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
- 2000-01-03 to 2026-08-28
- 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 | $9.45 | $9.45 | 608 |
| 2004-12-30 | $7.65 | $7.65 | 3,176 |
| 2004-12-29 | $8.55 | $8.55 | 229 |
| 2004-12-28 | $8.10 | $8.10 | 946 |
| 2004-12-27 | $9.45 | $9.45 | 2,858 |
| 2004-12-23 | $9.00 | $9.00 | 3,069 |
| 2004-12-22 | $8.33 | $8.33 | 830 |
| 2004-12-21 | $8.78 | $8.78 | 1,174 |
| 2004-12-20 | $8.01 | $8.01 | 1,980 |
| 2004-12-17 | $8.55 | $8.55 | 2,366 |
| 2004-12-16 | $8.78 | $8.78 | 4,385 |
| 2004-12-15 | $8.78 | $8.78 | 1,015 |
| 2004-12-14 | $8.78 | $8.78 | 614 |
| 2004-12-13 | $8.55 | $8.55 | 1,444 |
| 2004-12-10 | $9.00 | $9.00 | 519 |
| 2004-12-09 | $9.90 | $9.90 | 2,903 |
| 2004-12-08 | $11.25 | $11.25 | 1,944 |
| 2004-12-07 | $13.50 | $13.50 | 3,596 |
| 2004-12-06 | $15.75 | $15.75 | 13,383 |
| 2004-12-03 | $12.60 | $12.60 | 1,576 |
| 2004-12-02 | $11.75 | $11.75 | 8,574 |
| 2004-12-01 | $9.00 | $9.00 | 2,365 |
| 2004-11-30 | $8.55 | $8.55 | 1,068 |
| 2004-11-29 | $8.55 | $8.55 | 3,637 |
| 2004-11-26 | $7.65 | $7.65 | 308 |
| 2004-11-24 | $6.75 | $6.75 | 226 |
| 2004-11-23 | $7.20 | $7.20 | 525 |
| 2004-11-22 | $7.65 | $7.65 | 483 |
| 2004-11-19 | $6.75 | $6.75 | 571 |
| 2004-11-18 | $6.75 | $6.75 | 170 |
| 2004-11-17 | $6.75 | $6.75 | 385 |
| 2004-11-16 | $6.30 | $6.30 | 86 |
| 2004-11-15 | $6.75 | $6.75 | 419 |
| 2004-11-12 | $5.40 | $5.40 | 478 |
| 2004-11-11 | $5.85 | $5.85 | 55 |
| 2004-11-10 | $5.40 | $5.40 | 482 |
| 2004-11-09 | $6.75 | $6.75 | 582 |
| 2004-11-08 | $7.20 | $7.20 | 198 |
| 2004-11-05 | $8.10 | $8.10 | 288 |
| 2004-11-04 | $7.88 | $7.88 | 1,027 |
| 2004-11-03 | $7.65 | $7.65 | 373 |
| 2004-11-02 | $7.65 | $7.65 | 302 |
| 2004-11-01 | $7.65 | $7.65 | 543 |
| 2004-10-29 | $7.65 | $7.65 | 55 |
| 2004-10-28 | $6.75 | $6.75 | 1,057 |
| 2004-10-27 | $6.75 | $6.75 | 324 |
| 2004-10-26 | $7.65 | $7.65 | 166 |
| 2004-10-25 | $6.75 | $6.75 | 1,679 |
| 2004-10-22 | $6.98 | $6.98 | 1,123 |
| 2004-10-21 | $7.65 | $7.65 | 1,777 |
| 2004-10-20 | $8.10 | $8.10 | 14,145 |
| 2004-10-19 | $5.40 | $5.40 | 1,342 |
| 2004-10-18 | $6.30 | $6.30 | 450 |
| 2004-10-15 | $7.65 | $7.65 | 197 |
| 2004-10-14 | $9.00 | $9.00 | 719 |
| 2004-10-13 | $9.45 | $9.45 | 917 |
| 2004-10-12 | $11.25 | $11.25 | 7 |
| 2004-10-11 | $11.25 | $11.25 | 55 |
| 2004-10-08 | $12.15 | $12.15 | 22 |
| 2004-10-07 | $11.30 | $11.30 | 1,883 |
| 2004-10-06 | $11.70 | $11.70 | 3,199 |
| 2004-10-05 | $11.25 | $11.25 | 744 |
| 2004-10-04 | $12.38 | $12.38 | 618 |
| 2004-10-01 | $12.60 | $12.60 | 671 |
| 2004-09-30 | $12.15 | $12.15 | 3,352 |
| 2004-09-29 | $12.15 | $12.15 | 1,321 |
| 2004-09-28 | $11.70 | $11.70 | 269 |
| 2004-09-27 | $11.34 | $11.34 | 1,963 |
| 2004-09-24 | $13.50 | $13.50 | 4,676 |
| 2004-09-23 | $11.25 | $11.25 | 128 |
| 2004-09-22 | $9.90 | $9.90 | 104 |
| 2004-09-21 | $9.00 | $9.00 | 514 |
| 2004-09-20 | $9.00 | $9.00 | 880 |
| 2004-09-17 | $9.90 | $9.90 | 777 |
| 2004-09-16 | $9.00 | $9.00 | 1,453 |
| 2004-09-15 | $12.15 | $12.15 | 970 |
| 2004-09-14 | $12.15 | $12.15 | 3,384 |
| 2004-09-13 | $11.70 | $11.70 | 1,846 |
| 2004-09-10 | $11.25 | $11.25 | 849 |
| 2004-09-09 | $9.90 | $9.90 | 1,170 |
| 2004-09-08 | $10.35 | $10.35 | 702 |
| 2004-09-07 | $9.90 | $9.90 | 0 |
| 2004-09-03 | $9.00 | $9.00 | 1,026 |
| 2004-09-02 | $9.90 | $9.90 | 0 |
| 2004-09-01 | $9.90 | $9.90 | 1,970 |
| 2004-08-31 | $12.15 | $12.15 | 3,404 |
| 2004-08-30 | $8.10 | $8.10 | 218 |
| 2004-08-27 | $7.88 | $7.88 | 44 |
| 2004-08-26 | $8.10 | $8.10 | 49 |
| 2004-08-25 | $8.10 | $8.10 | 113 |
| 2004-08-24 | $7.20 | $7.20 | 488 |
| 2004-08-23 | $8.10 | $8.10 | 213 |
| 2004-08-20 | $8.10 | $8.10 | 165 |
| 2004-08-19 | $9.00 | $9.00 | 133 |
| 2004-08-18 | $9.00 | $9.00 | 1,692 |
| 2004-08-17 | $9.45 | $9.45 | 101 |
| 2004-08-16 | $11.25 | $11.25 | 2 |
| 2004-08-13 | $11.25 | $11.25 | 57 |
| 2004-08-12 | $11.25 | $11.25 | 233 |
| 2004-08-11 | $9.90 | $9.90 | 333 |
| 2004-08-10 | $11.48 | $11.48 | 444 |
| 2004-08-09 | $11.70 | $11.70 | 44 |
| 2004-08-06 | $12.15 | $12.15 | 166 |
| 2004-08-05 | $13.50 | $13.50 | 226 |
| 2004-08-04 | $14.40 | $14.40 | 119 |
| 2004-08-03 | $12.60 | $12.60 | 327 |
| 2004-08-02 | $12.60 | $12.60 | 560 |
| 2004-07-30 | $13.50 | $13.50 | 54 |
| 2004-07-29 | $13.95 | $13.95 | 306 |
| 2004-07-28 | $13.50 | $13.50 | 684 |
| 2004-07-27 | $14.40 | $14.40 | 311 |
| 2004-07-26 | $13.50 | $13.50 | 1,981 |
| 2004-07-23 | $14.85 | $14.85 | 153 |
| 2004-07-22 | $13.95 | $13.95 | 114 |
| 2004-07-21 | $16.20 | $16.20 | 3,443 |
| 2004-07-20 | $13.05 | $13.05 | 848 |
| 2004-07-19 | $18.00 | $18.00 | 117 |
| 2004-07-16 | $17.55 | $17.55 | 331 |
| 2004-07-15 | $20.25 | $20.25 | 2,198 |
| 2004-07-14 | $23.40 | $23.40 | 1,768 |
| 2004-07-13 | $25.65 | $25.65 | 5,718 |
| 2004-07-12 | $22.50 | $22.50 | 511 |
| 2004-07-09 | $24.75 | $24.75 | 1,034 |
| 2004-07-08 | $24.75 | $24.75 | 2,154 |
| 2004-07-07 | $27.90 | $27.90 | 2,976 |
| 2004-07-06 | $29.25 | $29.25 | 2,828 |
| 2004-07-02 | $24.75 | $24.75 | 573 |
| 2004-07-01 | $27.00 | $27.00 | 84 |
| 2004-06-30 | $24.75 | $24.75 | 476 |
| 2004-06-29 | $26.10 | $26.10 | 419 |
| 2004-06-28 | $26.10 | $26.10 | 408 |
| 2004-06-25 | $27.45 | $27.45 | 53 |
| 2004-06-24 | $27.45 | $27.45 | 83 |
| 2004-06-23 | $25.65 | $25.65 | 1,353 |
| 2004-06-22 | $27.00 | $27.00 | 655 |
| 2004-06-21 | $27.00 | $27.00 | 458 |
| 2004-06-18 | $27.45 | $27.45 | 338 |
| 2004-06-17 | $26.10 | $26.10 | 817 |
| 2004-06-16 | $29.25 | $29.25 | 823 |
| 2004-06-15 | $33.75 | $33.75 | 1,008 |
| 2004-06-14 | $31.95 | $31.95 | 598 |
| 2004-06-10 | $34.65 | $34.65 | 593 |
| 2004-06-09 | $34.65 | $34.65 | 792 |
| 2004-06-08 | $40.50 | $40.50 | 310 |
| 2004-06-07 | $42.75 | $42.75 | 245 |
| 2004-06-04 | $49.50 | $49.50 | 72 |
| 2004-06-03 | $42.75 | $42.75 | 143 |
| 2004-06-02 | $49.50 | $49.50 | 843 |
| 2004-06-01 | $49.50 | $49.50 | 687 |
| 2004-05-28 | $47.25 | $47.25 | 1,386 |
| 2004-05-27 | $36.45 | $36.45 | 502 |
| 2004-05-26 | $36.45 | $36.45 | 621 |
| 2004-05-25 | $40.50 | $40.50 | 620 |
| 2004-05-24 | $45.00 | $45.00 | 287 |
| 2004-05-21 | $45.00 | $45.00 | 108 |
| 2004-05-20 | $49.50 | $49.50 | 94 |
| 2004-05-19 | $51.76 | $51.76 | 336 |
| 2004-05-18 | $45.00 | $45.00 | 439 |
| 2004-05-17 | $45.00 | $45.00 | 628 |
| 2004-05-14 | $56.26 | $56.26 | 292 |
| 2004-05-13 | $63.01 | $63.01 | 29 |
| 2004-05-12 | $66.38 | $66.38 | 187 |
| 2004-05-11 | $67.51 | $67.51 | 419 |
| 2004-05-10 | $58.51 | $58.51 | 923 |
| 2004-05-07 | $65.26 | $65.26 | 510 |
| 2004-05-06 | $67.51 | $67.51 | 531 |
| 2004-05-05 | $69.76 | $69.76 | 341 |
| 2004-05-04 | $69.76 | $69.76 | 694 |
| 2004-05-03 | $65.26 | $65.26 | 84 |
| 2004-04-30 | $65.26 | $65.26 | 438 |
| 2004-04-29 | $63.01 | $63.01 | 636 |
| 2004-04-28 | $67.51 | $67.51 | 320 |
| 2004-04-27 | $70.66 | $70.66 | 238 |
| 2004-04-26 | $72.01 | $72.01 | 275 |
| 2004-04-23 | $74.71 | $74.71 | 326 |
| 2004-04-22 | $76.51 | $76.51 | 212 |
| 2004-04-21 | $76.51 | $76.51 | 208 |
| 2004-04-20 | $81.01 | $81.01 | 1,711 |
| 2004-04-19 | $76.51 | $76.51 | 156 |
| 2004-04-16 | $85.51 | $85.51 | 987 |
| 2004-04-15 | $81.91 | $81.91 | 1,484 |
| 2004-04-14 | $81.01 | $81.01 | 1,754 |
| 2004-04-13 | $94.51 | $94.51 | 6,479 |
| 2004-04-12 | $74.26 | $74.26 | 577 |
| 2004-04-08 | $76.51 | $76.51 | 417 |
| 2004-04-07 | $76.51 | $76.51 | 544 |
| 2004-04-06 | $72.01 | $72.01 | 812 |
| 2004-04-05 | $75.38 | $75.38 | 662 |
| 2004-04-02 | $78.76 | $78.76 | 389 |
| 2004-04-01 | $81.01 | $81.01 | 3,501 |
| 2004-03-31 | $69.76 | $69.76 | 1,708 |
| 2004-03-30 | $81.01 | $81.01 | 6,664 |
| 2004-03-29 | $58.51 | $58.51 | 35 |
| 2004-03-26 | $58.51 | $58.51 | 261 |
| 2004-03-25 | $56.26 | $56.26 | 143 |
| 2004-03-24 | $63.01 | $63.01 | 81 |
| 2004-03-23 | $63.01 | $63.01 | 1,648 |
| 2004-03-22 | $67.51 | $67.51 | 952 |
| 2004-03-19 | $78.76 | $78.76 | 371 |
| 2004-03-18 | $67.51 | $67.51 | 460 |
| 2004-03-17 | $67.96 | $67.96 | 2,909 |
| 2004-03-16 | $59.41 | $59.41 | 1,303 |
| 2004-03-15 | $67.51 | $67.51 | 329 |
| 2004-03-12 | $67.51 | $67.51 | 2,334 |
| 2004-03-11 | $72.01 | $72.01 | 662 |
| 2004-03-10 | $72.01 | $72.01 | 1,325 |
| 2004-03-09 | $88.21 | $88.21 | 1,002 |
| 2004-03-08 | $85.51 | $85.51 | 2,582 |
| 2004-03-05 | $85.51 | $85.51 | 4,258 |
| 2004-03-04 | $85.96 | $85.96 | 1,091 |
| 2004-03-03 | $92.26 | $92.26 | 2,708 |
| 2004-03-02 | $112.51 | $112.51 | 2,204 |
| 2004-03-01 | $121.51 | $121.51 | 1,344 |
| 2004-02-27 | $130.51 | $130.51 | 474 |
| 2004-02-26 | $130.51 | $130.51 | 860 |
| 2004-02-25 | $123.76 | $123.76 | 908 |
| 2004-02-24 | $123.76 | $123.76 | 921 |
| 2004-02-23 | $130.51 | $130.51 | 3,322 |
| 2004-02-20 | $135.01 | $135.01 | 3,081 |
| 2004-02-19 | $114.76 | $114.76 | 3,415 |
| 2004-02-18 | $117.01 | $117.01 | 2,433 |
| 2004-02-17 | $135.01 | $135.01 | 4,986 |
| 2004-02-13 | $128.26 | $128.26 | 4,230 |
| 2004-02-12 | $99.01 | $99.01 | 2,705 |
| 2004-02-11 | $126.01 | $126.01 | 10,144 |
| 2004-02-10 | $117.01 | $117.01 | 18,219 |
| 2004-02-09 | $157.52 | $157.52 | 5,978 |
| 2004-02-06 | $58.51 | $58.51 | 2,231 |
| 2004-02-05 | $63.01 | $63.01 | 4,516 |
| 2004-02-04 | $49.50 | $49.50 | 1,821 |
| 2004-02-03 | $48.38 | $48.38 | 993 |
| 2004-02-02 | $50.63 | $50.63 | 749 |
| 2004-01-30 | $54.01 | $54.01 | 904 |
| 2004-01-29 | $56.26 | $56.26 | 2,558 |
| 2004-01-28 | $45.00 | $45.00 | 1,883 |
| 2004-01-27 | $32.63 | $32.63 | 1,345 |
| 2004-01-26 | $27.00 | $27.00 | 399 |
| 2004-01-23 | $38.25 | $38.25 | 177 |
| 2004-01-22 | $36.45 | $36.45 | 11 |
| 2004-01-21 | $36.00 | $36.00 | 1,027 |
| 2004-01-20 | $42.75 | $42.75 | 193 |
| 2004-01-16 | $45.00 | $45.00 | 158 |
| 2004-01-15 | $46.80 | $46.80 | 976 |
| 2004-01-14 | $46.80 | $46.80 | 1,911 |
| 2004-01-13 | $45.00 | $45.00 | 729 |
| 2004-01-12 | $45.00 | $45.00 | 1,229 |
| 2004-01-09 | $54.01 | $54.01 | 2,048 |
| 2004-01-08 | $40.50 | $40.50 | 1,884 |
| 2004-01-07 | $39.60 | $39.60 | 2,245 |
| 2004-01-06 | $34.20 | $34.20 | 677 |
| 2004-01-05 | $29.25 | $29.25 | 180 |
| 2004-01-02 | $31.95 | $31.95 | 55 |