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
- 2003-05-29 to 2026-08-31
- 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 | $14.50 | $14.50 | 810 | — | — |
| 2004-12-30 | $14.60 | $14.60 | 200 | — | — |
| 2004-12-29 | $14.80 | $14.80 | 1,230 | — | — |
| 2004-12-28 | $14.50 | $14.50 | 220 | — | — |
| 2004-12-27 | $14.40 | $14.40 | 980 | — | — |
| 2004-12-23 | $14.80 | $14.80 | 1,600 | — | — |
| 2004-12-22 | $16.50 | $16.50 | 1,660 | — | — |
| 2004-12-21 | $16.80 | $16.80 | 6,520 | — | — |
| 2004-12-20 | $13.80 | $13.80 | 860 | — | — |
| 2004-12-17 | $13.50 | $13.50 | 470 | — | — |
| 2004-12-16 | $13.70 | $13.70 | 300 | — | — |
| 2004-12-15 | $14.00 | $14.00 | 480 | — | — |
| 2004-12-14 | $13.60 | $13.60 | 550 | — | — |
| 2004-12-13 | $13.80 | $13.80 | 580 | — | — |
| 2004-12-10 | $14.40 | $14.40 | 10 | — | — |
| 2004-12-09 | $14.00 | $14.00 | 810 | — | — |
| 2004-12-08 | $14.00 | $14.00 | 450 | — | — |
| 2004-12-07 | $14.10 | $14.10 | 1,510 | — | — |
| 2004-12-06 | $14.30 | $14.30 | 270 | — | — |
| 2004-12-03 | $14.60 | $14.60 | 1,270 | — | — |
| 2004-12-02 | $14.10 | $14.10 | 660 | — | — |
| 2004-12-01 | $14.00 | $14.00 | 220 | — | — |
| 2004-11-30 | $14.80 | $14.80 | 350 | — | — |
| 2004-11-29 | $15.00 | $15.00 | 1,530 | — | — |
| 2004-11-26 | $15.20 | $15.20 | 70 | — | — |
| 2004-11-24 | $16.00 | $16.00 | 810 | — | — |
| 2004-11-23 | $15.50 | $15.50 | 910 | — | — |
| 2004-11-22 | $16.10 | $16.10 | 1,570 | — | — |
| 2004-11-19 | $16.00 | $16.00 | 1,210 | — | — |
| 2004-11-18 | $14.90 | $14.90 | 370 | — | — |
| 2004-11-17 | $15.20 | $15.20 | 710 | — | — |
| 2004-11-16 | $16.00 | $16.00 | 930 | — | — |
| 2004-11-15 | $15.80 | $15.80 | 1,340 | — | — |
| 2004-11-12 | $17.40 | $17.40 | 450 | — | — |
| 2004-11-11 | $17.60 | $17.60 | 2,720 | — | — |
| 2004-11-10 | $18.90 | $18.90 | 12,300 | — | — |
| 2004-11-09 | $15.00 | $15.00 | 730 | — | — |
| 2004-11-08 | $15.20 | $15.20 | 700 | — | — |
| 2004-11-05 | $14.50 | $14.50 | 690 | — | — |
| 2004-11-04 | $14.70 | $14.70 | 0 | — | — |
| 2004-11-03 | $14.70 | $14.70 | 760 | — | — |
| 2004-11-02 | $15.00 | $15.00 | 610 | — | — |
| 2004-11-01 | $14.30 | $14.30 | 470 | — | — |
| 2004-10-29 | $13.50 | $13.50 | 340 | — | — |
| 2004-10-28 | $13.50 | $13.50 | 440 | — | — |
| 2004-10-27 | $13.80 | $13.80 | 680 | — | — |
| 2004-10-26 | $13.00 | $13.00 | 130 | — | — |
| 2004-10-25 | $12.50 | $12.50 | 790 | — | — |
| 2004-10-22 | $13.40 | $13.40 | 1,890 | — | — |
| 2004-10-21 | $15.00 | $15.00 | 0 | — | — |
| 2004-10-20 | $15.00 | $15.00 | 110 | — | — |
| 2004-10-19 | $15.00 | $15.00 | 30 | — | — |
| 2004-10-18 | $15.00 | $15.00 | 540 | — | — |
| 2004-10-15 | $14.60 | $14.60 | 210 | — | — |
| 2004-10-14 | $14.90 | $14.90 | 110 | — | — |
| 2004-10-13 | $15.10 | $15.10 | 30 | — | — |
| 2004-10-12 | $15.40 | $15.40 | 80 | — | — |
| 2004-10-11 | $15.60 | $15.60 | 110 | — | — |
| 2004-10-08 | $15.30 | $15.30 | 230 | — | — |
| 2004-10-07 | $15.20 | $15.20 | 210 | — | — |
| 2004-10-06 | $14.80 | $14.80 | 90 | — | — |
| 2004-10-05 | $14.60 | $14.60 | 260 | — | — |
| 2004-10-04 | $14.80 | $14.80 | 130 | — | — |
| 2004-10-01 | $14.00 | $14.00 | 720 | — | — |
| 2004-09-30 | $14.40 | $14.40 | 110 | — | — |
| 2004-09-29 | $15.00 | $15.00 | 250 | — | — |
| 2004-09-28 | $14.50 | $14.50 | 380 | — | — |
| 2004-09-27 | $14.90 | $14.90 | 180 | — | — |
| 2004-09-24 | $15.90 | $15.90 | 0 | — | — |
| 2004-09-23 | $15.90 | $15.90 | 330 | — | — |
| 2004-09-22 | $15.40 | $15.40 | 390 | — | — |
| 2004-09-21 | $14.20 | $14.20 | 1,850 | — | — |
| 2004-09-20 | $15.00 | $15.00 | 1,070 | — | — |
| 2004-09-17 | $15.90 | $15.90 | 340 | — | — |
| 2004-09-16 | $15.00 | $15.00 | 540 | — | — |
| 2004-09-15 | $15.40 | $15.40 | 230 | — | — |
| 2004-09-14 | $14.60 | $14.60 | 320 | — | — |
| 2004-09-13 | $14.00 | $14.00 | 1,270 | — | — |
| 2004-09-10 | $15.00 | $15.00 | 2,690 | — | — |
| 2004-09-09 | $16.00 | $16.00 | 1,070 | — | — |
| 2004-09-08 | $15.50 | $15.50 | 20 | — | — |
| 2004-09-07 | $15.50 | $15.50 | 70 | — | — |
| 2004-09-03 | $16.00 | $16.00 | 30 | — | — |
| 2004-09-02 | $16.00 | $16.00 | 300 | — | — |
| 2004-09-01 | $16.30 | $16.30 | 540 | — | — |
| 2004-08-31 | $15.50 | $15.50 | 220 | — | — |
| 2004-08-30 | $16.00 | $16.00 | 1,240 | — | — |
| 2004-08-27 | $16.20 | $16.20 | 1,500 | — | — |
| 2004-08-26 | $14.00 | $14.00 | 920 | — | — |
| 2004-08-25 | $15.20 | $15.20 | 1,250 | — | — |
| 2004-08-24 | $15.70 | $15.70 | 2,570 | — | — |
| 2004-08-23 | $17.50 | $17.50 | 850 | — | — |
| 2004-08-20 | $18.60 | $18.60 | 660 | — | — |
| 2004-08-19 | $19.40 | $19.40 | 220 | — | — |
| 2004-08-18 | $19.60 | $19.60 | 470 | — | — |
| 2004-08-17 | $18.50 | $18.50 | 3,150 | — | — |
| 2004-08-16 | $20.00 | $20.00 | 30 | — | — |
| 2004-08-13 | $20.30 | $20.30 | 670 | — | — |
| 2004-08-12 | $20.40 | $20.40 | 40 | — | — |
| 2004-08-11 | $20.40 | $20.40 | 160 | — | — |
| 2004-08-10 | $20.60 | $20.60 | 160 | — | — |
| 2004-08-09 | $20.00 | $20.00 | 1,310 | — | — |
| 2004-08-06 | $20.00 | $20.00 | 70 | — | — |
| 2004-08-05 | $20.30 | $20.30 | 170 | — | — |
| 2004-08-04 | $20.30 | $20.30 | 270 | — | — |
| 2004-08-03 | $20.40 | $20.40 | 820 | — | — |
| 2004-08-02 | $19.30 | $19.30 | 300 | — | — |
| 2004-07-30 | $19.00 | $19.00 | 500 | — | — |
| 2004-07-29 | $19.20 | $19.20 | 890 | — | — |
| 2004-07-28 | $20.20 | $20.20 | 850 | — | — |
| 2004-07-27 | $20.10 | $20.10 | 1,540 | — | — |
| 2004-07-26 | $21.30 | $21.30 | 380 | — | — |
| 2004-07-23 | $21.20 | $21.20 | 830 | — | — |
| 2004-07-22 | $21.30 | $21.30 | 620 | — | — |
| 2004-07-21 | $21.00 | $21.00 | 2,050 | — | — |
| 2004-07-20 | $21.90 | $21.90 | 6,000 | — | — |
| 2004-07-19 | $22.80 | $22.80 | 3,680 | — | — |
| 2004-07-16 | $23.10 | $23.10 | 470 | — | — |
| 2004-07-15 | $25.40 | $25.40 | 1,150 | — | — |
| 2004-07-14 | $24.90 | $24.90 | 3,620 | — | — |
| 2004-07-13 | $24.80 | $24.80 | 1,210 | — | — |
| 2004-07-12 | $25.80 | $25.80 | 7,270 | — | — |
| 2004-07-09 | $27.20 | $27.20 | 21,660 | — | — |
| 2004-07-08 | $22.00 | $22.00 | 2,720 | — | — |
| 2004-07-07 | $23.10 | $23.10 | 7,200 | — | — |
| 2004-07-06 | $21.90 | $21.90 | 1,480 | — | — |
| 2004-07-02 | $22.10 | $22.10 | 110 | — | — |
| 2004-07-01 | $21.90 | $21.90 | 330 | — | — |
| 2004-06-30 | $21.50 | $21.50 | 50 | — | — |
| 2004-06-29 | $21.90 | $21.90 | 1,300 | — | — |
| 2004-06-28 | $22.80 | $22.80 | 1,120 | — | — |
| 2004-06-25 | $23.70 | $23.70 | 160 | — | — |
| 2004-06-24 | $23.20 | $23.20 | 600 | — | — |
| 2004-06-23 | $23.10 | $23.10 | 190 | — | — |
| 2004-06-22 | $23.10 | $23.10 | 2,430 | — | — |
| 2004-06-21 | $23.90 | $23.90 | 7,610 | — | — |
| 2004-06-18 | $21.90 | $21.90 | 1,110 | — | — |
| 2004-06-17 | $21.20 | $21.20 | 1,010 | — | — |
| 2004-06-16 | $20.80 | $20.80 | 770 | — | — |
| 2004-06-15 | $20.80 | $20.80 | 1,650 | — | — |
| 2004-06-14 | $20.90 | $20.90 | 3,080 | — | — |
| 2004-06-10 | $21.30 | $21.30 | 1,320 | — | — |
| 2004-06-09 | $22.60 | $22.60 | 460 | — | — |
| 2004-06-08 | $22.00 | $22.00 | 1,500 | — | — |
| 2004-06-07 | $22.80 | $22.80 | 980 | — | — |
| 2004-06-04 | $22.50 | $22.50 | 670 | — | — |
| 2004-06-03 | $22.10 | $22.10 | 670 | — | — |
| 2004-06-02 | $23.50 | $23.50 | 740 | — | — |
| 2004-06-01 | $22.20 | $22.20 | 2,120 | — | — |
| 2004-05-28 | $24.20 | $24.20 | 730 | — | — |
| 2004-05-27 | $24.70 | $24.70 | 1,320 | — | — |
| 2004-05-26 | $25.70 | $25.70 | 1,020 | — | — |
| 2004-05-25 | $25.50 | $25.50 | 3,460 | — | — |
| 2004-05-24 | $26.50 | $26.50 | 2,390 | — | — |
| 2004-05-21 | $26.60 | $26.60 | 2,180 | — | — |
| 2004-05-20 | $26.60 | $26.60 | 12,330 | — | — |
| 2004-05-19 | $29.00 | $29.00 | 28,190 | — | — |
| 2004-05-18 | $37.90 | $37.90 | 90,970 | — | — |
| 2004-05-17 | $20.60 | $20.60 | 770 | — | — |
| 2004-05-14 | $20.00 | $20.00 | 2,200 | — | — |
| 2004-05-13 | $20.60 | $20.60 | 40 | — | — |
| 2004-05-12 | $20.90 | $20.90 | 390 | — | — |
| 2004-05-11 | $20.40 | $20.40 | 120 | — | — |
| 2004-05-10 | $19.60 | $19.60 | 430 | — | — |
| 2004-05-07 | $21.00 | $21.00 | 330 | — | — |
| 2004-05-06 | $21.00 | $21.00 | 10 | — | — |
| 2004-05-05 | $22.00 | $22.00 | 560 | — | — |
| 2004-05-04 | $21.70 | $21.70 | 40 | — | — |
| 2004-05-03 | $21.00 | $21.00 | 0 | — | — |
| 2004-04-30 | $21.00 | $21.00 | 200 | — | — |
| 2004-04-29 | $21.90 | $21.90 | 90 | — | — |
| 2004-04-28 | $22.00 | $22.00 | 480 | — | — |
| 2004-04-27 | $22.10 | $22.10 | 240 | — | — |
| 2004-04-26 | $21.90 | $21.90 | 580 | — | — |
| 2004-04-23 | $22.10 | $22.10 | 2,620 | — | — |
| 2004-04-22 | $23.90 | $23.90 | 150 | — | — |
| 2004-04-21 | $22.80 | $22.80 | 200 | — | — |
| 2004-04-20 | $22.80 | $22.80 | 170 | — | — |
| 2004-04-19 | $23.10 | $23.10 | 0 | — | — |
| 2004-04-16 | $23.10 | $23.10 | 670 | — | — |
| 2004-04-15 | $22.00 | $22.00 | 1,410 | — | — |
| 2004-04-14 | $24.50 | $24.50 | 130 | — | — |
| 2004-04-13 | $24.40 | $24.40 | 1,080 | — | — |
| 2004-04-12 | $25.70 | $25.70 | 1,830 | — | — |
| 2004-04-08 | $27.90 | $27.90 | 390 | — | — |
| 2004-04-07 | $29.70 | $29.70 | 0 | — | — |
| 2004-04-06 | $29.70 | $29.70 | 30 | — | — |
| 2004-04-05 | $27.70 | $27.70 | 10 | — | — |
| 2004-04-02 | $27.70 | $27.70 | 710 | — | — |
| 2004-04-01 | $27.50 | $27.50 | 60 | — | — |
| 2004-03-31 | $27.80 | $27.80 | 70 | — | — |
| 2004-03-30 | $27.90 | $27.90 | 260 | — | — |
| 2004-03-29 | $27.80 | $27.80 | 310 | — | — |
| 2004-03-26 | $27.70 | $27.70 | 2,200 | — | — |
| 2004-03-25 | $27.90 | $27.90 | 2,280 | — | — |
| 2004-03-24 | $30.10 | $30.10 | 180 | — | — |
| 2004-03-23 | $30.00 | $30.00 | 80 | — | — |
| 2004-03-22 | $29.10 | $29.10 | 440 | — | — |
| 2004-03-19 | $31.00 | $31.00 | 2,130 | — | — |
| 2004-03-18 | $32.50 | $32.50 | 1,670 | — | — |
| 2004-03-17 | $32.60 | $32.60 | 990 | — | — |
| 2004-03-16 | $30.50 | $30.50 | 6,220 | — | — |
| 2004-03-15 | $30.50 | $30.50 | 1,460 | — | — |
| 2004-03-12 | $30.30 | $30.30 | 4,940 | — | — |
| 2004-03-11 | $24.90 | $24.90 | 0 | — | — |
| 2004-03-10 | $24.90 | $24.90 | 1,160 | — | — |
| 2004-03-09 | $25.10 | $25.10 | 180 | — | — |
| 2004-03-08 | $24.50 | $24.50 | 60 | — | — |
| 2004-03-05 | $24.50 | $24.50 | 1,100 | — | — |
| 2004-03-04 | $24.90 | $24.90 | 3,510 | — | — |
| 2004-03-03 | $25.90 | $25.90 | 13,560 | — | — |
| 2004-03-02 | $21.40 | $21.40 | 120 | — | — |
| 2004-03-01 | $21.70 | $21.70 | 210 | — | — |
| 2004-02-27 | $21.90 | $21.90 | 20 | — | — |
| 2004-02-26 | $21.00 | $21.00 | 1,450 | — | — |
| 2004-02-25 | $21.40 | $21.40 | 950 | — | — |
| 2004-02-24 | $21.50 | $21.50 | 260 | — | — |
| 2004-02-23 | $21.50 | $21.50 | 460 | — | — |
| 2004-02-20 | $21.50 | $21.50 | 640 | — | — |
| 2004-02-19 | $21.60 | $21.60 | 800 | — | — |
| 2004-02-18 | $22.40 | $22.40 | 250 | — | — |
| 2004-02-17 | $22.60 | $22.60 | 550 | — | — |
| 2004-02-13 | $22.90 | $22.90 | 130 | — | — |
| 2004-02-12 | $22.60 | $22.60 | 10 | — | — |
| 2004-02-11 | $21.50 | $21.50 | 80 | — | — |
| 2004-02-10 | $21.60 | $21.60 | 1,490 | — | — |
| 2004-02-09 | $22.40 | $22.40 | 60 | — | — |
| 2004-02-06 | $22.30 | $22.30 | 20 | — | — |
| 2004-02-05 | $22.30 | $22.30 | 50 | — | — |
| 2004-02-04 | $22.50 | $22.50 | 660 | — | — |
| 2004-02-03 | $23.20 | $23.20 | 170 | — | — |
| 2004-02-02 | $23.10 | $23.10 | 0 | — | — |
| 2004-01-30 | $23.10 | $23.10 | 730 | — | — |
| 2004-01-29 | $22.60 | $22.60 | 560 | — | — |
| 2004-01-28 | $21.50 | $21.50 | 110 | — | — |
| 2004-01-27 | $22.40 | $22.40 | 100 | — | — |
| 2004-01-26 | $22.40 | $22.40 | 0 | — | — |
| 2004-01-23 | $22.40 | $22.40 | 70 | — | — |
| 2004-01-22 | $21.60 | $21.60 | 170 | — | — |
| 2004-01-21 | $22.50 | $22.50 | 560 | — | — |
| 2004-01-20 | $22.50 | $22.50 | 50 | — | — |
| 2004-01-16 | $22.80 | $22.80 | 670 | — | — |
| 2004-01-15 | $22.50 | $22.50 | 110 | — | — |
| 2004-01-14 | $21.90 | $21.90 | 20 | — | — |
| 2004-01-13 | $22.00 | $22.00 | 150 | — | — |
| 2004-01-12 | $22.50 | $22.50 | 30 | — | — |
| 2004-01-09 | $22.90 | $22.90 | 80 | — | — |
| 2004-01-08 | $22.90 | $22.90 | 0 | — | — |
| 2004-01-07 | $22.90 | $22.90 | 150 | — | — |
| 2004-01-06 | $23.00 | $23.00 | 610 | — | — |
| 2004-01-05 | $24.30 | $24.30 | 50 | — | — |
| 2004-01-02 | $23.40 | $23.40 | 600 | — | — |