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
- 1996-07-02 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 | $9.73 | $12.52 | 3,953 | — | — |
| 2004-12-30 | $9.81 | $12.62 | 3,234 | — | — |
| 2004-12-29 | $9.79 | $12.61 | 0 | — | — |
| 2004-12-28 | $9.79 | $12.61 | 0 | — | — |
| 2004-12-27 | $9.79 | $12.61 | 719 | — | — |
| 2004-12-23 | $9.82 | $12.63 | 0 | — | — |
| 2004-12-22 | $9.82 | $12.63 | 0 | — | — |
| 2004-12-21 | $9.82 | $12.63 | 0 | — | — |
| 2004-12-20 | $9.82 | $12.63 | 0 | — | — |
| 2004-12-17 | $9.82 | $12.63 | 5,391 | — | — |
| 2004-12-16 | $9.91 | $12.75 | 0 | — | — |
| 2004-12-15 | $9.91 | $12.75 | 1,437 | — | — |
| 2004-12-14 | $9.79 | $12.61 | 2,516 | — | — |
| 2004-12-13 | $9.74 | $12.54 | 2,156 | — | — |
| 2004-12-10 | $10.07 | $12.96 | 0 | — | — |
| 2004-12-09 | $10.07 | $12.96 | 1,437 | — | — |
| 2004-12-08 | $10.07 | $12.96 | 719 | — | — |
| 2004-12-07 | $10.04 | $12.92 | 0 | — | — |
| 2004-12-06 | $10.04 | $12.92 | 2,516 | — | — |
| 2004-12-03 | $10.07 | $12.96 | 359 | — | — |
| 2004-12-02 | $10.07 | $12.96 | 1,797 | — | — |
| 2004-12-01 | $9.74 | $12.53 | 0 | — | — |
| 2004-11-30 | $9.79 | $12.53 | 7,187 | — | — |
| 2004-11-29 | $10.05 | $12.85 | 21,922 | — | — |
| 2004-11-26 | $9.81 | $12.55 | 0 | — | — |
| 2004-11-24 | $9.81 | $12.55 | 0 | — | — |
| 2004-11-23 | $9.81 | $12.55 | 1,797 | — | — |
| 2004-11-22 | $9.85 | $12.60 | 4,312 | — | — |
| 2004-11-19 | $9.95 | $12.73 | 2,516 | — | — |
| 2004-11-18 | $10.00 | $12.79 | 0 | — | — |
| 2004-11-17 | $10.00 | $12.79 | 719 | — | — |
| 2004-11-16 | $9.75 | $12.47 | 0 | — | — |
| 2004-11-15 | $9.75 | $12.47 | 719 | — | — |
| 2004-11-12 | $9.91 | $12.67 | 5,031 | — | — |
| 2004-11-11 | $10.01 | $12.81 | 719 | — | — |
| 2004-11-10 | $9.87 | $12.63 | 0 | — | — |
| 2004-11-09 | $9.87 | $12.63 | 59,296 | — | — |
| 2004-11-08 | $9.81 | $12.55 | 7,906 | — | — |
| 2004-11-05 | $9.88 | $12.64 | 719 | — | — |
| 2004-11-04 | $10.02 | $12.81 | 15,094 | — | — |
| 2004-11-03 | $10.02 | $12.82 | 719 | — | — |
| 2004-11-02 | $10.30 | $13.17 | 359 | — | — |
| 2004-11-01 | $10.30 | $13.17 | 0 | — | — |
| 2004-10-29 | $10.30 | $13.17 | 3,953 | — | — |
| 2004-10-28 | $10.43 | $13.35 | 719 | — | — |
| 2004-10-27 | $10.30 | $13.18 | 359 | — | — |
| 2004-10-26 | $10.23 | $13.08 | 1,797 | — | — |
| 2004-10-25 | $10.21 | $13.06 | 0 | — | — |
| 2004-10-22 | $10.21 | $13.06 | 7,547 | — | — |
| 2004-10-21 | $10.37 | $13.26 | 0 | — | — |
| 2004-10-20 | $10.37 | $13.26 | 0 | — | — |
| 2004-10-19 | $10.37 | $13.26 | 0 | — | — |
| 2004-10-18 | $10.37 | $13.26 | 0 | — | — |
| 2004-10-15 | $10.37 | $13.26 | 0 | — | — |
| 2004-10-14 | $10.37 | $13.26 | 1,797 | — | — |
| 2004-10-13 | $10.30 | $13.17 | 2,875 | — | — |
| 2004-10-12 | $10.30 | $13.17 | 1,437 | — | — |
| 2004-10-11 | $10.30 | $13.17 | 0 | — | — |
| 2004-10-08 | $10.30 | $13.17 | 0 | — | — |
| 2004-10-07 | $10.30 | $13.17 | 0 | — | — |
| 2004-10-06 | $10.30 | $13.17 | 1,797 | — | — |
| 2004-10-05 | $10.30 | $13.17 | 0 | — | — |
| 2004-10-04 | $10.30 | $13.17 | 719 | — | — |
| 2004-10-01 | $10.30 | $13.17 | 7,906 | — | — |
| 2004-09-30 | $10.30 | $13.17 | 9,344 | — | — |
| 2004-09-29 | $10.53 | $13.47 | 2,156 | — | — |
| 2004-09-28 | $10.30 | $13.17 | 0 | — | — |
| 2004-09-27 | $10.30 | $13.17 | 0 | — | — |
| 2004-09-24 | $10.30 | $13.17 | 7,906 | — | — |
| 2004-09-23 | $10.58 | $13.53 | 4,672 | — | — |
| 2004-09-22 | $10.57 | $13.53 | 1,078 | — | — |
| 2004-09-21 | $10.62 | $13.58 | 1,078 | — | — |
| 2004-09-20 | $10.43 | $13.35 | 359 | — | — |
| 2004-09-17 | $10.43 | $13.35 | 1,797 | — | — |
| 2004-09-16 | $10.49 | $13.42 | 359 | — | — |
| 2004-09-15 | $10.57 | $13.53 | 8,625 | — | — |
| 2004-09-14 | $10.57 | $13.53 | 0 | — | — |
| 2004-09-13 | $10.57 | $13.53 | 0 | — | — |
| 2004-09-10 | $10.57 | $13.53 | 1,797 | — | — |
| 2004-09-09 | $10.57 | $13.53 | 0 | — | — |
| 2004-09-08 | $10.57 | $13.53 | 0 | — | — |
| 2004-09-07 | $10.57 | $13.53 | 0 | — | — |
| 2004-09-03 | $10.57 | $13.53 | 359 | — | — |
| 2004-09-02 | $11.09 | $14.18 | 0 | — | — |
| 2004-09-01 | $11.09 | $14.18 | 359 | — | — |
| 2004-08-31 | $10.43 | $13.27 | 1,437 | — | — |
| 2004-08-30 | $10.37 | $13.19 | 2,516 | — | — |
| 2004-08-27 | $10.53 | $13.40 | 719 | — | — |
| 2004-08-26 | $10.54 | $13.40 | 719 | — | — |
| 2004-08-25 | $10.60 | $13.48 | 32,703 | — | — |
| 2004-08-24 | $11.16 | $14.19 | 4,672 | — | — |
| 2004-08-23 | $11.27 | $14.34 | 0 | — | — |
| 2004-08-20 | $11.27 | $14.34 | 0 | — | — |
| 2004-08-19 | $11.27 | $14.34 | 5,031 | — | — |
| 2004-08-18 | $11.46 | $14.58 | 359 | — | — |
| 2004-08-17 | $10.85 | $13.80 | 0 | — | — |
| 2004-08-16 | $10.85 | $13.80 | 719 | — | — |
| 2004-08-13 | $10.85 | $13.80 | 359 | — | — |
| 2004-08-12 | $10.96 | $13.95 | 25,156 | — | — |
| 2004-08-11 | $11.06 | $14.07 | 29,109 | — | — |
| 2004-08-10 | $10.78 | $13.71 | 1,797 | — | — |
| 2004-08-09 | $10.58 | $13.45 | 359 | — | — |
| 2004-08-06 | $10.75 | $13.68 | 3,234 | — | — |
| 2004-08-05 | $11.13 | $14.16 | 35,937 | — | — |
| 2004-08-04 | $11.13 | $14.16 | 19,765 | — | — |
| 2004-08-03 | $11.06 | $14.07 | 7,187 | — | — |
| 2004-08-02 | $11.13 | $14.16 | 1,437 | — | — |
| 2004-07-30 | $11.20 | $14.25 | 1,797 | — | — |
| 2004-07-29 | $11.02 | $14.02 | 3,594 | — | — |
| 2004-07-28 | $11.13 | $14.16 | 0 | — | — |
| 2004-07-27 | $11.13 | $14.16 | 10,781 | — | — |
| 2004-07-26 | $10.87 | $13.82 | 3,234 | — | — |
| 2004-07-23 | $11.03 | $14.03 | 0 | — | — |
| 2004-07-22 | $11.03 | $14.03 | 5,750 | — | — |
| 2004-07-21 | $11.07 | $14.08 | 4,672 | — | — |
| 2004-07-20 | $11.07 | $14.09 | 1,437 | — | — |
| 2004-07-19 | $11.07 | $14.08 | 2,875 | — | — |
| 2004-07-16 | $11.44 | $14.55 | 719 | — | — |
| 2004-07-15 | $11.44 | $14.55 | 1,797 | — | — |
| 2004-07-14 | $11.16 | $14.19 | 0 | — | — |
| 2004-07-13 | $11.16 | $14.19 | 3,234 | — | — |
| 2004-07-12 | $11.13 | $14.16 | 0 | — | — |
| 2004-07-09 | $11.13 | $14.16 | 3,953 | — | — |
| 2004-07-08 | $11.16 | $14.19 | 1,797 | — | — |
| 2004-07-07 | $11.07 | $14.08 | 5,031 | — | — |
| 2004-07-06 | $11.10 | $14.12 | 2,875 | — | — |
| 2004-07-02 | $11.09 | $14.11 | 2,875 | — | — |
| 2004-07-01 | $11.07 | $14.09 | 0 | — | — |
| 2004-06-30 | $11.07 | $14.09 | 2,156 | — | — |
| 2004-06-29 | $11.07 | $14.09 | 2,156 | — | — |
| 2004-06-28 | $11.02 | $14.02 | 9,344 | — | — |
| 2004-06-25 | $11.13 | $14.16 | 7,906 | — | — |
| 2004-06-24 | $11.02 | $14.02 | 6,828 | — | — |
| 2004-06-23 | $11.24 | $14.29 | 0 | — | — |
| 2004-06-22 | $11.24 | $14.29 | 1,437 | — | — |
| 2004-06-21 | $11.17 | $14.21 | 0 | — | — |
| 2004-06-18 | $11.17 | $14.21 | 0 | — | — |
| 2004-06-17 | $11.17 | $14.21 | 7,187 | — | — |
| 2004-06-16 | $11.10 | $14.12 | 6,109 | — | — |
| 2004-06-15 | $10.89 | $13.86 | 0 | — | — |
| 2004-06-14 | $10.89 | $13.86 | 719 | — | — |
| 2004-06-10 | $11.05 | $14.05 | 3,594 | — | — |
| 2004-06-09 | $10.89 | $13.85 | 4,312 | — | — |
| 2004-06-08 | $11.01 | $14.01 | 6,109 | — | — |
| 2004-06-07 | $11.07 | $14.09 | 0 | — | — |
| 2004-06-04 | $11.07 | $14.09 | 3,594 | — | — |
| 2004-06-03 | $11.07 | $14.09 | 11,500 | — | — |
| 2004-06-02 | $11.13 | $14.08 | 0 | — | — |
| 2004-06-01 | $11.13 | $14.08 | 6,109 | — | — |
| 2004-05-28 | $10.80 | $13.66 | 719 | — | — |
| 2004-05-27 | $11.13 | $14.08 | 7,906 | — | — |
| 2004-05-26 | $11.16 | $14.12 | 1,437 | — | — |
| 2004-05-25 | $11.24 | $14.23 | 5,391 | — | — |
| 2004-05-24 | $11.21 | $14.18 | 15,812 | — | — |
| 2004-05-21 | $11.24 | $14.23 | 33,421 | — | — |
| 2004-05-20 | $10.79 | $13.66 | 109,608 | — | — |
| 2004-05-19 | $10.24 | $12.96 | 6,469 | — | — |
| 2004-05-18 | $10.03 | $12.69 | 719 | — | — |
| 2004-05-17 | $10.09 | $12.76 | 3,953 | — | — |
| 2004-05-14 | $10.02 | $12.68 | 1,797 | — | — |
| 2004-05-13 | $10.06 | $12.73 | 2,516 | — | — |
| 2004-05-12 | $10.11 | $12.80 | 2,875 | — | — |
| 2004-05-11 | $10.09 | $12.76 | 4,312 | — | — |
| 2004-05-10 | $10.09 | $12.76 | 5,750 | — | — |
| 2004-05-07 | $9.98 | $12.63 | 1,437 | — | — |
| 2004-05-06 | $9.78 | $12.38 | 5,391 | — | — |
| 2004-05-05 | $9.46 | $11.98 | 28,390 | — | — |
| 2004-05-04 | $9.85 | $12.46 | 0 | — | — |
| 2004-05-03 | $9.85 | $12.46 | 359 | — | — |
| 2004-04-30 | $9.94 | $12.58 | 2,875 | — | — |
| 2004-04-29 | $9.94 | $12.58 | 0 | — | — |
| 2004-04-28 | $9.94 | $12.58 | 719 | — | — |
| 2004-04-27 | $10.04 | $12.71 | 359 | — | — |
| 2004-04-26 | $10.03 | $12.69 | 1,078 | — | — |
| 2004-04-23 | $10.30 | $13.03 | 7,906 | — | — |
| 2004-04-22 | $9.64 | $12.19 | 719 | — | — |
| 2004-04-21 | $9.81 | $12.42 | 3,234 | — | — |
| 2004-04-20 | $9.60 | $12.15 | 0 | — | — |
| 2004-04-19 | $9.60 | $12.15 | 5,391 | — | — |
| 2004-04-16 | $9.78 | $12.38 | 7,906 | — | — |
| 2004-04-15 | $9.70 | $12.27 | 7,547 | — | — |
| 2004-04-14 | $9.74 | $12.32 | 1,437 | — | — |
| 2004-04-13 | $9.74 | $12.32 | 359 | — | — |
| 2004-04-12 | $9.86 | $12.48 | 1,797 | — | — |
| 2004-04-08 | $9.67 | $12.24 | 16,172 | — | — |
| 2004-04-07 | $9.78 | $12.38 | 1,078 | — | — |
| 2004-04-06 | $9.60 | $12.15 | 3,953 | — | — |
| 2004-04-05 | $9.47 | $11.99 | 8,266 | — | — |
| 2004-04-02 | $9.46 | $11.98 | 7,547 | — | — |
| 2004-04-01 | $9.50 | $12.02 | 0 | — | — |
| 2004-03-31 | $9.50 | $12.02 | 1,078 | — | — |
| 2004-03-30 | $9.46 | $11.97 | 2,516 | — | — |
| 2004-03-29 | $9.46 | $11.97 | 48,874 | — | — |
| 2004-03-26 | $9.32 | $11.80 | 719 | — | — |
| 2004-03-25 | $9.26 | $11.71 | 12,578 | — | — |
| 2004-03-24 | $9.11 | $11.52 | 15,453 | — | — |
| 2004-03-23 | $8.84 | $11.18 | 16,172 | — | — |
| 2004-03-22 | $8.74 | $11.06 | 18,328 | — | — |
| 2004-03-19 | $8.53 | $10.80 | 2,875 | — | — |
| 2004-03-18 | $8.63 | $10.92 | 12,578 | — | — |
| 2004-03-17 | $8.63 | $10.92 | 16,172 | — | — |
| 2004-03-16 | $8.65 | $10.95 | 2,156 | — | — |
| 2004-03-15 | $8.77 | $11.09 | 0 | — | — |
| 2004-03-12 | $8.77 | $11.09 | 11,859 | — | — |
| 2004-03-11 | $8.90 | $11.27 | 359 | — | — |
| 2004-03-10 | $8.93 | $11.30 | 359 | — | — |
| 2004-03-09 | $8.90 | $11.26 | 14,375 | — | — |
| 2004-03-08 | $8.86 | $11.21 | 13,297 | — | — |
| 2004-03-05 | $8.86 | $11.21 | 3,234 | — | — |
| 2004-03-04 | $8.75 | $11.08 | 1,797 | — | — |
| 2004-03-03 | $8.81 | $11.14 | 12,219 | — | — |
| 2004-03-02 | $8.55 | $10.75 | 30,834 | — | — |
| 2004-03-01 | $8.73 | $10.97 | 47,437 | — | — |
| 2004-02-27 | $8.71 | $10.94 | 20,161 | — | — |
| 2004-02-26 | $8.73 | $10.97 | 7,511 | — | — |
| 2004-02-25 | $8.54 | $10.73 | 1,186 | — | — |
| 2004-02-24 | $8.45 | $10.62 | 0 | — | — |
| 2004-02-23 | $8.45 | $10.62 | 395 | — | — |
| 2004-02-20 | $8.41 | $10.57 | 7,511 | — | — |
| 2004-02-19 | $8.60 | $10.81 | 0 | — | — |
| 2004-02-18 | $8.60 | $10.81 | 5,139 | — | — |
| 2004-02-17 | $8.31 | $10.44 | 9,487 | — | — |
| 2004-02-13 | $8.35 | $10.49 | 9,883 | — | — |
| 2004-02-12 | $8.41 | $10.57 | 791 | — | — |
| 2004-02-11 | $8.42 | $10.59 | 15,022 | — | — |
| 2004-02-10 | $8.34 | $10.48 | 2,372 | — | — |
| 2004-02-09 | $8.36 | $10.51 | 0 | — | — |
| 2004-02-06 | $8.36 | $10.51 | 2,372 | — | — |
| 2004-02-05 | $8.24 | $10.36 | 17,394 | — | — |
| 2004-02-04 | $8.54 | $10.74 | 3,162 | — | — |
| 2004-02-03 | $8.39 | $10.54 | 0 | — | — |
| 2004-02-02 | $8.39 | $10.54 | 1,977 | — | — |
| 2004-01-30 | $8.42 | $10.59 | 791 | — | — |
| 2004-01-29 | $8.43 | $10.59 | 395 | — | — |
| 2004-01-28 | $8.41 | $10.57 | 1,186 | — | — |
| 2004-01-27 | $8.41 | $10.56 | 0 | — | — |
| 2004-01-26 | $8.41 | $10.56 | 6,325 | — | — |
| 2004-01-23 | $8.42 | $10.59 | 0 | — | — |
| 2004-01-22 | $8.42 | $10.59 | 0 | — | — |
| 2004-01-21 | $8.42 | $10.59 | 1,186 | — | — |
| 2004-01-20 | $8.42 | $10.59 | 0 | — | — |
| 2004-01-16 | $8.42 | $10.59 | 0 | — | — |
| 2004-01-15 | $8.42 | $10.59 | 2,372 | — | — |
| 2004-01-14 | $8.42 | $10.59 | 0 | — | — |
| 2004-01-13 | $8.42 | $10.59 | 5,534 | — | — |
| 2004-01-12 | $8.42 | $10.59 | 791 | — | — |
| 2004-01-09 | $8.45 | $10.62 | 5,930 | — | — |
| 2004-01-08 | $8.12 | $10.21 | 0 | — | — |
| 2004-01-07 | $8.12 | $10.21 | 6,720 | — | — |
| 2004-01-06 | $8.41 | $10.57 | 10,673 | — | — |
| 2004-01-05 | $8.41 | $10.57 | 12,650 | — | — |
| 2004-01-02 | $8.39 | $10.55 | 4,348 | — | — |