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
- 1994-04-06 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 | $12.00 | $12.00 | 97 | — | — |
| 2004-12-30 | $12.00 | $12.00 | 407 | — | — |
| 2004-12-29 | $10.20 | $10.20 | 2,830 | — | — |
| 2004-12-28 | $9.60 | $9.60 | 810 | — | — |
| 2004-12-27 | $9.00 | $9.00 | 2,590 | — | — |
| 2004-12-23 | $8.10 | $8.10 | 537 | — | — |
| 2004-12-22 | $10.20 | $10.20 | 33 | — | — |
| 2004-12-21 | $10.20 | $10.20 | 37 | — | — |
| 2004-12-20 | $10.20 | $10.20 | 20 | — | — |
| 2004-12-17 | $9.00 | $9.00 | 940 | — | — |
| 2004-12-16 | $9.90 | $9.90 | 107 | — | — |
| 2004-12-15 | $9.00 | $9.00 | 667 | — | — |
| 2004-12-14 | $8.40 | $8.40 | 1,330 | — | — |
| 2004-12-13 | $7.80 | $7.80 | 23 | — | — |
| 2004-12-10 | $8.40 | $8.40 | 403 | — | — |
| 2004-12-09 | $7.80 | $7.80 | 930 | — | — |
| 2004-12-08 | $9.00 | $9.00 | 603 | — | — |
| 2004-12-07 | $11.10 | $11.10 | 0 | — | — |
| 2004-12-06 | $11.10 | $11.10 | 53 | — | — |
| 2004-12-03 | $11.10 | $11.10 | 0 | — | — |
| 2004-12-02 | $11.10 | $11.10 | 0 | — | — |
| 2004-12-01 | $11.10 | $11.10 | 247 | — | — |
| 2004-11-30 | $10.50 | $10.50 | 170 | — | — |
| 2004-11-29 | $8.10 | $8.10 | 33 | — | — |
| 2004-11-26 | $10.50 | $10.50 | 0 | — | — |
| 2004-11-24 | $10.50 | $10.50 | 97 | — | — |
| 2004-11-23 | $11.10 | $11.10 | 13 | — | — |
| 2004-11-22 | $8.10 | $8.10 | 50 | — | — |
| 2004-11-19 | $11.10 | $11.10 | 47 | — | — |
| 2004-11-18 | $11.10 | $11.10 | 0 | — | — |
| 2004-11-17 | $11.10 | $11.10 | 223 | — | — |
| 2004-11-16 | $8.70 | $8.70 | 23 | — | — |
| 2004-11-15 | $11.40 | $11.40 | 33 | — | — |
| 2004-11-12 | $10.50 | $10.50 | 247 | — | — |
| 2004-11-11 | $9.00 | $9.00 | 0 | — | — |
| 2004-11-10 | $9.00 | $9.00 | 1,460 | — | — |
| 2004-11-09 | $7.80 | $7.80 | 67 | — | — |
| 2004-11-08 | $6.90 | $6.90 | 7 | — | — |
| 2004-11-05 | $7.20 | $7.20 | 0 | — | — |
| 2004-11-04 | $7.20 | $7.20 | 57 | — | — |
| 2004-11-03 | $6.60 | $6.60 | 60 | — | — |
| 2004-11-02 | $7.20 | $7.20 | 523 | — | — |
| 2004-11-01 | $6.60 | $6.60 | 467 | — | — |
| 2004-10-29 | $8.70 | $8.70 | 0 | — | — |
| 2004-10-28 | $8.70 | $8.70 | 17 | — | — |
| 2004-10-27 | $6.60 | $6.60 | 20 | — | — |
| 2004-10-26 | $7.50 | $7.50 | 47 | — | — |
| 2004-10-25 | $8.10 | $8.10 | 340 | — | — |
| 2004-10-22 | $8.70 | $8.70 | 420 | — | — |
| 2004-10-21 | $6.60 | $6.60 | 77 | — | — |
| 2004-10-20 | $7.80 | $7.80 | 143 | — | — |
| 2004-10-19 | $7.20 | $7.20 | 67 | — | — |
| 2004-10-18 | $7.80 | $7.80 | 350 | — | — |
| 2004-10-15 | $6.90 | $6.90 | 57 | — | — |
| 2004-10-14 | $8.10 | $8.10 | 50 | — | — |
| 2004-10-13 | $8.10 | $8.10 | 73 | — | — |
| 2004-10-12 | $7.20 | $7.20 | 100 | — | — |
| 2004-10-11 | $8.10 | $8.10 | 10 | — | — |
| 2004-10-08 | $8.10 | $8.10 | 443 | — | — |
| 2004-10-07 | $9.60 | $9.60 | 120 | — | — |
| 2004-10-06 | $8.70 | $8.70 | 13 | — | — |
| 2004-10-05 | $9.60 | $9.60 | 0 | — | — |
| 2004-10-04 | $9.60 | $9.60 | 0 | — | — |
| 2004-10-01 | $9.60 | $9.60 | 0 | — | — |
| 2004-09-30 | $9.60 | $9.60 | 0 | — | — |
| 2004-09-29 | $9.60 | $9.60 | 0 | — | — |
| 2004-09-28 | $9.60 | $9.60 | 3 | — | — |
| 2004-09-27 | $6.90 | $6.90 | 17 | — | — |
| 2004-09-24 | $9.60 | $9.60 | 0 | — | — |
| 2004-09-23 | $9.60 | $9.60 | 127 | — | — |
| 2004-09-22 | $9.60 | $9.60 | 7 | — | — |
| 2004-09-21 | $9.60 | $9.60 | 197 | — | — |
| 2004-09-20 | $7.50 | $7.50 | 183 | — | — |
| 2004-09-17 | $7.80 | $7.80 | 97 | — | — |
| 2004-09-16 | $9.30 | $9.30 | 0 | — | — |
| 2004-09-15 | $9.30 | $9.30 | 640 | — | — |
| 2004-09-14 | $9.90 | $9.90 | 33 | — | — |
| 2004-09-13 | $8.40 | $8.40 | 17 | — | — |
| 2004-09-10 | $9.90 | $9.90 | 217 | — | — |
| 2004-09-09 | $10.50 | $10.50 | 13 | — | — |
| 2004-09-08 | $8.40 | $8.40 | 40 | — | — |
| 2004-09-07 | $10.50 | $10.50 | 0 | — | — |
| 2004-09-03 | $10.50 | $10.50 | 0 | — | — |
| 2004-09-02 | $10.50 | $10.50 | 0 | — | — |
| 2004-09-01 | $10.50 | $10.50 | 153 | — | — |
| 2004-08-31 | $11.10 | $11.10 | 7 | — | — |
| 2004-08-30 | $11.10 | $11.10 | 0 | — | — |
| 2004-08-27 | $11.10 | $11.10 | 10 | — | — |
| 2004-08-26 | $11.10 | $11.10 | 7 | — | — |
| 2004-08-25 | $9.30 | $9.30 | 0 | — | — |
| 2004-08-24 | $9.30 | $9.30 | 133 | — | — |
| 2004-08-23 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-20 | $12.00 | $12.00 | 1,113 | — | — |
| 2004-08-19 | $9.00 | $9.00 | 1,667 | — | — |
| 2004-08-18 | $12.00 | $12.00 | 33 | — | — |
| 2004-08-17 | $12.00 | $12.00 | 27 | — | — |
| 2004-08-16 | $11.40 | $11.40 | 207 | — | — |
| 2004-08-13 | $12.00 | $12.00 | 13 | — | — |
| 2004-08-12 | $12.00 | $12.00 | 173 | — | — |
| 2004-08-11 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-10 | $12.00 | $12.00 | 7 | — | — |
| 2004-08-09 | $11.40 | $11.40 | 230 | — | — |
| 2004-08-06 | $12.60 | $12.60 | 17 | — | — |
| 2004-08-05 | $9.60 | $9.60 | 700 | — | — |
| 2004-08-04 | $10.50 | $10.50 | 2,267 | — | — |
| 2004-08-03 | $13.50 | $13.50 | 0 | — | — |
| 2004-08-02 | $13.50 | $13.50 | 233 | — | — |
| 2004-07-30 | $14.10 | $14.10 | 0 | — | — |
| 2004-07-29 | $14.10 | $14.10 | 83 | — | — |
| 2004-07-28 | $13.50 | $13.50 | 200 | — | — |
| 2004-07-27 | $12.00 | $12.00 | 0 | — | — |
| 2004-07-26 | $12.00 | $12.00 | 0 | — | — |
| 2004-07-23 | $12.00 | $12.00 | 367 | — | — |
| 2004-07-22 | $13.20 | $13.20 | 107 | — | — |
| 2004-07-21 | $14.40 | $14.40 | 7 | — | — |
| 2004-07-20 | $14.40 | $14.40 | 0 | — | — |
| 2004-07-19 | $14.40 | $14.40 | 0 | — | — |
| 2004-07-16 | $14.40 | $14.40 | 43 | — | — |
| 2004-07-15 | $14.40 | $14.40 | 0 | — | — |
| 2004-07-14 | $14.40 | $14.40 | 1,040 | — | — |
| 2004-07-13 | $13.80 | $13.80 | 10 | — | — |
| 2004-07-12 | $13.20 | $13.20 | 37 | — | — |
| 2004-07-09 | $13.80 | $13.80 | 117 | — | — |
| 2004-07-08 | $13.80 | $13.80 | 3 | — | — |
| 2004-07-07 | $11.40 | $11.40 | 0 | — | — |
| 2004-07-06 | $11.40 | $11.40 | 70 | — | — |
| 2004-07-02 | $13.80 | $13.80 | 23 | — | — |
| 2004-07-01 | $13.80 | $13.80 | 0 | — | — |
| 2004-06-30 | $13.80 | $13.80 | 0 | — | — |
| 2004-06-29 | $13.80 | $13.80 | 7 | — | — |
| 2004-06-28 | $13.50 | $13.50 | 7 | — | — |
| 2004-06-25 | $10.80 | $10.80 | 353 | — | — |
| 2004-06-24 | $15.30 | $15.30 | 400 | — | — |
| 2004-06-23 | $14.10 | $14.10 | 393 | — | — |
| 2004-06-22 | $14.10 | $14.10 | 37 | — | — |
| 2004-06-21 | $14.10 | $14.10 | 1,470 | — | — |
| 2004-06-18 | $15.30 | $15.30 | 217 | — | — |
| 2004-06-17 | $14.70 | $14.70 | 40 | — | — |
| 2004-06-16 | $14.40 | $14.40 | 103 | — | — |
| 2004-06-15 | $13.50 | $13.50 | 210 | — | — |
| 2004-06-14 | $14.70 | $14.70 | 1,177 | — | — |
| 2004-06-10 | $13.50 | $13.50 | 3 | — | — |
| 2004-06-09 | $12.00 | $12.00 | 10 | — | — |
| 2004-06-08 | $13.50 | $13.50 | 190 | — | — |
| 2004-06-07 | $12.00 | $12.00 | 333 | — | — |
| 2004-06-04 | $14.10 | $14.10 | 307 | — | — |
| 2004-06-03 | $14.40 | $14.40 | 440 | — | — |
| 2004-06-02 | $13.80 | $13.80 | 457 | — | — |
| 2004-06-01 | $13.20 | $13.20 | 0 | — | — |
| 2004-05-28 | $13.20 | $13.20 | 7 | — | — |
| 2004-05-27 | $9.90 | $9.90 | 23 | — | — |
| 2004-05-26 | $13.20 | $13.20 | 513 | — | — |
| 2004-05-25 | $12.90 | $12.90 | 0 | — | — |
| 2004-05-24 | $12.90 | $12.90 | 10 | — | — |
| 2004-05-21 | $12.00 | $12.00 | 47 | — | — |
| 2004-05-20 | $11.40 | $11.40 | 100 | — | — |
| 2004-05-19 | $13.50 | $13.50 | 0 | — | — |
| 2004-05-18 | $13.50 | $13.50 | 310 | — | — |
| 2004-05-17 | $14.10 | $14.10 | 60 | — | — |
| 2004-05-14 | $14.10 | $14.10 | 7 | — | — |
| 2004-05-13 | $11.40 | $11.40 | 80 | — | — |
| 2004-05-12 | $14.10 | $14.10 | 20 | — | — |
| 2004-05-11 | $14.10 | $14.10 | 7 | — | — |
| 2004-05-10 | $12.90 | $12.90 | 0 | — | — |
| 2004-05-07 | $12.90 | $12.90 | 180 | — | — |
| 2004-05-06 | $12.30 | $12.30 | 260 | — | — |
| 2004-05-05 | $13.20 | $13.20 | 13 | — | — |
| 2004-05-04 | $12.90 | $12.90 | 307 | — | — |
| 2004-05-03 | $13.20 | $13.20 | 1,037 | — | — |
| 2004-04-30 | $12.60 | $12.60 | 870 | — | — |
| 2004-04-29 | $12.30 | $12.30 | 17 | — | — |
| 2004-04-28 | $14.40 | $14.40 | 250 | — | — |
| 2004-04-27 | $13.80 | $13.80 | 33 | — | — |
| 2004-04-26 | $12.00 | $12.00 | 2,540 | — | — |
| 2004-04-23 | $15.90 | $15.90 | 6,233 | — | — |
| 2004-04-22 | $11.10 | $11.10 | 47 | — | — |
| 2004-04-21 | $11.40 | $11.40 | 0 | — | — |
| 2004-04-20 | $11.40 | $11.40 | 0 | — | — |
| 2004-04-19 | $11.40 | $11.40 | 257 | — | — |
| 2004-04-16 | $11.40 | $11.40 | 150 | — | — |
| 2004-04-15 | $11.40 | $11.40 | 17 | — | — |
| 2004-04-14 | $11.40 | $11.40 | 267 | — | — |
| 2004-04-13 | $11.40 | $11.40 | 0 | — | — |
| 2004-04-12 | $11.40 | $11.40 | 0 | — | — |
| 2004-04-08 | $11.40 | $11.40 | 73 | — | — |
| 2004-04-07 | $11.40 | $11.40 | 283 | — | — |
| 2004-04-06 | $12.00 | $12.00 | 67 | — | — |
| 2004-04-05 | $12.00 | $12.00 | 130 | — | — |
| 2004-04-02 | $12.00 | $12.00 | 10 | — | — |
| 2004-04-01 | $10.80 | $10.80 | 10,070 | — | — |
| 2004-03-31 | $10.50 | $10.50 | 7,317 | — | — |
| 2004-03-30 | $9.00 | $9.00 | 643 | — | — |
| 2004-03-29 | $6.90 | $6.90 | 33 | — | — |
| 2004-03-26 | $6.90 | $6.90 | 247 | — | — |
| 2004-03-25 | $6.90 | $6.90 | 0 | — | — |
| 2004-03-24 | $6.90 | $6.90 | 303 | — | — |
| 2004-03-23 | $6.60 | $6.60 | 887 | — | — |
| 2004-03-22 | $7.50 | $7.50 | 0 | — | — |
| 2004-03-19 | $7.50 | $7.50 | 450 | — | — |
| 2004-03-18 | $6.60 | $6.60 | 63 | — | — |
| 2004-03-17 | $7.50 | $7.50 | 0 | — | — |
| 2004-03-16 | $7.50 | $7.50 | 800 | — | — |
| 2004-03-15 | $8.10 | $8.10 | 20 | — | — |
| 2004-03-12 | $8.10 | $8.10 | 37 | — | — |
| 2004-03-11 | $7.20 | $7.20 | 667 | — | — |
| 2004-03-10 | $7.80 | $7.80 | 67 | — | — |
| 2004-03-09 | $7.20 | $7.20 | 13 | — | — |
| 2004-03-08 | $7.50 | $7.50 | 1,700 | — | — |
| 2004-03-05 | $7.80 | $7.80 | 353 | — | — |
| 2004-03-04 | $7.50 | $7.50 | 237 | — | — |
| 2004-03-03 | $8.40 | $8.40 | 0 | — | — |
| 2004-03-02 | $8.40 | $8.40 | 160 | — | — |
| 2004-03-01 | $7.50 | $7.50 | 33 | — | — |
| 2004-02-27 | $9.30 | $9.30 | 10 | — | — |
| 2004-02-26 | $9.30 | $9.30 | 0 | — | — |
| 2004-02-25 | $9.30 | $9.30 | 167 | — | — |
| 2004-02-24 | $10.20 | $10.20 | 17 | — | — |
| 2004-02-23 | $8.10 | $8.10 | 157 | — | — |
| 2004-02-20 | $8.10 | $8.10 | 177 | — | — |
| 2004-02-19 | $9.60 | $9.60 | 583 | — | — |
| 2004-02-18 | $9.90 | $9.90 | 7 | — | — |
| 2004-02-17 | $10.50 | $10.50 | 393 | — | — |
| 2004-02-13 | $10.50 | $10.50 | 637 | — | — |
| 2004-02-12 | $11.10 | $11.10 | 340 | — | — |
| 2004-02-11 | $9.60 | $9.60 | 5,950 | — | — |
| 2004-02-10 | $8.70 | $8.70 | 100 | — | — |
| 2004-02-09 | $8.70 | $8.70 | 40 | — | — |
| 2004-02-06 | $8.70 | $8.70 | 180 | — | — |
| 2004-02-05 | $9.00 | $9.00 | 73 | — | — |
| 2004-02-04 | $8.40 | $8.40 | 503 | — | — |
| 2004-02-03 | $8.10 | $8.10 | 800 | — | — |
| 2004-02-02 | $6.60 | $6.60 | 37 | — | — |
| 2004-01-30 | $8.10 | $8.10 | 10 | — | — |
| 2004-01-29 | $6.30 | $6.30 | 7 | — | — |
| 2004-01-28 | $8.70 | $8.70 | 27 | — | — |
| 2004-01-27 | $8.10 | $8.10 | 427 | — | — |
| 2004-01-26 | $7.20 | $7.20 | 637 | — | — |
| 2004-01-23 | $9.30 | $9.30 | 143 | — | — |
| 2004-01-22 | $7.80 | $7.80 | 143 | — | — |
| 2004-01-21 | $9.30 | $9.30 | 17 | — | — |
| 2004-01-20 | $9.30 | $9.30 | 0 | — | — |
| 2004-01-16 | $9.30 | $9.30 | 540 | — | — |
| 2004-01-15 | $9.00 | $9.00 | 150 | — | — |
| 2004-01-14 | $9.00 | $9.00 | 17 | — | — |
| 2004-01-13 | $9.00 | $9.00 | 137 | — | — |
| 2004-01-12 | $9.00 | $9.00 | 673 | — | — |
| 2004-01-09 | $8.10 | $8.10 | 923 | — | — |
| 2004-01-08 | $6.30 | $6.30 | 7 | — | — |
| 2004-01-07 | $7.20 | $7.20 | 817 | — | — |
| 2004-01-06 | $8.10 | $8.10 | 1,090 | — | — |
| 2004-01-05 | $8.10 | $8.10 | 3,863 | — | — |
| 2004-01-02 | $8.40 | $8.40 | 73 | — | — |