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
- 1990-04-10 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 | $6.86 | $6.86 | 6,671 |
| 2004-12-30 | $7.56 | $7.56 | 614 |
| 2004-12-29 | $7.42 | $7.42 | 1,686 |
| 2004-12-28 | $7.42 | $7.42 | 400 |
| 2004-12-27 | $7.35 | $7.35 | 1,029 |
| 2004-12-23 | $7.42 | $7.42 | 329 |
| 2004-12-22 | $7.28 | $7.28 | 1,643 |
| 2004-12-21 | $7.42 | $7.42 | 1,557 |
| 2004-12-20 | $7.56 | $7.56 | 143 |
| 2004-12-17 | $7.49 | $7.49 | 414 |
| 2004-12-16 | $7.35 | $7.35 | 1,414 |
| 2004-12-15 | $7.35 | $7.35 | 929 |
| 2004-12-14 | $7.42 | $7.42 | 900 |
| 2004-12-13 | $7.49 | $7.49 | 643 |
| 2004-12-10 | $7.42 | $7.42 | 114 |
| 2004-12-09 | $7.42 | $7.42 | 286 |
| 2004-12-08 | $7.49 | $7.49 | 200 |
| 2004-12-07 | $7.77 | $7.77 | 200 |
| 2004-12-06 | $8.05 | $8.05 | 2,957 |
| 2004-12-03 | $8.05 | $8.05 | 514 |
| 2004-12-02 | $8.19 | $8.19 | 886 |
| 2004-12-01 | $8.33 | $8.33 | 1,043 |
| 2004-11-30 | $8.40 | $8.40 | 857 |
| 2004-11-29 | $8.68 | $8.68 | 2,886 |
| 2004-11-26 | $8.26 | $8.26 | 429 |
| 2004-11-24 | $8.61 | $8.61 | 1,743 |
| 2004-11-23 | $8.68 | $8.68 | 2,571 |
| 2004-11-22 | $9.38 | $9.38 | 32,800 |
| 2004-11-19 | $7.42 | $7.42 | 486 |
| 2004-11-18 | $7.35 | $7.35 | 0 |
| 2004-11-17 | $7.35 | $7.35 | 157 |
| 2004-11-16 | $7.35 | $7.35 | 1,343 |
| 2004-11-15 | $7.28 | $7.28 | 1,143 |
| 2004-11-12 | $7.49 | $7.49 | 2,514 |
| 2004-11-11 | $7.21 | $7.21 | 1,314 |
| 2004-11-10 | $7.07 | $7.07 | 10,371 |
| 2004-11-09 | $7.70 | $7.70 | 4,171 |
| 2004-11-08 | $8.05 | $8.05 | 100 |
| 2004-11-05 | $7.98 | $7.98 | 729 |
| 2004-11-04 | $8.12 | $8.12 | 243 |
| 2004-11-03 | $8.33 | $8.33 | 629 |
| 2004-11-02 | $8.40 | $8.40 | 386 |
| 2004-11-01 | $8.19 | $8.19 | 757 |
| 2004-10-29 | $7.49 | $7.49 | 1,243 |
| 2004-10-28 | $7.28 | $7.28 | 529 |
| 2004-10-27 | $9.45 | $9.45 | 114 |
| 2004-10-26 | $9.45 | $9.45 | 43 |
| 2004-10-25 | $9.45 | $9.45 | 214 |
| 2004-10-22 | $9.45 | $9.45 | 657 |
| 2004-10-21 | $9.45 | $9.45 | 229 |
| 2004-10-20 | $8.89 | $8.89 | 0 |
| 2004-10-19 | $8.89 | $8.89 | 57 |
| 2004-10-18 | $8.89 | $8.89 | 57 |
| 2004-10-15 | $9.17 | $9.17 | 0 |
| 2004-10-14 | $9.17 | $9.17 | 100 |
| 2004-10-13 | $9.17 | $9.17 | 100 |
| 2004-10-12 | $9.52 | $9.52 | 0 |
| 2004-10-11 | $9.52 | $9.52 | 300 |
| 2004-10-08 | $9.24 | $9.24 | 343 |
| 2004-10-07 | $10.36 | $10.36 | 0 |
| 2004-10-06 | $10.36 | $10.36 | 0 |
| 2004-10-05 | $10.36 | $10.36 | 186 |
| 2004-10-04 | $10.36 | $10.36 | 343 |
| 2004-10-01 | $9.80 | $9.80 | 300 |
| 2004-09-30 | $9.80 | $9.80 | 386 |
| 2004-09-29 | $9.52 | $9.52 | 371 |
| 2004-09-28 | $10.15 | $10.15 | 243 |
| 2004-09-27 | $8.75 | $8.75 | 2,414 |
| 2004-09-24 | $10.99 | $10.99 | 3,614 |
| 2004-09-23 | $9.94 | $9.94 | 800 |
| 2004-09-22 | $8.54 | $8.54 | 9,971 |
| 2004-09-21 | $8.75 | $8.75 | 3,243 |
| 2004-09-20 | $7.77 | $7.77 | 3,971 |
| 2004-09-17 | $6.30 | $6.30 | 314 |
| 2004-09-16 | $6.65 | $6.65 | 71 |
| 2004-09-15 | $6.51 | $6.51 | 29 |
| 2004-09-14 | $7.00 | $7.00 | 1,743 |
| 2004-09-13 | $7.00 | $7.00 | 386 |
| 2004-09-10 | $6.86 | $6.86 | 757 |
| 2004-09-09 | $6.93 | $6.93 | 343 |
| 2004-09-08 | $7.28 | $7.28 | 271 |
| 2004-09-07 | $7.00 | $7.00 | 443 |
| 2004-09-03 | $7.00 | $7.00 | 371 |
| 2004-09-02 | $7.56 | $7.56 | 329 |
| 2004-09-01 | $7.56 | $7.56 | 171 |
| 2004-08-31 | $7.63 | $7.63 | 457 |
| 2004-08-30 | $7.98 | $7.98 | 800 |
| 2004-08-27 | $7.70 | $7.70 | 614 |
| 2004-08-26 | $8.12 | $8.12 | 414 |
| 2004-08-25 | $8.26 | $8.26 | 257 |
| 2004-08-24 | $8.33 | $8.33 | 229 |
| 2004-08-23 | $8.33 | $8.33 | 171 |
| 2004-08-20 | $7.70 | $7.70 | 757 |
| 2004-08-19 | $8.26 | $8.26 | 371 |
| 2004-08-18 | $8.40 | $8.40 | 0 |
| 2004-08-17 | $8.40 | $8.40 | 243 |
| 2004-08-16 | $8.33 | $8.33 | 214 |
| 2004-08-13 | $8.75 | $8.75 | 243 |
| 2004-08-12 | $8.54 | $8.54 | 629 |
| 2004-08-11 | $8.40 | $8.40 | 357 |
| 2004-08-10 | $8.40 | $8.40 | 629 |
| 2004-08-09 | $8.40 | $8.40 | 429 |
| 2004-08-06 | $8.33 | $8.33 | 500 |
| 2004-08-05 | $8.19 | $8.19 | 857 |
| 2004-08-04 | $8.05 | $8.05 | 571 |
| 2004-08-03 | $7.91 | $7.91 | 286 |
| 2004-08-02 | $8.61 | $8.61 | 1,386 |
| 2004-07-30 | $6.93 | $6.93 | 914 |
| 2004-07-29 | $6.93 | $6.93 | 286 |
| 2004-07-28 | $6.72 | $6.72 | 471 |
| 2004-07-27 | $6.72 | $6.72 | 1,057 |
| 2004-07-26 | $7.00 | $7.00 | 2,057 |
| 2004-07-23 | $7.35 | $7.35 | 57 |
| 2004-07-22 | $7.70 | $7.70 | 400 |
| 2004-07-21 | $8.05 | $8.05 | 700 |
| 2004-07-20 | $8.05 | $8.05 | 643 |
| 2004-07-19 | $8.54 | $8.54 | 314 |
| 2004-07-16 | $9.03 | $9.03 | 0 |
| 2004-07-15 | $9.03 | $9.03 | 314 |
| 2004-07-14 | $8.40 | $8.40 | 257 |
| 2004-07-13 | $8.12 | $8.12 | 414 |
| 2004-07-12 | $8.89 | $8.89 | 71 |
| 2004-07-09 | $9.10 | $9.10 | 871 |
| 2004-07-08 | $9.45 | $9.45 | 343 |
| 2004-07-07 | $8.33 | $8.33 | 500 |
| 2004-07-06 | $8.82 | $8.82 | 629 |
| 2004-07-02 | $8.89 | $8.89 | 529 |
| 2004-07-01 | $8.05 | $8.05 | 100 |
| 2004-06-30 | $8.40 | $8.40 | 100 |
| 2004-06-29 | $9.45 | $9.45 | 0 |
| 2004-06-28 | $9.45 | $9.45 | 57 |
| 2004-06-25 | $9.17 | $9.17 | 371 |
| 2004-06-24 | $8.19 | $8.19 | 314 |
| 2004-06-23 | $8.89 | $8.89 | 371 |
| 2004-06-22 | $8.75 | $8.75 | 314 |
| 2004-06-21 | $8.68 | $8.68 | 429 |
| 2004-06-18 | $7.70 | $7.70 | 186 |
| 2004-06-17 | $8.26 | $8.26 | 129 |
| 2004-06-16 | $8.12 | $8.12 | 214 |
| 2004-06-15 | $7.91 | $7.91 | 286 |
| 2004-06-14 | $8.82 | $8.82 | 743 |
| 2004-06-10 | $7.70 | $7.70 | 357 |
| 2004-06-09 | $7.70 | $7.70 | 300 |
| 2004-06-08 | $7.70 | $7.70 | 29 |
| 2004-06-07 | $7.21 | $7.21 | 214 |
| 2004-06-04 | $7.56 | $7.56 | 871 |
| 2004-06-03 | $8.40 | $8.40 | 629 |
| 2004-06-02 | $8.75 | $8.75 | 214 |
| 2004-06-01 | $8.75 | $8.75 | 86 |
| 2004-05-28 | $9.59 | $9.59 | 86 |
| 2004-05-27 | $8.89 | $8.89 | 229 |
| 2004-05-26 | $9.66 | $9.66 | 257 |
| 2004-05-25 | $9.59 | $9.59 | 471 |
| 2004-05-24 | $9.66 | $9.66 | 929 |
| 2004-05-21 | $9.10 | $9.10 | 14 |
| 2004-05-20 | $9.03 | $9.03 | 871 |
| 2004-05-19 | $9.10 | $9.10 | 271 |
| 2004-05-18 | $9.03 | $9.03 | 771 |
| 2004-05-17 | $8.19 | $8.19 | 1,443 |
| 2004-05-14 | $7.84 | $7.84 | 357 |
| 2004-05-13 | $7.49 | $7.49 | 71 |
| 2004-05-12 | $6.44 | $6.44 | 1,129 |
| 2004-05-11 | $7.63 | $7.63 | 157 |
| 2004-05-10 | $8.05 | $8.05 | 400 |
| 2004-05-07 | $7.98 | $7.98 | 571 |
| 2004-05-06 | $7.21 | $7.21 | 443 |
| 2004-05-05 | $7.42 | $7.42 | 1,329 |
| 2004-05-04 | $7.91 | $7.91 | 543 |
| 2004-05-03 | $7.63 | $7.63 | 986 |
| 2004-04-30 | $8.40 | $8.40 | 257 |
| 2004-04-29 | $8.75 | $8.75 | 29 |
| 2004-04-28 | $8.82 | $8.82 | 386 |
| 2004-04-27 | $8.68 | $8.68 | 100 |
| 2004-04-26 | $8.68 | $8.68 | 600 |
| 2004-04-23 | $8.47 | $8.47 | 557 |
| 2004-04-22 | $8.96 | $8.96 | 271 |
| 2004-04-21 | $8.96 | $8.96 | 14 |
| 2004-04-20 | $8.96 | $8.96 | 71 |
| 2004-04-19 | $9.66 | $9.66 | 643 |
| 2004-04-16 | $8.96 | $8.96 | 357 |
| 2004-04-15 | $8.96 | $8.96 | 200 |
| 2004-04-14 | $8.82 | $8.82 | 57 |
| 2004-04-13 | $8.82 | $8.82 | 86 |
| 2004-04-12 | $9.17 | $9.17 | 214 |
| 2004-04-08 | $9.59 | $9.59 | 171 |
| 2004-04-07 | $9.59 | $9.59 | 257 |
| 2004-04-06 | $8.82 | $8.82 | 1,157 |
| 2004-04-05 | $9.52 | $9.52 | 100 |
| 2004-04-02 | $9.03 | $9.03 | 200 |
| 2004-04-01 | $9.45 | $9.45 | 800 |
| 2004-03-31 | $8.82 | $8.82 | 1,086 |
| 2004-03-30 | $8.61 | $8.61 | 1,871 |
| 2004-03-29 | $10.50 | $10.50 | 557 |
| 2004-03-26 | $10.43 | $10.43 | 1,329 |
| 2004-03-25 | $10.29 | $10.29 | 200 |
| 2004-03-24 | $10.43 | $10.43 | 71 |
| 2004-03-23 | $10.36 | $10.36 | 1,086 |
| 2004-03-22 | $10.71 | $10.71 | 300 |
| 2004-03-19 | $10.50 | $10.50 | 429 |
| 2004-03-18 | $10.43 | $10.43 | 500 |
| 2004-03-17 | $10.15 | $10.15 | 386 |
| 2004-03-16 | $10.15 | $10.15 | 686 |
| 2004-03-15 | $10.43 | $10.43 | 1,429 |
| 2004-03-12 | $9.87 | $9.87 | 600 |
| 2004-03-11 | $11.20 | $11.20 | 2,414 |
| 2004-03-10 | $12.25 | $12.25 | 157 |
| 2004-03-09 | $12.74 | $12.74 | 343 |
| 2004-03-08 | $12.88 | $12.88 | 957 |
| 2004-03-05 | $13.02 | $13.02 | 1,157 |
| 2004-03-04 | $13.30 | $13.30 | 14 |
| 2004-03-03 | $13.23 | $13.23 | 1,986 |
| 2004-03-02 | $12.67 | $12.67 | 657 |
| 2004-03-01 | $12.88 | $12.88 | 571 |
| 2004-02-27 | $12.74 | $12.74 | 229 |
| 2004-02-26 | $12.60 | $12.60 | 214 |
| 2004-02-25 | $12.11 | $12.11 | 643 |
| 2004-02-24 | $13.37 | $13.37 | 500 |
| 2004-02-23 | $13.58 | $13.58 | 43 |
| 2004-02-20 | $13.58 | $13.58 | 886 |
| 2004-02-19 | $13.86 | $13.86 | 271 |
| 2004-02-18 | $14.00 | $14.00 | 486 |
| 2004-02-17 | $14.14 | $14.14 | 929 |
| 2004-02-13 | $13.72 | $13.72 | 43 |
| 2004-02-12 | $13.65 | $13.65 | 414 |
| 2004-02-11 | $14.56 | $14.56 | 86 |
| 2004-02-10 | $13.51 | $13.51 | 586 |
| 2004-02-09 | $14.91 | $14.91 | 2,386 |
| 2004-02-06 | $15.47 | $15.47 | 1,614 |
| 2004-02-05 | $15.75 | $15.75 | 7,900 |
| 2004-02-04 | $11.97 | $11.97 | 4,257 |
| 2004-02-03 | $14.00 | $14.00 | 586 |
| 2004-02-02 | $14.42 | $14.42 | 386 |
| 2004-01-30 | $15.05 | $15.05 | 671 |
| 2004-01-29 | $14.14 | $14.14 | 957 |
| 2004-01-28 | $16.45 | $16.45 | 57 |
| 2004-01-27 | $16.24 | $16.24 | 400 |
| 2004-01-26 | $15.61 | $15.61 | 229 |
| 2004-01-23 | $15.40 | $15.40 | 614 |
| 2004-01-22 | $15.40 | $15.40 | 1,743 |
| 2004-01-21 | $17.43 | $17.43 | 871 |
| 2004-01-20 | $17.71 | $17.71 | 1,557 |
| 2004-01-16 | $16.17 | $16.17 | 543 |
| 2004-01-15 | $15.75 | $15.75 | 914 |
| 2004-01-14 | $15.26 | $15.26 | 1,600 |
| 2004-01-13 | $15.61 | $15.61 | 800 |
| 2004-01-12 | $14.77 | $14.77 | 3,871 |
| 2004-01-09 | $13.51 | $13.51 | 514 |
| 2004-01-08 | $13.51 | $13.51 | 1,943 |
| 2004-01-07 | $13.37 | $13.37 | 686 |
| 2004-01-06 | $13.16 | $13.16 | 1,271 |
| 2004-01-05 | $12.53 | $12.53 | 929 |
| 2004-01-02 | $11.55 | $11.55 | 886 |