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
- 2004-06-10 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 | $11.18 | $11.18 | 536,700 | — | — |
| 2004-12-30 | $11.30 | $11.30 | 1,058,100 | — | — |
| 2004-12-29 | $10.97 | $10.97 | 1,233,600 | — | — |
| 2004-12-28 | $10.75 | $10.75 | 1,081,200 | — | — |
| 2004-12-27 | $10.64 | $10.64 | 946,200 | — | — |
| 2004-12-23 | $10.79 | $10.79 | 2,092,500 | — | — |
| 2004-12-22 | $10.33 | $10.33 | 1,393,200 | — | — |
| 2004-12-21 | $10.07 | $10.07 | 1,156,500 | — | — |
| 2004-12-20 | $9.86 | $9.86 | 885,300 | — | — |
| 2004-12-17 | $9.93 | $9.93 | 1,064,100 | — | — |
| 2004-12-16 | $10.02 | $10.02 | 1,505,100 | — | — |
| 2004-12-15 | $10.11 | $10.11 | 1,703,700 | — | — |
| 2004-12-14 | $10.01 | $10.01 | 1,304,100 | — | — |
| 2004-12-13 | $9.91 | $9.91 | 714,600 | — | — |
| 2004-12-10 | $9.97 | $9.97 | 823,200 | — | — |
| 2004-12-09 | $9.94 | $9.94 | 2,683,200 | — | — |
| 2004-12-08 | $9.80 | $9.80 | 17,217,000 | — | — |
| 2004-12-07 | $9.35 | $9.35 | 4,037,400 | — | — |
| 2004-12-06 | $10.03 | $10.03 | 2,100,600 | — | — |
| 2004-12-03 | $10.27 | $10.27 | 1,650,900 | — | — |
| 2004-12-02 | $10.04 | $10.04 | 1,611,600 | — | — |
| 2004-12-01 | $9.63 | $9.63 | 572,700 | — | — |
| 2004-11-30 | $9.03 | $9.03 | 681,300 | — | — |
| 2004-11-29 | $8.94 | $8.94 | 347,100 | — | — |
| 2004-11-26 | $8.97 | $8.97 | 26,400 | — | — |
| 2004-11-24 | $8.79 | $8.79 | 353,100 | — | — |
| 2004-11-23 | $8.62 | $8.62 | 516,600 | — | — |
| 2004-11-22 | $8.68 | $8.68 | 300,300 | — | — |
| 2004-11-19 | $8.59 | $8.59 | 186,300 | — | — |
| 2004-11-18 | $8.59 | $8.59 | 339,900 | — | — |
| 2004-11-17 | $8.62 | $8.62 | 222,600 | — | — |
| 2004-11-16 | $8.62 | $8.62 | 321,900 | — | — |
| 2004-11-15 | $8.50 | $8.50 | 375,300 | — | — |
| 2004-11-12 | $8.80 | $8.80 | 208,200 | — | — |
| 2004-11-11 | $8.69 | $8.69 | 1,023,900 | — | — |
| 2004-11-10 | $8.70 | $8.70 | 261,300 | — | — |
| 2004-11-09 | $8.54 | $8.54 | 447,300 | — | — |
| 2004-11-08 | $8.96 | $8.96 | 194,700 | — | — |
| 2004-11-05 | $8.93 | $8.93 | 190,800 | — | — |
| 2004-11-04 | $8.88 | $8.88 | 402,900 | — | — |
| 2004-11-03 | $8.79 | $8.79 | 304,200 | — | — |
| 2004-11-02 | $8.63 | $8.63 | 646,800 | — | — |
| 2004-11-01 | $8.56 | $8.56 | 546,300 | — | — |
| 2004-10-29 | $8.63 | $8.63 | 303,000 | — | — |
| 2004-10-28 | $8.73 | $8.73 | 320,100 | — | — |
| 2004-10-27 | $8.72 | $8.72 | 408,900 | — | — |
| 2004-10-26 | $8.46 | $8.46 | 373,800 | — | — |
| 2004-10-25 | $8.39 | $8.39 | 170,700 | — | — |
| 2004-10-22 | $8.34 | $8.34 | 231,900 | — | — |
| 2004-10-21 | $8.44 | $8.44 | 101,100 | — | — |
| 2004-10-20 | $8.36 | $8.36 | 223,500 | — | — |
| 2004-10-19 | $8.15 | $8.15 | 474,600 | — | — |
| 2004-10-18 | $8.14 | $8.14 | 337,200 | — | — |
| 2004-10-15 | $8.04 | $8.04 | 520,800 | — | — |
| 2004-10-14 | $8.30 | $8.30 | 192,900 | — | — |
| 2004-10-13 | $8.27 | $8.27 | 451,200 | — | — |
| 2004-10-12 | $8.33 | $8.33 | 627,300 | — | — |
| 2004-10-11 | $8.44 | $8.44 | 148,500 | — | — |
| 2004-10-08 | $8.30 | $8.30 | 425,100 | — | — |
| 2004-10-07 | $8.24 | $8.24 | 991,200 | — | — |
| 2004-10-06 | $8.10 | $8.10 | 382,500 | — | — |
| 2004-10-05 | $8.08 | $8.08 | 797,400 | — | — |
| 2004-10-04 | $8.14 | $8.14 | 1,009,200 | — | — |
| 2004-10-01 | $7.84 | $7.84 | 1,491,300 | — | — |
| 2004-09-30 | $7.70 | $7.70 | 3,964,200 | — | — |
| 2004-09-29 | $7.88 | $7.88 | 1,621,200 | — | — |
| 2004-09-28 | $7.69 | $7.69 | 1,164,000 | — | — |
| 2004-09-27 | $7.54 | $7.54 | 965,100 | — | — |
| 2004-09-24 | $7.53 | $7.53 | 503,700 | — | — |
| 2004-09-23 | $7.65 | $7.65 | 972,600 | — | — |
| 2004-09-22 | $7.48 | $7.48 | 474,300 | — | — |
| 2004-09-21 | $7.45 | $7.45 | 571,200 | — | — |
| 2004-09-20 | $7.47 | $7.47 | 696,600 | — | — |
| 2004-09-17 | $7.33 | $7.33 | 565,200 | — | — |
| 2004-09-16 | $7.40 | $7.40 | 688,800 | — | — |
| 2004-09-15 | $7.50 | $7.50 | 530,700 | — | — |
| 2004-09-14 | $7.59 | $7.59 | 709,200 | — | — |
| 2004-09-13 | $7.52 | $7.52 | 852,000 | — | — |
| 2004-09-10 | $7.45 | $7.45 | 961,800 | — | — |
| 2004-09-09 | $7.13 | $7.13 | 963,000 | — | — |
| 2004-09-08 | $6.77 | $6.77 | 191,700 | — | — |
| 2004-09-07 | $6.91 | $6.91 | 445,200 | — | — |
| 2004-09-03 | $6.87 | $6.87 | 161,100 | — | — |
| 2004-09-02 | $6.66 | $6.66 | 1,025,700 | — | — |
| 2004-09-01 | $6.58 | $6.58 | 650,400 | — | — |
| 2004-08-31 | $6.50 | $6.50 | 717,900 | — | — |
| 2004-08-30 | $6.47 | $6.47 | 63,300 | — | — |
| 2004-08-27 | $6.44 | $6.44 | 211,800 | — | — |
| 2004-08-26 | $6.48 | $6.48 | 188,100 | — | — |
| 2004-08-25 | $6.45 | $6.45 | 91,800 | — | — |
| 2004-08-24 | $6.43 | $6.43 | 185,400 | — | — |
| 2004-08-23 | $6.39 | $6.39 | 663,300 | — | — |
| 2004-08-20 | $6.47 | $6.47 | 150,300 | — | — |
| 2004-08-19 | $6.37 | $6.37 | 119,700 | — | — |
| 2004-08-18 | $6.30 | $6.30 | 68,100 | — | — |
| 2004-08-17 | $6.28 | $6.28 | 743,400 | — | — |
| 2004-08-16 | $6.39 | $6.39 | 473,700 | — | — |
| 2004-08-13 | $6.40 | $6.40 | 420,300 | — | — |
| 2004-08-12 | $6.42 | $6.42 | 279,600 | — | — |
| 2004-08-11 | $6.43 | $6.43 | 138,900 | — | — |
| 2004-08-10 | $6.43 | $6.43 | 328,800 | — | — |
| 2004-08-09 | $6.36 | $6.36 | 469,800 | — | — |
| 2004-08-06 | $6.47 | $6.47 | 144,900 | — | — |
| 2004-08-05 | $6.57 | $6.57 | 1,145,100 | — | — |
| 2004-08-04 | $6.35 | $6.35 | 386,400 | — | — |
| 2004-08-03 | $6.39 | $6.39 | 222,900 | — | — |
| 2004-08-02 | $6.34 | $6.34 | 203,100 | — | — |
| 2004-07-30 | $6.31 | $6.31 | 1,072,200 | — | — |
| 2004-07-29 | $6.30 | $6.30 | 91,800 | — | — |
| 2004-07-28 | $6.29 | $6.29 | 131,100 | — | — |
| 2004-07-27 | $6.26 | $6.26 | 113,700 | — | — |
| 2004-07-26 | $6.26 | $6.26 | 420,900 | — | — |
| 2004-07-23 | $6.30 | $6.30 | 1,555,800 | — | — |
| 2004-07-22 | $6.41 | $6.41 | 231,000 | — | — |
| 2004-07-21 | $6.34 | $6.34 | 165,000 | — | — |
| 2004-07-20 | $6.33 | $6.33 | 505,200 | — | — |
| 2004-07-19 | $6.33 | $6.33 | 212,700 | — | — |
| 2004-07-16 | $6.30 | $6.30 | 268,800 | — | — |
| 2004-07-15 | $6.35 | $6.35 | 312,900 | — | — |
| 2004-07-14 | $6.37 | $6.37 | 303,600 | — | — |
| 2004-07-13 | $6.35 | $6.35 | 578,100 | — | — |
| 2004-07-12 | $6.30 | $6.30 | 176,700 | — | — |
| 2004-07-09 | $6.33 | $6.33 | 226,500 | — | — |
| 2004-07-08 | $6.35 | $6.35 | 190,500 | — | — |
| 2004-07-07 | $6.35 | $6.35 | 181,200 | — | — |
| 2004-07-06 | $6.36 | $6.36 | 137,100 | — | — |
| 2004-07-02 | $6.38 | $6.38 | 246,600 | — | — |
| 2004-07-01 | $6.37 | $6.37 | 380,100 | — | — |
| 2004-06-30 | $6.37 | $6.37 | 552,600 | — | — |
| 2004-06-29 | $6.37 | $6.37 | 608,700 | — | — |
| 2004-06-28 | $6.33 | $6.33 | 1,184,400 | — | — |
| 2004-06-25 | $6.33 | $6.33 | 809,100 | — | — |
| 2004-06-24 | $6.33 | $6.33 | 857,700 | — | — |
| 2004-06-23 | $6.30 | $6.30 | 1,033,500 | — | — |
| 2004-06-22 | $6.35 | $6.35 | 1,125,900 | — | — |
| 2004-06-21 | $6.36 | $6.36 | 508,500 | — | — |
| 2004-06-18 | $6.34 | $6.34 | 708,300 | — | — |
| 2004-06-17 | $6.35 | $6.35 | 1,390,200 | — | — |
| 2004-06-16 | $6.33 | $6.33 | 2,810,100 | — | — |
| 2004-06-15 | $6.25 | $6.25 | 2,499,600 | — | — |
| 2004-06-14 | $6.07 | $6.07 | 2,313,600 | — | — |
| 2004-06-10 | $6.12 | $6.12 | 35,097,600 | — | — |