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
- 2001-09-18 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 | $10.70 | $10.92 | 5,200 |
| 2004-12-30 | $10.59 | $10.80 | 22,200 |
| 2004-12-29 | $10.60 | $10.81 | 17,600 |
| 2004-12-28 | $10.73 | $10.94 | 29,600 |
| 2004-12-27 | $10.44 | $10.65 | 9,000 |
| 2004-12-23 | $10.35 | $10.56 | 6,000 |
| 2004-12-22 | $10.29 | $10.50 | 22,000 |
| 2004-12-21 | $10.18 | $10.38 | 30,000 |
| 2004-12-20 | $10.03 | $10.23 | 30,400 |
| 2004-12-17 | $9.78 | $9.97 | 24,600 |
| 2004-12-16 | $9.62 | $9.82 | 18,400 |
| 2004-12-15 | $9.69 | $9.88 | 20,000 |
| 2004-12-14 | $9.58 | $9.78 | 21,400 |
| 2004-12-13 | $9.60 | $9.80 | 79,400 |
| 2004-12-10 | $9.47 | $9.66 | 5,400 |
| 2004-12-09 | $9.42 | $9.61 | 7,200 |
| 2004-12-08 | $9.55 | $9.74 | 39,200 |
| 2004-12-07 | $9.49 | $9.68 | 13,800 |
| 2004-12-06 | $9.70 | $9.90 | 36,000 |
| 2004-12-03 | $9.71 | $9.91 | 19,800 |
| 2004-12-02 | $9.51 | $9.70 | 17,200 |
| 2004-12-01 | $9.42 | $9.61 | 15,000 |
| 2004-11-30 | $9.34 | $9.53 | 12,400 |
| 2004-11-29 | $9.41 | $9.60 | 15,600 |
| 2004-11-26 | $9.33 | $9.52 | 6,800 |
| 2004-11-24 | $9.29 | $9.47 | 19,600 |
| 2004-11-23 | $9.32 | $9.51 | 11,800 |
| 2004-11-22 | $9.34 | $9.53 | 15,400 |
| 2004-11-19 | $9.51 | $9.70 | 22,200 |
| 2004-11-18 | $9.42 | $9.61 | 6,000 |
| 2004-11-17 | $9.47 | $9.66 | 49,600 |
| 2004-11-16 | $9.10 | $9.28 | 19,800 |
| 2004-11-15 | $9.30 | $9.49 | 24,600 |
| 2004-11-12 | $9.10 | $9.29 | 4,800 |
| 2004-11-11 | $8.89 | $9.07 | 16,400 |
| 2004-11-10 | $8.90 | $9.08 | 4,200 |
| 2004-11-09 | $8.98 | $9.16 | 8,200 |
| 2004-11-08 | $8.93 | $9.11 | 5,200 |
| 2004-11-05 | $8.77 | $8.95 | 37,000 |
| 2004-11-04 | $8.80 | $8.98 | 22,600 |
| 2004-11-03 | $8.82 | $9.00 | 7,600 |
| 2004-11-02 | $8.77 | $8.95 | 13,600 |
| 2004-11-01 | $8.78 | $8.95 | 13,600 |
| 2004-10-29 | $8.72 | $8.90 | 11,800 |
| 2004-10-28 | $8.60 | $8.78 | 30,000 |
| 2004-10-27 | $8.53 | $8.70 | 29,600 |
| 2004-10-26 | $8.51 | $8.68 | 29,600 |
| 2004-10-25 | $8.19 | $8.36 | 8,200 |
| 2004-10-22 | $8.08 | $8.24 | 51,000 |
| 2004-10-21 | $8.08 | $8.24 | 45,400 |
| 2004-10-20 | $7.96 | $8.12 | 7,000 |
| 2004-10-19 | $7.90 | $8.06 | 34,400 |
| 2004-10-18 | $7.84 | $7.99 | 11,200 |
| 2004-10-15 | $7.80 | $7.95 | 12,400 |
| 2004-10-14 | $7.72 | $7.87 | 41,000 |
| 2004-10-13 | $7.90 | $8.06 | 52,200 |
| 2004-10-12 | $7.88 | $8.04 | 12,400 |
| 2004-10-11 | $8.00 | $8.16 | 27,000 |
| 2004-10-08 | $7.91 | $8.07 | 34,200 |
| 2004-10-07 | $7.95 | $8.11 | 20,200 |
| 2004-10-06 | $8.03 | $8.19 | 25,600 |
| 2004-10-05 | $7.88 | $8.04 | 16,000 |
| 2004-10-04 | $8.00 | $8.16 | 37,600 |
| 2004-10-01 | $7.70 | $7.86 | 108,400 |
| 2004-09-30 | $7.45 | $7.60 | 7,400 |
| 2004-09-29 | $7.44 | $7.59 | 51,200 |
| 2004-09-28 | $7.50 | $7.65 | 45,800 |
| 2004-09-27 | $7.51 | $7.66 | 50,600 |
| 2004-09-24 | $7.48 | $7.60 | 47,800 |
| 2004-09-23 | $7.77 | $7.89 | 3,600 |
| 2004-09-22 | $7.77 | $7.90 | 18,200 |
| 2004-09-21 | $8.00 | $8.12 | 37,200 |
| 2004-09-20 | $8.02 | $8.15 | 67,800 |
| 2004-09-17 | $8.01 | $8.14 | 4,400 |
| 2004-09-16 | $8.04 | $8.17 | 6,000 |
| 2004-09-15 | $7.99 | $8.11 | 24,200 |
| 2004-09-14 | $8.16 | $8.29 | 22,000 |
| 2004-09-13 | $8.04 | $8.17 | 22,800 |
| 2004-09-10 | $7.77 | $7.90 | 27,600 |
| 2004-09-09 | $7.75 | $7.88 | 71,200 |
| 2004-09-08 | $7.78 | $7.90 | 14,600 |
| 2004-09-07 | $7.91 | $8.04 | 27,000 |
| 2004-09-03 | $7.69 | $7.81 | 49,600 |
| 2004-09-02 | $8.03 | $8.16 | 14,400 |
| 2004-09-01 | $7.91 | $8.04 | 18,400 |
| 2004-08-31 | $7.96 | $8.09 | 19,400 |
| 2004-08-30 | $7.96 | $8.08 | 83,800 |
| 2004-08-27 | $8.01 | $8.14 | 25,600 |
| 2004-08-26 | $8.09 | $8.22 | 20,400 |
| 2004-08-25 | $8.20 | $8.33 | 31,600 |
| 2004-08-24 | $8.11 | $8.24 | 40,000 |
| 2004-08-23 | $8.06 | $8.19 | 22,200 |
| 2004-08-20 | $8.18 | $8.31 | 17,200 |
| 2004-08-19 | $8.05 | $8.18 | 31,600 |
| 2004-08-18 | $7.85 | $7.98 | 24,800 |
| 2004-08-17 | $7.64 | $7.76 | 8,000 |
| 2004-08-16 | $7.69 | $7.81 | 30,000 |
| 2004-08-13 | $7.49 | $7.61 | 22,600 |
| 2004-08-12 | $7.47 | $7.59 | 32,600 |
| 2004-08-11 | $7.59 | $7.71 | 70,600 |
| 2004-08-10 | $7.91 | $8.03 | 64,400 |
| 2004-08-09 | $7.54 | $7.66 | 96,600 |
| 2004-08-06 | $7.42 | $7.54 | 44,400 |
| 2004-08-05 | $7.44 | $7.56 | 51,000 |
| 2004-08-04 | $7.38 | $7.50 | 13,000 |
| 2004-08-03 | $7.40 | $7.52 | 46,600 |
| 2004-08-02 | $7.39 | $7.51 | 35,800 |
| 2004-07-30 | $7.33 | $7.45 | 53,400 |
| 2004-07-29 | $7.13 | $7.24 | 39,200 |
| 2004-07-28 | $7.19 | $7.31 | 46,600 |
| 2004-07-27 | $7.16 | $7.28 | 55,800 |
| 2004-07-26 | $7.27 | $7.38 | 29,000 |
| 2004-07-23 | $7.09 | $7.21 | 45,000 |
| 2004-07-22 | $7.26 | $7.37 | 65,400 |
| 2004-07-21 | $7.31 | $7.43 | 92,400 |
| 2004-07-20 | $7.30 | $7.42 | 35,800 |
| 2004-07-19 | $7.50 | $7.62 | 3,400 |
| 2004-07-16 | $7.52 | $7.64 | 12,600 |
| 2004-07-15 | $7.33 | $7.44 | 33,800 |
| 2004-07-14 | $7.35 | $7.47 | 62,200 |
| 2004-07-13 | $7.74 | $7.87 | 40,600 |
| 2004-07-12 | $7.74 | $7.86 | 44,200 |
| 2004-07-09 | $7.86 | $7.98 | 14,200 |
| 2004-07-08 | $7.70 | $7.82 | 42,600 |
| 2004-07-07 | $7.99 | $8.11 | 36,800 |
| 2004-07-06 | $7.81 | $7.93 | 92,800 |
| 2004-07-02 | $8.14 | $8.27 | 68,600 |
| 2004-07-01 | $8.30 | $8.43 | 14,600 |
| 2004-06-30 | $8.54 | $8.67 | 57,800 |
| 2004-06-29 | $8.40 | $8.53 | 9,800 |
| 2004-06-28 | $8.40 | $8.54 | 35,000 |
| 2004-06-25 | $8.45 | $8.58 | 56,800 |
| 2004-06-24 | $8.18 | $8.31 | 25,800 |
| 2004-06-23 | $7.85 | $7.98 | 21,600 |
| 2004-06-22 | $7.80 | $7.93 | 36,000 |
| 2004-06-21 | $7.76 | $7.89 | 39,200 |
| 2004-06-18 | $7.79 | $7.92 | 27,200 |
| 2004-06-17 | $7.96 | $8.09 | 34,400 |
| 2004-06-16 | $8.06 | $8.19 | 23,600 |
| 2004-06-15 | $7.93 | $8.06 | 25,600 |
| 2004-06-14 | $7.93 | $8.05 | 20,200 |
| 2004-06-10 | $8.26 | $8.39 | 18,000 |
| 2004-06-09 | $8.05 | $8.18 | 11,600 |
| 2004-06-08 | $8.30 | $8.43 | 21,400 |
| 2004-06-07 | $8.53 | $8.67 | 110,400 |
| 2004-06-04 | $8.05 | $8.18 | 27,200 |
| 2004-06-03 | $7.87 | $8.00 | 57,800 |
| 2004-06-02 | $8.29 | $8.42 | 68,400 |
| 2004-06-01 | $8.45 | $8.59 | 58,400 |
| 2004-05-28 | $8.92 | $9.06 | 37,200 |
| 2004-05-27 | $8.58 | $8.71 | 18,600 |
| 2004-05-26 | $8.48 | $8.61 | 65,200 |
| 2004-05-25 | $8.33 | $8.46 | 79,800 |
| 2004-05-24 | $8.18 | $8.31 | 35,200 |
| 2004-05-21 | $8.37 | $8.51 | 32,000 |
| 2004-05-20 | $8.08 | $8.21 | 48,600 |
| 2004-05-19 | $8.45 | $8.58 | 64,600 |
| 2004-05-18 | $8.19 | $8.32 | 47,400 |
| 2004-05-17 | $7.89 | $8.02 | 47,200 |
| 2004-05-14 | $8.22 | $8.35 | 39,800 |
| 2004-05-13 | $8.39 | $8.52 | 77,400 |
| 2004-05-12 | $8.74 | $8.88 | 48,400 |
| 2004-05-11 | $8.86 | $9.00 | 51,600 |
| 2004-05-10 | $8.56 | $8.69 | 107,600 |
| 2004-05-07 | $9.02 | $9.16 | 137,200 |
| 2004-05-06 | $9.28 | $9.43 | 69,800 |
| 2004-05-05 | $9.85 | $10.01 | 63,800 |
| 2004-05-04 | $9.75 | $9.91 | 52,600 |
| 2004-05-03 | $9.53 | $9.68 | 43,200 |
| 2004-04-30 | $9.44 | $9.59 | 41,600 |
| 2004-04-29 | $9.56 | $9.71 | 154,200 |
| 2004-04-28 | $9.69 | $9.85 | 43,600 |
| 2004-04-27 | $10.11 | $10.27 | 170,200 |
| 2004-04-26 | $10.40 | $10.57 | 89,200 |
| 2004-04-23 | $10.53 | $10.70 | 63,600 |
| 2004-04-22 | $10.36 | $10.53 | 76,400 |
| 2004-04-21 | $10.21 | $10.38 | 111,200 |
| 2004-04-20 | $10.21 | $10.38 | 68,600 |
| 2004-04-19 | $9.97 | $10.13 | 102,400 |
| 2004-04-16 | $10.08 | $10.24 | 111,600 |
| 2004-04-15 | $9.99 | $10.15 | 98,200 |
| 2004-04-14 | $10.56 | $10.73 | 94,200 |
| 2004-04-13 | $10.75 | $10.92 | 115,000 |
| 2004-04-12 | $11.07 | $11.24 | 68,800 |
| 2004-04-08 | $11.00 | $11.17 | 59,200 |
| 2004-04-07 | $10.94 | $11.12 | 63,600 |
| 2004-04-06 | $10.91 | $11.09 | 62,600 |
| 2004-04-05 | $11.08 | $11.26 | 172,800 |
| 2004-04-02 | $10.99 | $11.17 | 85,000 |
| 2004-04-01 | $10.65 | $10.82 | 143,400 |
| 2004-03-31 | $10.22 | $10.39 | 64,200 |
| 2004-03-30 | $10.14 | $10.30 | 22,400 |
| 2004-03-29 | $10.28 | $10.44 | 17,600 |
| 2004-03-26 | $10.25 | $10.42 | 23,400 |
| 2004-03-25 | $9.71 | $9.84 | 57,000 |
| 2004-03-24 | $9.41 | $9.53 | 84,600 |
| 2004-03-23 | $9.52 | $9.64 | 68,200 |
| 2004-03-22 | $9.59 | $9.72 | 95,000 |
| 2004-03-19 | $9.67 | $9.79 | 42,800 |
| 2004-03-18 | $9.59 | $9.71 | 63,200 |
| 2004-03-17 | $9.73 | $9.85 | 39,400 |
| 2004-03-16 | $9.40 | $9.53 | 96,200 |
| 2004-03-15 | $9.17 | $9.29 | 96,200 |
| 2004-03-12 | $9.45 | $9.58 | 130,200 |
| 2004-03-11 | $9.11 | $9.23 | 176,000 |
| 2004-03-10 | $9.20 | $9.32 | 46,200 |
| 2004-03-09 | $9.43 | $9.55 | 41,600 |
| 2004-03-08 | $9.54 | $9.66 | 30,800 |
| 2004-03-05 | $9.73 | $9.85 | 44,600 |
| 2004-03-04 | $9.88 | $10.01 | 86,200 |
| 2004-03-03 | $9.69 | $9.81 | 79,000 |
| 2004-03-02 | $9.65 | $9.78 | 53,000 |
| 2004-03-01 | $9.64 | $9.76 | 97,600 |
| 2004-02-27 | $9.27 | $9.39 | 64,200 |
| 2004-02-26 | $9.24 | $9.36 | 13,800 |
| 2004-02-25 | $9.12 | $9.24 | 107,400 |
| 2004-02-24 | $9.30 | $9.42 | 39,000 |
| 2004-02-23 | $9.46 | $9.59 | 103,000 |
| 2004-02-20 | $9.48 | $9.61 | 114,400 |
| 2004-02-19 | $9.79 | $9.92 | 30,800 |
| 2004-02-18 | $9.70 | $9.82 | 70,400 |
| 2004-02-17 | $9.75 | $9.87 | 45,200 |
| 2004-02-13 | $9.47 | $9.59 | 24,200 |
| 2004-02-12 | $9.33 | $9.45 | 39,200 |
| 2004-02-11 | $9.55 | $9.67 | 279,000 |
| 2004-02-10 | $9.40 | $9.53 | 155,400 |
| 2004-02-09 | $9.71 | $9.84 | 21,600 |
| 2004-02-06 | $9.90 | $10.03 | 65,400 |
| 2004-02-05 | $9.73 | $9.85 | 26,000 |
| 2004-02-04 | $9.40 | $9.53 | 181,400 |
| 2004-02-03 | $9.95 | $10.08 | 164,000 |
| 2004-02-02 | $10.00 | $10.13 | 235,200 |
| 2004-01-30 | $10.39 | $10.52 | 239,600 |
| 2004-01-29 | $10.33 | $10.46 | 439,200 |
| 2004-01-28 | $10.21 | $10.34 | 294,400 |
| 2004-01-27 | $10.68 | $10.82 | 255,400 |
| 2004-01-26 | $10.95 | $11.10 | 289,000 |
| 2004-01-23 | $10.83 | $10.97 | 624,400 |
| 2004-01-22 | $11.06 | $11.20 | 491,800 |
| 2004-01-21 | $10.84 | $10.98 | 93,400 |
| 2004-01-20 | $11.02 | $11.16 | 53,800 |
| 2004-01-16 | $10.85 | $10.99 | 322,200 |
| 2004-01-15 | $10.43 | $10.56 | 105,000 |
| 2004-01-14 | $10.75 | $10.89 | 30,600 |
| 2004-01-13 | $10.47 | $10.60 | 149,600 |
| 2004-01-12 | $10.66 | $10.80 | 29,400 |
| 2004-01-09 | $10.55 | $10.69 | 9,600 |
| 2004-01-08 | $10.41 | $10.55 | 116,400 |
| 2004-01-07 | $9.95 | $10.08 | 42,200 |
| 2004-01-06 | $10.10 | $10.23 | 58,400 |
| 2004-01-05 | $10.33 | $10.46 | 99,000 |
| 2004-01-02 | $10.09 | $10.22 | 71,400 |