,100 |
| 2004-09-14 | $15.12 | $15.12 | 531,700 |
| 2004-09-13 | $15.04 | $15.04 | 1,045,300 |
| 2004-09-10 | $14.34 | $14.34 | 546,900 |
| 2004-09-09 | $14.08 | $14.08 | 575,300 |
| 2004-09-08 | $14.25 | $14.25 | 695,900 |
| 2004-09-07 | $14.52 | $14.52 | 793,400 |
| 2004-09-03 | $14.16 | $14.16 | 445,800 |
| 2004-09-02 | $14.35 | $14.35 | 572,900 |
| 2004-09-01 | $14.16 | $14.16 | 439,400 |
| 2004-08-31 | $13.92 | $13.92 | 643,400 |
| 2004-08-30 | $13.75 | $13.75 | 379,600 |
| 2004-08-27 | $14.26 | $14.26 | 773,400 |
| 2004-08-26 | $13.48 | $13.48 | 252,900 |
| 2004-08-25 | $13.48 | $13.48 | 492,000 |
| 2004-08-24 | $13.17 | $13.17 | 367,100 |
| 2004-08-23 | $13.25 | $13.25 | 637,700 |
| 2004-08-20 | $13.28 | $13.28 | 604,400 |
| 2004-08-19 | $12.64 | $12.64 | 527,200 |
| 2004-08-18 | $12.59 | $12.59 | 553,700 |
| 2004-08-17 | $12.50 | $12.50 | 669,700 |
| 2004-08-16 | $12.30 | $12.30 | 284,200 |
| 2004-08-13 | $11.60 | $11.60 | 210,200 |
| 2004-08-12 | $11.55 | $11.55 | 324,400 |
| 2004-08-11 | $11.98 | $11.98 | 448,000 |
| 2004-08-10 | $11.67 | $11.67 | 550,300 |
| 2004-08-09 | $11.40 | $11.40 | 532,500 |
| 2004-08-06 | $11.33 | $11.33 | 468,900 |
| 2004-08-05 | $11.83 | $11.83 | 355,400 |
| 2004-08-04 | $12.01 | $12.01 | 400,200 |
| 2004-08-03 | $11.72 | $11.72 | 404,800 |
| 2004-08-02 | $11.78 | $11.78 | 509,700 |
| 2004-07-30 | $12.41 | $12.41 | 558,800 |
| 2004-07-29 | $12.19 | $12.19 | 373,600 |
| 2004-07-28 | $11.90 | $11.90 | 470,800 |
| 2004-07-27 | $11.69 | $11.69 | 749,400 |
| 2004-07-26 | $11.17 | $11.17 | 469,000 |
| 2004-07-23 | $11.28 | $11.28 | 281,800 |
| 2004-07-22 | $11.55 | $11.55 | 374,000 |
| 2004-07-21 | $11.50 | $11.50 | 651,800 |
| 2004-07-20 | $12.07 | $12.07 | 610,800 |
| 2004-07-19 | $11.50 | $11.50 | 373,900 |
| 2004-07-16 | $11.53 | $11.53 | 554,900 |
| 2004-07-15 | $11.75 | $11.75 | 188,600 |
| 2004-07-14 | $11.54 | $11.54 | 311,400 |
| 2004-07-13 | $11.63 | $11.63 | 226,000 |
| 2004-07-12 | $11.63 | $11.63 | 489,300 |
| 2004-07-09 | $11.97 | $11.97 | 231,400 |
| 2004-07-08 | $11.72 | $11.72 | 366,200 |
| 2004-07-07 | $12.20 | $12.20 | 404,300 |
| 2004-07-06 | $12.30 | $12.30 | 426,700 |
| 2004-07-02 | $12.47 | $12.47 | 423,900 |
| 2004-07-01 | $12.57 | $12.57 | 306,600 |
| 2004-06-30 | $12.76 | $12.76 | 369,200 |
| 2004-06-29 | $12.72 | $12.72 | 640,100 |
| 2004-06-28 | $12.36 | $12.36 | 851,400 |
| 2004-06-25 | $12.68 | $12.68 | 1,055,600 |
| 2004-06-24 | $12.10 | $12.10 | 869,900 |
| 2004-06-23 | $11.87 | $11.87 | 811,600 |
| 2004-06-22 | $11.36 | $11.36 | 1,200,100 |
| 2004-06-21 | $11.48 | $11.48 | 1,192,500 |
| 2004-06-18 | $12.10 | $12.10 | 1,516,600 |
| 2004-06-17 | $11.94 | $11.94 | 923,400 |
| 2004-06-16 | $12.68 | $12.68 | 521,100 |
| 2004-06-15 | $12.49 | $12.49 | 1,035,100 |
| 2004-06-14 | $12.27 | $12.27 | 1,074,100 |
| 2004-06-10 | $12.71 | $12.71 | 968,200 |
| 2004-06-09 | $12.63 | $12.63 | 1,394,800 |
| 2004-06-08 | $13.76 | $13.76 | 445,400 |
| 2004-06-07 | $14.12 | $14.12 | 411,400 |
| 2004-06-04 | $14.00 | $14.00 | 478,700 |
| 2004-06-03 | $13.88 | $13.88 | 528,200 |
| 2004-06-02 | $14.44 | $14.44 | 827,000 |
| 2004-06-01 | $14.65 | $14.65 | 427,300 |
| 2004-05-28 | $14.37 | $14.37 | 254,900 |
| 2004-05-27 | $14.51 | $14.51 | 317,100 |
| 2004-05-26 | $14.90 | $14.90 | 750,500 |
| 2004-05-25 | $14.50 | $14.50 | 617,600 |
| 2004-05-24 | $14.37 | $14.37 | 472,100 |
| 2004-05-21 | $14.24 | $14.24 | 1,160,900 |
| 2004-05-20 | $14.01 | $14.01 | 648,300 |
| 2004-05-19 | $13.93 | $13.93 | 642,900 |
| 2004-05-18 | $14.49 | $14.49 | 547,600 |
| 2004-05-17 | $14.44 | $14.44 | 504,200 |
| 2004-05-14 | $14.70 | $14.70 | 348,500 |
| 2004-05-13 | $14.82 | $14.82 | 419,100 |
| 2004-05-12 | $14.82 | $14.82 | 903,900 |
| 2004-05-11 | $14.69 | $14.69 | 380,500 |
| 2004-05-10 | $14.26 | $14.26 | 472,100 |
| 2004-05-07 | $14.40 | $14.40 | 642,000 |
| 2004-05-06 | $15.11 | $15.11 | 1,245,600 |
| 2004-05-05 | $14.16 | $14.16 | 745,300 |
| 2004-05-04 | $14.97 | $14.97 | 596,400 |
| 2004-05-03 | $14.64 | $14.64 | 609,000 |
| 2004-04-30 | $14.51 | $14.51 | 718,400 |
| 2004-04-29 | $14.69 | $14.69 | 539,300 |
| 2004-04-28 | $15.27 | $15.27 | 513,000 |
| 2004-04-27 | $15.85 | $15.85 | 488,800 |
| 2004-04-26 | $15.69 | $15.69 | 740,700 |
| 2004-04-23 | $15.34 | $15.34 | 394,300 |
| 2004-04-22 | $15.74 | $15.74 | 615,900 |
| 2004-04-21 | $15.73 | $15.73 | 356,200 |
| 2004-04-20 | $15.50 | $15.50 | 611,000 |
| 2004-04-19 | $15.65 | $15.65 | 758,100 |
| 2004-04-16 | $14.87 | $14.87 | 1,077,200 |
| 2004-04-15 | $14.49 | $14.49 | 513,000 |
| 2004-04-14 | $15.16 | $15.16 | 336,200 |
| 2004-04-13 | $15.00 | $15.00 | 252,100 |
| 2004-04-12 | $15.61 | $15.61 | 225,100 |
| 2004-04-08 | $15.38 | $15.38 | 428,300 |
| 2004-04-07 | $15.23 | $15.23 | 695,100 |
| 2004-04-06 | $15.35 | $15.35 | 489,100 |
| 2004-04-05 | $15.79 | $15.79 | 409,400 |
| 2004-04-02 | $15.66 | $15.66 | 756,900 |
| 2004-04-01 | $15.35 | $15.35 | 317,300 |
| 2004-03-31 | $15.43 | $15.43 | 425,500 |
| 2004-03-30 | $15.62 | $15.62 | 568,900 |
| 2004-03-29 | $15.47 | $15.47 | 362,400 |
| 2004-03-26 | $15.13 | $15.13 | 424,600 |
| 2004-03-25 | $15.04 | $15.04 | 694,200 |
| 2004-03-24 | $14.68 | $14.68 | 988,000 |
| 2004-03-23 | $15.15 | $15.15 | 482,900 |
| 2004-03-22 | $15.05 | $15.05 | 617,900 |
| 2004-03-19 | $15.56 | $15.56 | 766,300 |
| 2004-03-18 | $15.25 | $15.25 | 1,240,200 |
| 2004-03-17 | $15.07 | $15.07 | 2,420,200 |
| 2004-03-16 | $15.91 | $15.91 | 733,800 |
| 2004-03-15 | $16.06 | $16.06 | 967,600 |
| 2004-03-12 | $16.73 | $16.73 | 617,900 |
| 2004-03-11 | $16.65 | $16.65 | 1,543,200 |
| 2004-03-10 | $16.55 | $16.55 | 1,480,200 |
| 2004-03-09 | $17.01 | $17.01 | 804,900 |
| 2004-03-08 | $17.72 | $17.72 | 987,700 |
| 2004-03-05 | $17.37 | $17.37 | 385,200 |
| 2004-03-04 | $17.32 | $17.32 | 439,000 |
| 2004-03-03 | $17.11 | $17.11 | 1,023,700 |
| 2004-03-02 | $17.16 | $17.16 | 663,200 |
| 2004-03-01 | $17.27 | $17.27 | 803,900 |
| 2004-02-27 | $17.05 | $17.05 | 1,769,900 |
| 2004-02-26 | $16.37 | $16.37 | 1,322,600 |
| 2004-02-25 | $15.10 | $15.10 | 1,407,800 |
| 2004-02-24 | $14.88 | $14.88 | 796,200 |
| 2004-02-23 | $14.86 | $14.86 | 627,000 |
| 2004-02-20 | $15.07 | $15.07 | 1,008,000 |
| 2004-02-19 | $14.76 | $14.76 | 858,300 |
| 2004-02-18 | $14.56 | $14.56 | 508,100 |
| 2004-02-17 | $14.44 | $14.44 | 435,200 |
| 2004-02-13 | $14.43 | $14.43 | 531,600 |
| 2004-02-12 | $14.53 | $14.53 | 522,600 |
| 2004-02-11 | $14.14 | $14.14 | 688,500 |
| 2004-02-10 | $14.28 | $14.28 | 766,300 |
| 2004-02-09 | $14.33 | $14.33 | 626,900 |
| 2004-02-06 | $14.15 | $14.15 | 931,800 |
| 2004-02-05 | $13.65 | $13.65 | 1,692,800 |
| 2004-02-04 | $12.96 | $12.96 | 723,300 |
| 2004-02-03 | $13.37 | $13.37 | 489,600 |
| 2004-02-02 | $13.52 | $13.52 | 577,700 |
| 2004-01-30 | $13.35 | $13.35 | 449,400 |
| 2004-01-29 | $13.68 | $13.68 | 732,700 |
| 2004-01-28 | $14.08 | $14.08 | 1,179,000 |
| 2004-01-27 | $13.75 | $13.75 | 661,000 |
| 2004-01-26 | $13.78 | $13.78 | 605,500 |
| 2004-01-23 | $13.69 | $13.69 | 568,100 |
| 2004-01-22 | $13.82 | $13.82 | 782,500 |
| 2004-01-21 | $14.27 | $14.27 | 807,800 |
| 2004-01-20 | $14.25 | $14.25 | 1,354,000 |
| 2004-01-16 | $13.45 | $13.45 | 1,429,400 |
| 2004-01-15 | $13.00 | $13.00 | 875,700 |
| 2004-01-14 | $13.17 | $13.17 | 632,300 |
| 2004-01-13 | $12.97 | $12.97 | 726,700 |
| 2004-01-12 | $13.21 | $13.21 | 765,500 |
| 2004-01-09 | $13.14 | $13.14 | 1,519,500 |
| 2004-01-08 | $12.82 | $12.82 | 803,700 |
| 2004-01-07 | $12.85 | $12.85 | 1,233,200 |
| 2004-01-06 | $12.37 | $12.37 | 557,900 |
| 2004-01-05 | $12.33 | $12.33 | 609,400 |
| 2004-01-02 | $12.15 | $12.15 | 492,300 |