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
- 2001-08-03 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 | $9.82 | $9.82 | 0 |
| 2004-12-30 | $9.82 | $9.82 | 222 |
| 2004-12-29 | $10.18 | $10.18 | 0 |
| 2004-12-28 | $10.18 | $10.18 | 0 |
| 2004-12-27 | $10.18 | $10.18 | 0 |
| 2004-12-23 | $10.18 | $10.18 | 0 |
| 2004-12-22 | $10.18 | $10.18 | 0 |
| 2004-12-21 | $10.18 | $10.18 | 0 |
| 2004-12-20 | $10.18 | $10.18 | 0 |
| 2004-12-17 | $10.18 | $10.18 | 34,636 |
| 2004-12-16 | $9.58 | $9.58 | 0 |
| 2004-12-15 | $9.58 | $9.58 | 0 |
| 2004-12-14 | $9.58 | $9.58 | 0 |
| 2004-12-13 | $9.58 | $9.58 | 0 |
| 2004-12-10 | $9.58 | $9.58 | 0 |
| 2004-12-09 | $9.58 | $9.58 | 0 |
| 2004-12-08 | $9.58 | $9.58 | 0 |
| 2004-12-07 | $9.58 | $9.58 | 0 |
| 2004-12-06 | $9.58 | $9.58 | 0 |
| 2004-12-03 | $9.58 | $9.58 | 16,652 |
| 2004-12-02 | $9.43 | $9.43 | 0 |
| 2004-12-01 | $9.43 | $9.43 | 14,765 |
| 2004-11-30 | $9.21 | $9.21 | 33,304 |
| 2004-11-29 | $9.64 | $9.64 | 0 |
| 2004-11-26 | $9.64 | $9.64 | 0 |
| 2004-11-24 | $9.64 | $9.64 | 555 |
| 2004-11-23 | $9.23 | $9.23 | 0 |
| 2004-11-22 | $9.23 | $9.23 | 0 |
| 2004-11-19 | $9.23 | $9.23 | 0 |
| 2004-11-18 | $9.23 | $9.23 | 0 |
| 2004-11-17 | $9.23 | $9.23 | 0 |
| 2004-11-16 | $9.23 | $9.23 | 0 |
| 2004-11-15 | $9.23 | $9.23 | 0 |
| 2004-11-12 | $9.23 | $9.23 | 0 |
| 2004-11-11 | $9.23 | $9.23 | 0 |
| 2004-11-10 | $9.23 | $9.23 | 0 |
| 2004-11-09 | $9.23 | $9.23 | 222 |
| 2004-11-08 | $9.14 | $9.14 | 2,664 |
| 2004-11-05 | $9.25 | $9.25 | 0 |
| 2004-11-04 | $9.25 | $9.25 | 22,536 |
| 2004-11-03 | $9.05 | $9.05 | 3,552 |
| 2004-11-02 | $9.05 | $9.05 | 1,221 |
| 2004-11-01 | $8.84 | $8.84 | 0 |
| 2004-10-29 | $8.84 | $8.84 | 27,753 |
| 2004-10-28 | $8.78 | $8.78 | 0 |
| 2004-10-27 | $8.78 | $8.78 | 0 |
| 2004-10-26 | $8.78 | $8.78 | 4,996 |
| 2004-10-25 | $8.74 | $8.74 | 888 |
| 2004-10-22 | $8.93 | $8.93 | 6,217 |
| 2004-10-21 | $8.91 | $8.91 | 6,106 |
| 2004-10-20 | $8.78 | $8.78 | 0 |
| 2004-10-19 | $8.78 | $8.78 | 2,109 |
| 2004-10-18 | $9.46 | $9.46 | 0 |
| 2004-10-15 | $9.46 | $9.46 | 0 |
| 2004-10-14 | $9.46 | $9.46 | 0 |
| 2004-10-13 | $9.46 | $9.46 | 0 |
| 2004-10-12 | $9.46 | $9.46 | 5,551 |
| 2004-10-11 | $9.23 | $9.23 | 333 |
| 2004-10-08 | $9.17 | $9.17 | 16,652 |
| 2004-10-07 | $8.61 | $8.61 | 0 |
| 2004-10-06 | $8.61 | $8.61 | 0 |
| 2004-10-05 | $8.61 | $8.61 | 0 |
| 2004-10-04 | $8.61 | $8.61 | 0 |
| 2004-10-01 | $8.61 | $8.61 | 0 |
| 2004-09-30 | $8.61 | $8.61 | 0 |
| 2004-09-29 | $8.61 | $8.61 | 0 |
| 2004-09-28 | $8.61 | $8.61 | 16,652 |
| 2004-09-27 | $8.60 | $8.60 | 2,331 |
| 2004-09-24 | $8.75 | $8.75 | 55,507 |
| 2004-09-23 | $8.46 | $8.46 | 77,709 |
| 2004-09-22 | $8.74 | $8.74 | 1,887 |
| 2004-09-21 | $8.47 | $8.47 | 0 |
| 2004-09-20 | $8.47 | $8.47 | 0 |
| 2004-09-17 | $8.47 | $8.47 | 60,835 |
| 2004-09-16 | $8.56 | $8.56 | 1,221 |
| 2004-09-15 | $8.51 | $8.51 | 0 |
| 2004-09-14 | $8.51 | $8.51 | 17,873 |
| 2004-09-13 | $8.56 | $8.56 | 0 |
| 2004-09-10 | $8.56 | $8.56 | 0 |
| 2004-09-09 | $8.56 | $8.56 | 15,542 |
| 2004-09-08 | $8.49 | $8.49 | 0 |
| 2004-09-07 | $8.49 | $8.49 | 11,101 |
| 2004-09-03 | $8.51 | $8.51 | 0 |
| 2004-09-02 | $8.51 | $8.51 | 0 |
| 2004-09-01 | $8.51 | $8.51 | 0 |
| 2004-08-31 | $8.51 | $8.51 | 0 |
| 2004-08-30 | $8.51 | $8.51 | 0 |
| 2004-08-27 | $8.51 | $8.51 | 4,330 |
| 2004-08-26 | $8.40 | $8.40 | 22,203 |
| 2004-08-25 | $8.29 | $8.29 | 0 |
| 2004-08-24 | $8.29 | $8.29 | 0 |
| 2004-08-23 | $8.29 | $8.29 | 0 |
| 2004-08-20 | $8.29 | $8.29 | 1,221 |
| 2004-08-19 | $8.30 | $8.30 | 16,652 |
| 2004-08-18 | $8.45 | $8.45 | 5,551 |
| 2004-08-17 | $8.69 | $8.69 | 11,101 |
| 2004-08-16 | $8.44 | $8.44 | 0 |
| 2004-08-13 | $8.44 | $8.44 | 0 |
| 2004-08-12 | $8.44 | $8.44 | 0 |
| 2004-08-11 | $8.44 | $8.44 | 22,203 |
| 2004-08-10 | $8.41 | $8.41 | 0 |
| 2004-08-09 | $8.41 | $8.41 | 0 |
| 2004-08-06 | $8.41 | $8.41 | 7,216 |
| 2004-08-05 | $7.89 | $7.89 | 16,652 |
| 2004-08-04 | $7.67 | $7.67 | 27,753 |
| 2004-08-03 | $7.52 | $7.52 | 0 |
| 2004-08-02 | $7.52 | $7.52 | 666 |
| 2004-07-30 | $7.58 | $7.58 | 0 |
| 2004-07-29 | $7.58 | $7.58 | 0 |
| 2004-07-28 | $7.58 | $7.58 | 5,551 |
| 2004-07-27 | $7.36 | $7.36 | 0 |
| 2004-07-26 | $7.36 | $7.36 | 0 |
| 2004-07-23 | $7.36 | $7.36 | 0 |
| 2004-07-22 | $7.36 | $7.36 | 22,203 |
| 2004-07-21 | $7.67 | $7.67 | 11,101 |
| 2004-07-20 | $7.53 | $7.53 | 0 |
| 2004-07-19 | $7.53 | $7.53 | 5,551 |
| 2004-07-16 | $7.60 | $7.60 | 0 |
| 2004-07-15 | $7.60 | $7.60 | 0 |
| 2004-07-14 | $7.60 | $7.60 | 0 |
| 2004-07-13 | $7.60 | $7.60 | 5,551 |
| 2004-07-12 | $7.52 | $7.52 | 0 |
| 2004-07-09 | $7.52 | $7.52 | 2,553 |
| 2004-07-08 | $7.68 | $7.68 | 5,995 |
| 2004-07-07 | $7.71 | $7.71 | 0 |
| 2004-07-06 | $7.71 | $7.71 | 0 |
| 2004-07-02 | $7.71 | $7.71 | 0 |
| 2004-07-01 | $7.71 | $7.71 | 5,551 |
| 2004-06-30 | $7.65 | $7.65 | 33,304 |
| 2004-06-29 | $7.84 | $7.84 | 444 |
| 2004-06-28 | $7.92 | $7.92 | 0 |
| 2004-06-25 | $7.92 | $7.92 | 0 |
| 2004-06-24 | $7.92 | $7.92 | 0 |
| 2004-06-23 | $7.92 | $7.92 | 22,092 |
| 2004-06-22 | $7.79 | $7.79 | 111 |
| 2004-06-21 | $7.87 | $7.87 | 0 |
| 2004-06-18 | $7.87 | $7.87 | 0 |
| 2004-06-17 | $7.87 | $7.87 | 0 |
| 2004-06-16 | $7.87 | $7.87 | 0 |
| 2004-06-15 | $7.87 | $7.87 | 1,110 |
| 2004-06-14 | $8.24 | $8.24 | 666 |
| 2004-06-10 | $7.97 | $7.97 | 0 |
| 2004-06-09 | $7.97 | $7.97 | 5,662 |
| 2004-06-08 | $7.97 | $7.97 | 0 |
| 2004-06-07 | $7.97 | $7.97 | 1,110 |
| 2004-06-04 | $7.93 | $7.93 | 0 |
| 2004-06-03 | $7.93 | $7.93 | 0 |
| 2004-06-02 | $7.93 | $7.93 | 999 |
| 2004-06-01 | $7.79 | $7.79 | 0 |
| 2004-05-28 | $7.79 | $7.79 | 0 |
| 2004-05-27 | $7.79 | $7.79 | 0 |
| 2004-05-26 | $7.79 | $7.79 | 0 |
| 2004-05-25 | $7.79 | $7.79 | 0 |
| 2004-05-24 | $7.79 | $7.79 | 0 |
| 2004-05-21 | $7.79 | $7.79 | 0 |
| 2004-05-20 | $7.79 | $7.79 | 0 |
| 2004-05-19 | $7.79 | $7.79 | 0 |
| 2004-05-18 | $7.79 | $7.79 | 0 |
| 2004-05-17 | $7.79 | $7.79 | 0 |
| 2004-05-14 | $7.79 | $7.79 | 0 |
| 2004-05-13 | $7.79 | $7.79 | 999 |
| 2004-05-12 | $7.88 | $7.88 | 555 |
| 2004-05-11 | $7.93 | $7.93 | 0 |
| 2004-05-10 | $7.93 | $7.93 | 0 |
| 2004-05-07 | $7.93 | $7.93 | 11,434 |
| 2004-05-06 | $7.97 | $7.97 | 222 |
| 2004-05-05 | $7.97 | $7.97 | 0 |
| 2004-05-04 | $7.97 | $7.97 | 0 |
| 2004-05-03 | $7.97 | $7.97 | 0 |
| 2004-04-30 | $7.97 | $7.97 | 0 |
| 2004-04-29 | $7.97 | $7.97 | 0 |
| 2004-04-28 | $7.97 | $7.97 | 333 |
| 2004-04-27 | $8.09 | $8.09 | 0 |
| 2004-04-26 | $8.09 | $8.09 | 222 |
| 2004-04-23 | $7.84 | $7.84 | 0 |
| 2004-04-22 | $7.84 | $7.84 | 888 |
| 2004-04-21 | $7.84 | $7.84 | 0 |
| 2004-04-20 | $7.84 | $7.84 | 0 |
| 2004-04-19 | $7.84 | $7.84 | 0 |
| 2004-04-16 | $7.84 | $7.84 | 0 |
| 2004-04-15 | $7.84 | $7.84 | 0 |
| 2004-04-14 | $7.84 | $7.84 | 999 |
| 2004-04-13 | $7.83 | $7.83 | 0 |
| 2004-04-12 | $7.83 | $7.83 | 0 |
| 2004-04-08 | $7.83 | $7.83 | 0 |
| 2004-04-07 | $7.83 | $7.83 | 0 |
| 2004-04-06 | $7.83 | $7.83 | 0 |
| 2004-04-05 | $7.83 | $7.83 | 0 |
| 2004-04-02 | $7.83 | $7.83 | 0 |
| 2004-04-01 | $7.83 | $7.83 | 0 |
| 2004-03-31 | $7.83 | $7.83 | 0 |
| 2004-03-30 | $7.83 | $7.83 | 0 |
| 2004-03-29 | $7.83 | $7.83 | 0 |
| 2004-03-26 | $7.83 | $7.83 | 11,656 |
| 2004-03-25 | $7.75 | $7.75 | 0 |
| 2004-03-24 | $7.75 | $7.75 | 0 |
| 2004-03-23 | $7.75 | $7.75 | 0 |
| 2004-03-22 | $7.75 | $7.75 | 4,330 |
| 2004-03-19 | $8.11 | $8.11 | 0 |
| 2004-03-18 | $8.11 | $8.11 | 0 |
| 2004-03-17 | $8.11 | $8.11 | 0 |
| 2004-03-16 | $8.11 | $8.11 | 0 |
| 2004-03-15 | $8.11 | $8.11 | 1,221 |
| 2004-03-12 | $7.93 | $7.93 | 0 |
| 2004-03-11 | $7.93 | $7.93 | 555 |
| 2004-03-10 | $8.24 | $8.24 | 0 |
| 2004-03-09 | $8.24 | $8.24 | 0 |
| 2004-03-08 | $8.24 | $8.24 | 0 |
| 2004-03-05 | $8.24 | $8.24 | 0 |
| 2004-03-04 | $8.24 | $8.24 | 0 |
| 2004-03-03 | $8.24 | $8.24 | 0 |
| 2004-03-02 | $8.24 | $8.24 | 0 |
| 2004-03-01 | $8.24 | $8.24 | 0 |
| 2004-02-27 | $8.24 | $8.24 | 333 |
| 2004-02-26 | $8.59 | $8.59 | 0 |
| 2004-02-25 | $8.59 | $8.59 | 0 |
| 2004-02-24 | $8.59 | $8.59 | 0 |
| 2004-02-23 | $8.59 | $8.59 | 0 |
| 2004-02-20 | $8.59 | $8.59 | 0 |
| 2004-02-19 | $8.59 | $8.59 | 0 |
| 2004-02-18 | $8.59 | $8.59 | 0 |
| 2004-02-17 | $8.59 | $8.59 | 1,221 |
| 2004-02-13 | $8.59 | $8.59 | 0 |
| 2004-02-12 | $8.59 | $8.59 | 0 |
| 2004-02-11 | $8.59 | $8.59 | 0 |
| 2004-02-10 | $8.59 | $8.59 | 0 |
| 2004-02-09 | $8.59 | $8.59 | 22,203 |
| 2004-02-06 | $8.51 | $8.51 | 1,554 |
| 2004-02-05 | $8.38 | $8.38 | 0 |
| 2004-02-04 | $8.38 | $8.38 | 0 |
| 2004-02-03 | $8.38 | $8.38 | 0 |
| 2004-02-02 | $8.38 | $8.38 | 0 |
| 2004-01-30 | $8.38 | $8.38 | 0 |
| 2004-01-29 | $8.38 | $8.38 | 0 |
| 2004-01-28 | $8.38 | $8.38 | 666 |
| 2004-01-27 | $8.11 | $8.11 | 0 |
| 2004-01-26 | $8.11 | $8.11 | 0 |
| 2004-01-23 | $8.11 | $8.11 | 111 |
| 2004-01-22 | $8.20 | $8.20 | 0 |
| 2004-01-21 | $8.20 | $8.20 | 0 |
| 2004-01-20 | $8.20 | $8.20 | 1,221 |
| 2004-01-16 | $8.38 | $8.38 | 0 |
| 2004-01-15 | $8.38 | $8.38 | 0 |
| 2004-01-14 | $8.38 | $8.38 | 0 |
| 2004-01-13 | $8.38 | $8.38 | 0 |
| 2004-01-12 | $8.38 | $8.38 | 0 |
| 2004-01-09 | $8.38 | $8.38 | 0 |
| 2004-01-08 | $8.38 | $8.38 | 0 |
| 2004-01-07 | $8.38 | $8.38 | 0 |
| 2004-01-06 | $8.38 | $8.38 | 40,631 |
| 2004-01-05 | $8.06 | $8.06 | 0 |
| 2004-01-02 | $8.06 | $8.06 | 1,776 |