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
- 2001-04-06 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 | $5.43 | $6.77 | 201,731 |
| 2004-12-30 | $5.40 | $6.74 | 138,378 |
| 2004-12-29 | $5.41 | $6.75 | 154,945 |
| 2004-12-28 | $5.43 | $6.77 | 219,445 |
| 2004-12-27 | $5.40 | $6.74 | 222,154 |
| 2004-12-23 | $5.39 | $6.73 | 114,933 |
| 2004-12-22 | $5.33 | $6.64 | 475,673 |
| 2004-12-21 | $5.27 | $6.57 | 281,132 |
| 2004-12-20 | $5.30 | $6.61 | 205,587 |
| 2004-12-17 | $5.32 | $6.63 | 183,809 |
| 2004-12-16 | $5.28 | $6.58 | 169,429 |
| 2004-12-15 | $5.39 | $6.73 | 138,482 |
| 2004-12-14 | $5.39 | $6.73 | 127,020 |
| 2004-12-13 | $5.48 | $6.83 | 251,643 |
| 2004-12-10 | $5.36 | $6.69 | 358,761 |
| 2004-12-09 | $5.40 | $6.74 | 348,653 |
| 2004-12-08 | $5.47 | $6.82 | 1,102,957 |
| 2004-12-07 | $5.22 | $6.51 | 727,420 |
| 2004-12-06 | $5.31 | $6.62 | 754,721 |
| 2004-12-03 | $5.21 | $6.50 | 3,316,790 |
| 2004-12-02 | $5.23 | $6.52 | 4,151,432 |
| 2004-12-01 | $5.92 | $7.38 | 273,421 |
| 2004-11-30 | $5.93 | $7.40 | 180,058 |
| 2004-11-29 | $5.99 | $7.47 | 182,558 |
| 2004-11-26 | $5.98 | $7.46 | 224,864 |
| 2004-11-24 | $5.86 | $7.31 | 217,882 |
| 2004-11-23 | $5.83 | $7.26 | 174,952 |
| 2004-11-22 | $5.78 | $7.20 | 354,280 |
| 2004-11-19 | $5.83 | $7.26 | 270,399 |
| 2004-11-18 | $5.81 | $7.24 | 323,749 |
| 2004-11-17 | $5.85 | $7.30 | 677,717 |
| 2004-11-16 | $5.76 | $7.18 | 340,005 |
| 2004-11-15 | $5.77 | $7.19 | 223,405 |
| 2004-11-12 | $5.88 | $7.34 | 172,347 |
| 2004-11-11 | $5.78 | $7.20 | 189,123 |
| 2004-11-10 | $5.69 | $7.10 | 126,395 |
| 2004-11-09 | $5.66 | $7.06 | 187,873 |
| 2004-11-08 | $5.66 | $7.06 | 325,729 |
| 2004-11-05 | $5.56 | $6.93 | 280,506 |
| 2004-11-04 | $5.46 | $6.81 | 457,855 |
| 2004-11-03 | $5.46 | $6.81 | 250,184 |
| 2004-11-02 | $5.48 | $6.83 | 303,535 |
| 2004-11-01 | $5.54 | $6.91 | 432,326 |
| 2004-10-29 | $5.56 | $6.93 | 422,635 |
| 2004-10-28 | $5.47 | $6.82 | 2,034,401 |
| 2004-10-27 | $6.43 | $8.02 | 606,131 |
| 2004-10-26 | $6.19 | $7.72 | 272,900 |
| 2004-10-25 | $6.15 | $7.67 | 120,038 |
| 2004-10-22 | $6.20 | $7.73 | 221,738 |
| 2004-10-21 | $6.17 | $7.69 | 179,953 |
| 2004-10-20 | $6.16 | $7.68 | 118,996 |
| 2004-10-19 | $6.14 | $7.66 | 418,050 |
| 2004-10-18 | $6.04 | $7.53 | 108,264 |
| 2004-10-15 | $5.91 | $7.37 | 120,143 |
| 2004-10-14 | $5.84 | $7.29 | 170,159 |
| 2004-10-13 | $5.88 | $7.34 | 269,357 |
| 2004-10-12 | $5.92 | $7.38 | 162,760 |
| 2004-10-11 | $5.95 | $7.42 | 140,670 |
| 2004-10-08 | $5.95 | $7.42 | 247,892 |
| 2004-10-07 | $6.08 | $7.59 | 217,465 |
| 2004-10-06 | $6.09 | $7.60 | 188,394 |
| 2004-10-05 | $5.99 | $7.47 | 137,544 |
| 2004-10-04 | $5.95 | $7.42 | 437,640 |
| 2004-10-01 | $6.03 | $7.52 | 187,977 |
| 2004-09-30 | $5.87 | $7.32 | 108,055 |
| 2004-09-29 | $5.92 | $7.38 | 184,955 |
| 2004-09-28 | $5.85 | $7.30 | 331,773 |
| 2004-09-27 | $5.67 | $7.07 | 186,101 |
| 2004-09-24 | $5.74 | $7.16 | 185,997 |
| 2004-09-23 | $5.83 | $7.28 | 421,802 |
| 2004-09-22 | $5.87 | $7.32 | 245,808 |
| 2004-09-21 | $5.95 | $7.42 | 196,417 |
| 2004-09-20 | $5.83 | $7.26 | 258,416 |
| 2004-09-17 | $5.82 | $7.25 | 112,015 |
| 2004-09-16 | $5.78 | $7.20 | 388,666 |
| 2004-09-15 | $5.83 | $7.28 | 392,626 |
| 2004-09-14 | $5.85 | $7.30 | 203,086 |
| 2004-09-13 | $5.83 | $7.26 | 492,658 |
| 2004-09-10 | $5.83 | $7.26 | 315,622 |
| 2004-09-09 | $5.63 | $7.02 | 88,049 |
| 2004-09-08 | $5.64 | $7.04 | 128,895 |
| 2004-09-07 | $5.57 | $6.94 | 207,775 |
| 2004-09-03 | $5.51 | $6.87 | 97,844 |
| 2004-09-02 | $5.60 | $6.98 | 84,402 |
| 2004-09-01 | $5.58 | $6.95 | 196,938 |
| 2004-08-31 | $5.52 | $6.88 | 384,498 |
| 2004-08-30 | $5.41 | $6.75 | 193,187 |
| 2004-08-27 | $5.46 | $6.81 | 139,732 |
| 2004-08-26 | $5.49 | $6.85 | 181,621 |
| 2004-08-25 | $5.43 | $6.77 | 200,377 |
| 2004-08-24 | $5.36 | $6.68 | 112,328 |
| 2004-08-23 | $5.33 | $6.64 | 254,144 |
| 2004-08-20 | $5.28 | $6.58 | 623,220 |
| 2004-08-19 | $5.29 | $6.59 | 161,197 |
| 2004-08-18 | $5.23 | $6.52 | 72,732 |
| 2004-08-17 | $5.13 | $6.40 | 113,891 |
| 2004-08-16 | $5.21 | $6.50 | 172,451 |
| 2004-08-13 | $5.06 | $6.31 | 109,514 |
| 2004-08-12 | $4.89 | $6.10 | 514,227 |
| 2004-08-11 | $4.99 | $6.22 | 569,349 |
| 2004-08-10 | $5.14 | $6.41 | 186,205 |
| 2004-08-09 | $5.07 | $6.32 | 197,251 |
| 2004-08-06 | $5.09 | $6.34 | 311,350 |
| 2004-08-05 | $5.18 | $6.46 | 526,106 |
| 2004-08-04 | $5.26 | $6.56 | 244,453 |
| 2004-08-03 | $5.26 | $6.56 | 631,035 |
| 2004-08-02 | $5.34 | $6.65 | 1,865,180 |
| 2004-07-30 | $5.30 | $6.61 | 838,497 |
| 2004-07-29 | $5.02 | $6.26 | 264,981 |
| 2004-07-28 | $4.93 | $6.15 | 232,158 |
| 2004-07-27 | $4.75 | $5.92 | 443,058 |
| 2004-07-26 | $4.73 | $5.90 | 393,563 |
| 2004-07-23 | $4.78 | $5.96 | 409,923 |
| 2004-07-22 | $4.99 | $6.22 | 285,091 |
| 2004-07-21 | $4.97 | $6.20 | 259,145 |
| 2004-07-20 | $5.01 | $6.25 | 334,795 |
| 2004-07-19 | $5.03 | $6.27 | 513,393 |
| 2004-07-16 | $5.11 | $6.37 | 151,403 |
| 2004-07-15 | $5.09 | $6.34 | 380,122 |
| 2004-07-14 | $5.18 | $6.46 | 265,814 |
| 2004-07-13 | $5.20 | $6.49 | 269,565 |
| 2004-07-12 | $5.23 | $6.52 | 370,327 |
| 2004-07-09 | $5.32 | $6.63 | 300,617 |
| 2004-07-08 | $5.32 | $6.63 | 479,112 |
| 2004-07-07 | $5.36 | $6.68 | 586,542 |
| 2004-07-06 | $5.25 | $6.55 | 835,163 |
| 2004-07-02 | $5.37 | $6.70 | 415,237 |
| 2004-07-01 | $5.31 | $6.62 | 541,944 |
| 2004-06-30 | $5.33 | $6.64 | 571,120 |
| 2004-06-29 | $5.27 | $6.57 | 1,142,761 |
| 2004-06-28 | $5.39 | $6.73 | 1,249,358 |
| 2004-06-25 | $5.19 | $6.47 | 293,427 |
| 2004-06-24 | $5.36 | $6.69 | 229,136 |
| 2004-06-23 | $5.46 | $6.81 | 272,900 |
| 2004-06-22 | $5.39 | $6.73 | 465,045 |
| 2004-06-21 | $5.28 | $6.58 | 112,640 |
| 2004-06-18 | $5.29 | $6.59 | 489,323 |
| 2004-06-17 | $5.29 | $6.59 | 108,681 |
| 2004-06-16 | $5.27 | $6.57 | 51,579 |
| 2004-06-15 | $5.33 | $6.64 | 106,701 |
| 2004-06-14 | $5.18 | $6.46 | 298,325 |
| 2004-06-10 | $5.46 | $6.81 | 89,195 |
| 2004-06-09 | $5.40 | $6.74 | 101,178 |
| 2004-06-08 | $5.57 | $6.94 | 207,462 |
| 2004-06-07 | $5.64 | $7.04 | 188,394 |
| 2004-06-04 | $5.51 | $6.87 | 155,050 |
| 2004-06-03 | $5.41 | $6.75 | 81,797 |
| 2004-06-02 | $5.52 | $6.88 | 289,363 |
| 2004-06-01 | $5.33 | $6.64 | 146,818 |
| 2004-05-28 | $5.44 | $6.79 | 151,298 |
| 2004-05-27 | $5.46 | $6.81 | 138,586 |
| 2004-05-26 | $5.25 | $6.55 | 641,559 |
| 2004-05-25 | $5.36 | $6.69 | 241,119 |
| 2004-05-24 | $5.36 | $6.68 | 154,216 |
| 2004-05-21 | $5.36 | $6.68 | 107,013 |
| 2004-05-20 | $5.21 | $6.50 | 101,491 |
| 2004-05-19 | $5.28 | $6.58 | 143,692 |
| 2004-05-18 | $5.13 | $6.40 | 216,423 |
| 2004-05-17 | $4.89 | $6.10 | 447,956 |
| 2004-05-14 | $5.04 | $6.28 | 197,459 |
| 2004-05-13 | $5.12 | $6.39 | 285,300 |
| 2004-05-12 | $5.20 | $6.49 | 206,629 |
| 2004-05-11 | $5.27 | $6.57 | 185,997 |
| 2004-05-10 | $5.07 | $6.32 | 633,223 |
| 2004-05-07 | $5.22 | $6.51 | 318,018 |
| 2004-05-06 | $5.45 | $6.80 | 348,549 |
| 2004-05-05 | $5.66 | $7.06 | 728,671 |
| 2004-05-04 | $5.69 | $7.10 | 319,477 |
| 2004-05-03 | $5.54 | $6.91 | 388,562 |
| 2004-04-30 | $5.51 | $6.87 | 482,550 |
| 2004-04-29 | $5.64 | $7.04 | 440,766 |
| 2004-04-28 | $5.74 | $7.16 | 552,989 |
| 2004-04-27 | $6.08 | $7.59 | 742,217 |
| 2004-04-26 | $5.87 | $7.32 | 192,041 |
| 2004-04-23 | $5.84 | $7.29 | 145,776 |
| 2004-04-22 | $5.85 | $7.30 | 241,015 |
| 2004-04-21 | $5.74 | $7.16 | 754,200 |
| 2004-04-20 | $5.72 | $7.13 | 240,181 |
| 2004-04-19 | $5.78 | $7.20 | 395,647 |
| 2004-04-16 | $5.68 | $7.08 | 89,716 |
| 2004-04-15 | $5.74 | $7.16 | 149,527 |
| 2004-04-14 | $5.74 | $7.16 | 117,850 |
| 2004-04-13 | $5.71 | $7.12 | 128,374 |
| 2004-04-12 | $5.81 | $7.24 | 132,334 |
| 2004-04-08 | $5.79 | $7.22 | 65,854 |
| 2004-04-07 | $5.81 | $7.24 | 76,691 |
| 2004-04-06 | $5.75 | $7.17 | 60,019 |
| 2004-04-05 | $5.83 | $7.26 | 93,988 |
| 2004-04-02 | $5.82 | $7.25 | 74,920 |
| 2004-04-01 | $5.85 | $7.30 | 230,907 |
| 2004-03-31 | $5.74 | $7.16 | 227,573 |
| 2004-03-30 | $5.68 | $7.08 | 325,938 |
| 2004-03-29 | $5.64 | $7.04 | 259,041 |
| 2004-03-26 | $5.58 | $6.95 | 152,236 |
| 2004-03-25 | $5.54 | $6.91 | 191,415 |
| 2004-03-24 | $5.26 | $6.56 | 191,728 |
| 2004-03-23 | $5.33 | $6.64 | 305,827 |
| 2004-03-22 | $5.17 | $6.45 | 177,974 |
| 2004-03-19 | $5.37 | $6.70 | 189,436 |
| 2004-03-18 | $5.52 | $6.88 | 188,185 |
| 2004-03-17 | $5.59 | $6.96 | 166,512 |
| 2004-03-16 | $5.52 | $6.88 | 217,257 |
| 2004-03-15 | $5.34 | $6.65 | 491,511 |
| 2004-03-12 | $5.46 | $6.81 | 310,620 |
| 2004-03-11 | $5.42 | $6.76 | 486,614 |
| 2004-03-10 | $5.54 | $6.91 | 335,628 |
| 2004-03-09 | $5.69 | $7.10 | 388,145 |
| 2004-03-08 | $5.87 | $7.32 | 326,667 |
| 2004-03-05 | $6.06 | $7.55 | 216,319 |
| 2004-03-04 | $6.04 | $7.53 | 358,761 |
| 2004-03-03 | $5.98 | $7.46 | 187,768 |
| 2004-03-02 | $6.01 | $7.49 | 214,444 |
| 2004-03-01 | $6.07 | $7.56 | 577,997 |
| 2004-02-27 | $5.90 | $7.36 | 317,602 |
| 2004-02-26 | $6.02 | $7.50 | 169,012 |
| 2004-02-25 | $5.84 | $7.29 | 173,389 |
| 2004-02-24 | $5.94 | $7.41 | 93,676 |
| 2004-02-23 | $5.98 | $7.46 | 182,663 |
| 2004-02-20 | $5.95 | $7.42 | 266,960 |
| 2004-02-19 | $6.18 | $7.71 | 681,051 |
| 2004-02-18 | $5.64 | $7.04 | 255,811 |
| 2004-02-17 | $5.86 | $7.31 | 210,067 |
| 2004-02-13 | $5.76 | $7.18 | 89,299 |
| 2004-02-12 | $5.79 | $7.22 | 104,408 |
| 2004-02-11 | $5.84 | $7.29 | 77,733 |
| 2004-02-10 | $5.75 | $7.17 | 78,463 |
| 2004-02-09 | $5.74 | $7.16 | 87,841 |
| 2004-02-06 | $5.75 | $7.17 | 172,764 |
| 2004-02-05 | $5.53 | $6.89 | 88,570 |
| 2004-02-04 | $5.45 | $6.80 | 195,583 |
| 2004-02-03 | $5.49 | $6.85 | 99,928 |
| 2004-02-02 | $5.51 | $6.87 | 115,349 |
| 2004-01-30 | $5.60 | $6.98 | 137,336 |
| 2004-01-29 | $5.63 | $7.02 | 84,610 |
| 2004-01-28 | $5.66 | $7.06 | 162,239 |
| 2004-01-27 | $5.76 | $7.18 | 158,384 |
| 2004-01-26 | $5.62 | $7.01 | 207,775 |
| 2004-01-23 | $5.78 | $7.20 | 58,665 |
| 2004-01-22 | $5.79 | $7.22 | 128,270 |
| 2004-01-21 | $5.84 | $7.29 | 128,062 |
| 2004-01-20 | $5.78 | $7.20 | 330,001 |
| 2004-01-16 | $5.84 | $7.29 | 609,049 |
| 2004-01-15 | $6.09 | $7.60 | 803,382 |
| 2004-01-14 | $5.92 | $7.38 | 505,474 |
| 2004-01-13 | $5.62 | $7.01 | 314,371 |
| 2004-01-12 | $5.44 | $6.79 | 121,289 |
| 2004-01-09 | $5.50 | $6.86 | 500,785 |
| 2004-01-08 | $5.59 | $6.96 | 646,561 |
| 2004-01-07 | $4.91 | $6.13 | 289,155 |
| 2004-01-06 | $4.95 | $6.18 | 53,038 |
| 2004-01-05 | $4.94 | $6.16 | 136,502 |
| 2004-01-02 | $4.88 | $6.08 | 88,778 |