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
- 1994-04-29 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 | $9.03 | $10.59 | 300 |
| 2004-12-30 | $9.03 | $10.59 | 0 |
| 2004-12-29 | $9.03 | $10.59 | 600 |
| 2004-12-28 | $9.02 | $10.57 | 2,700 |
| 2004-12-27 | $9.02 | $10.57 | 2,100 |
| 2004-12-23 | $9.25 | $10.84 | 1,800 |
| 2004-12-22 | $9.10 | $10.66 | 0 |
| 2004-12-21 | $9.10 | $10.66 | 15,300 |
| 2004-12-20 | $9.25 | $10.84 | 0 |
| 2004-12-17 | $9.25 | $10.84 | 300 |
| 2004-12-16 | $9.18 | $10.76 | 48,300 |
| 2004-12-15 | $9.12 | $10.68 | 52,200 |
| 2004-12-14 | $9.50 | $11.13 | 1,800 |
| 2004-12-13 | $9.25 | $10.84 | 0 |
| 2004-12-10 | $9.25 | $10.84 | 4,500 |
| 2004-12-09 | $9.57 | $11.21 | 0 |
| 2004-12-08 | $9.57 | $11.21 | 300 |
| 2004-12-07 | $9.58 | $11.23 | 0 |
| 2004-12-06 | $9.58 | $11.16 | 13,200 |
| 2004-12-03 | $9.17 | $10.68 | 0 |
| 2004-12-02 | $9.17 | $10.68 | 0 |
| 2004-12-01 | $9.17 | $10.68 | 0 |
| 2004-11-30 | $9.17 | $10.68 | 0 |
| 2004-11-29 | $9.17 | $10.68 | 900 |
| 2004-11-26 | $9.03 | $10.52 | 0 |
| 2004-11-24 | $9.03 | $10.52 | 0 |
| 2004-11-23 | $9.03 | $10.52 | 0 |
| 2004-11-22 | $9.03 | $10.52 | 0 |
| 2004-11-19 | $9.03 | $10.52 | 0 |
| 2004-11-18 | $9.03 | $10.52 | 0 |
| 2004-11-17 | $9.03 | $10.52 | 900 |
| 2004-11-16 | $9.18 | $10.69 | 0 |
| 2004-11-15 | $9.18 | $10.69 | 300 |
| 2004-11-12 | $9.17 | $10.68 | 0 |
| 2004-11-11 | $9.17 | $10.68 | 0 |
| 2004-11-10 | $9.17 | $10.68 | 5,100 |
| 2004-11-09 | $9.33 | $10.87 | 1,800 |
| 2004-11-08 | $9.42 | $10.97 | 10,200 |
| 2004-11-05 | $9.83 | $11.45 | 0 |
| 2004-11-04 | $9.83 | $11.45 | 0 |
| 2004-11-03 | $9.83 | $11.45 | 0 |
| 2004-11-02 | $9.83 | $11.45 | 600 |
| 2004-11-01 | $10.33 | $12.03 | 6,000 |
| 2004-10-29 | $10.33 | $12.03 | 1,800 |
| 2004-10-28 | $9.67 | $11.26 | 0 |
| 2004-10-27 | $9.67 | $11.26 | 0 |
| 2004-10-26 | $9.67 | $11.26 | 0 |
| 2004-10-25 | $9.67 | $11.26 | 0 |
| 2004-10-22 | $9.67 | $11.26 | 0 |
| 2004-10-21 | $9.67 | $11.26 | 21,600 |
| 2004-10-20 | $9.82 | $11.43 | 6,000 |
| 2004-10-19 | $9.78 | $11.39 | 0 |
| 2004-10-18 | $9.78 | $11.39 | 0 |
| 2004-10-15 | $9.78 | $11.39 | 0 |
| 2004-10-14 | $9.78 | $11.39 | 5,400 |
| 2004-10-13 | $9.73 | $11.34 | 0 |
| 2004-10-12 | $9.73 | $11.34 | 0 |
| 2004-10-11 | $9.73 | $11.34 | 0 |
| 2004-10-08 | $9.73 | $11.34 | 0 |
| 2004-10-07 | $9.73 | $11.34 | 300 |
| 2004-10-06 | $10.17 | $11.84 | 0 |
| 2004-10-05 | $10.17 | $11.84 | 0 |
| 2004-10-04 | $10.17 | $11.84 | 0 |
| 2004-10-01 | $10.17 | $11.84 | 0 |
| 2004-09-30 | $10.17 | $11.84 | 0 |
| 2004-09-29 | $10.17 | $11.84 | 0 |
| 2004-09-28 | $10.17 | $11.84 | 0 |
| 2004-09-27 | $10.17 | $11.84 | 0 |
| 2004-09-24 | $10.17 | $11.84 | 6,000 |
| 2004-09-23 | $9.67 | $11.26 | 1,500 |
| 2004-09-22 | $10.00 | $11.65 | 9,000 |
| 2004-09-21 | $9.53 | $11.10 | 600 |
| 2004-09-20 | $9.53 | $11.10 | 0 |
| 2004-09-17 | $9.53 | $11.10 | 0 |
| 2004-09-16 | $9.53 | $11.10 | 9,600 |
| 2004-09-15 | $9.42 | $10.97 | 10,500 |
| 2004-09-14 | $9.95 | $11.59 | 0 |
| 2004-09-13 | $9.95 | $11.59 | 0 |
| 2004-09-10 | $9.95 | $11.59 | 0 |
| 2004-09-09 | $9.95 | $11.59 | 0 |
| 2004-09-08 | $9.95 | $11.59 | 6,000 |
| 2004-09-07 | $9.95 | $11.59 | 0 |
| 2004-09-03 | $9.95 | $11.52 | 1,800 |
| 2004-09-02 | $10.00 | $11.58 | 9,000 |
| 2004-09-01 | $9.83 | $11.38 | 29,100 |
| 2004-08-31 | $9.17 | $10.61 | 0 |
| 2004-08-30 | $9.17 | $10.61 | 0 |
| 2004-08-27 | $9.17 | $10.61 | 18,600 |
| 2004-08-26 | $9.23 | $10.69 | 600 |
| 2004-08-25 | $9.25 | $10.71 | 0 |
| 2004-08-24 | $9.25 | $10.71 | 2,100 |
| 2004-08-23 | $9.43 | $10.92 | 0 |
| 2004-08-20 | $9.43 | $10.92 | 0 |
| 2004-08-19 | $9.43 | $10.92 | 0 |
| 2004-08-18 | $9.43 | $10.92 | 0 |
| 2004-08-17 | $9.43 | $10.92 | 0 |
| 2004-08-16 | $9.43 | $10.92 | 0 |
| 2004-08-13 | $9.43 | $10.92 | 0 |
| 2004-08-12 | $9.43 | $10.92 | 0 |
| 2004-08-11 | $9.43 | $10.92 | 0 |
| 2004-08-10 | $9.43 | $10.92 | 300 |
| 2004-08-09 | $9.00 | $10.42 | 0 |
| 2004-08-06 | $9.00 | $10.42 | 2,400 |
| 2004-08-05 | $9.25 | $10.71 | 0 |
| 2004-08-04 | $9.25 | $10.71 | 14,400 |
| 2004-08-03 | $9.17 | $10.61 | 0 |
| 2004-08-02 | $9.17 | $10.61 | 0 |
| 2004-07-30 | $9.17 | $10.61 | 600 |
| 2004-07-29 | $9.50 | $11.00 | 7,200 |
| 2004-07-28 | $9.33 | $10.80 | 18,000 |
| 2004-07-27 | $9.33 | $10.80 | 0 |
| 2004-07-26 | $9.33 | $10.80 | 0 |
| 2004-07-23 | $9.33 | $10.80 | 0 |
| 2004-07-22 | $9.33 | $10.80 | 0 |
| 2004-07-21 | $9.33 | $10.80 | 600 |
| 2004-07-20 | $9.37 | $10.84 | 0 |
| 2004-07-19 | $9.37 | $10.84 | 0 |
| 2004-07-16 | $9.37 | $10.84 | 1,200 |
| 2004-07-15 | $9.42 | $10.90 | 7,200 |
| 2004-07-14 | $9.42 | $10.90 | 0 |
| 2004-07-13 | $9.42 | $10.90 | 14,400 |
| 2004-07-12 | $9.83 | $11.38 | 0 |
| 2004-07-09 | $9.83 | $11.38 | 0 |
| 2004-07-08 | $9.83 | $11.38 | 13,800 |
| 2004-07-07 | $9.50 | $11.00 | 0 |
| 2004-07-06 | $9.50 | $11.00 | 0 |
| 2004-07-02 | $9.50 | $11.00 | 12,600 |
| 2004-07-01 | $9.37 | $10.84 | 900 |
| 2004-06-30 | $9.67 | $11.19 | 0 |
| 2004-06-29 | $9.67 | $11.19 | 0 |
| 2004-06-28 | $9.67 | $11.19 | 300 |
| 2004-06-25 | $9.50 | $11.00 | 1,200 |
| 2004-06-24 | $9.47 | $10.96 | 0 |
| 2004-06-23 | $9.47 | $10.96 | 0 |
| 2004-06-22 | $9.47 | $10.96 | 0 |
| 2004-06-21 | $9.47 | $10.96 | 0 |
| 2004-06-18 | $9.47 | $10.96 | 0 |
| 2004-06-17 | $9.47 | $10.96 | 0 |
| 2004-06-16 | $9.47 | $10.96 | 0 |
| 2004-06-15 | $9.47 | $10.96 | 0 |
| 2004-06-14 | $9.47 | $10.96 | 0 |
| 2004-06-10 | $9.47 | $10.96 | 0 |
| 2004-06-09 | $9.47 | $10.96 | 6,000 |
| 2004-06-08 | $9.37 | $10.84 | 600 |
| 2004-06-07 | $9.37 | $10.78 | 0 |
| 2004-06-04 | $9.37 | $10.78 | 600 |
| 2004-06-03 | $9.35 | $10.76 | 0 |
| 2004-06-02 | $9.35 | $10.76 | 5,700 |
| 2004-06-01 | $9.50 | $10.93 | 0 |
| 2004-05-28 | $9.50 | $10.93 | 0 |
| 2004-05-27 | $9.50 | $10.93 | 0 |
| 2004-05-26 | $9.50 | $10.93 | 0 |
| 2004-05-25 | $9.50 | $10.93 | 0 |
| 2004-05-24 | $9.50 | $10.93 | 600 |
| 2004-05-21 | $9.67 | $11.12 | 0 |
| 2004-05-20 | $9.67 | $11.12 | 300 |
| 2004-05-19 | $9.67 | $11.12 | 0 |
| 2004-05-18 | $9.67 | $11.12 | 0 |
| 2004-05-17 | $9.67 | $11.12 | 0 |
| 2004-05-14 | $9.67 | $11.12 | 2,100 |
| 2004-05-13 | $9.58 | $11.03 | 0 |
| 2004-05-12 | $9.58 | $11.03 | 0 |
| 2004-05-11 | $9.58 | $11.03 | 13,200 |
| 2004-05-10 | $9.50 | $10.93 | 1,200 |
| 2004-05-07 | $9.62 | $11.06 | 0 |
| 2004-05-06 | $9.62 | $11.06 | 2,400 |
| 2004-05-05 | $9.33 | $10.74 | 6,900 |
| 2004-05-04 | $8.92 | $10.26 | 0 |
| 2004-05-03 | $8.92 | $10.26 | 0 |
| 2004-04-30 | $8.92 | $10.26 | 0 |
| 2004-04-29 | $8.92 | $10.26 | 0 |
| 2004-04-28 | $8.92 | $10.26 | 1,800 |
| 2004-04-27 | $9.03 | $10.39 | 600 |
| 2004-04-26 | $9.03 | $10.39 | 600 |
| 2004-04-23 | $9.08 | $10.45 | 0 |
| 2004-04-22 | $9.08 | $10.45 | 600 |
| 2004-04-21 | $9.08 | $10.45 | 9,000 |
| 2004-04-20 | $9.25 | $10.64 | 600 |
| 2004-04-19 | $9.33 | $10.74 | 0 |
| 2004-04-16 | $9.33 | $10.74 | 6,900 |
| 2004-04-15 | $9.33 | $10.74 | 600 |
| 2004-04-14 | $9.33 | $10.74 | 9,900 |
| 2004-04-13 | $9.58 | $11.03 | 5,700 |
| 2004-04-12 | $9.58 | $11.03 | 600 |
| 2004-04-08 | $9.67 | $11.12 | 11,400 |
| 2004-04-07 | $9.67 | $11.12 | 0 |
| 2004-04-06 | $9.67 | $11.12 | 0 |
| 2004-04-05 | $9.67 | $11.12 | 0 |
| 2004-04-02 | $9.67 | $11.12 | 2,400 |
| 2004-04-01 | $9.52 | $10.95 | 0 |
| 2004-03-31 | $9.52 | $10.95 | 900 |
| 2004-03-30 | $9.67 | $11.12 | 0 |
| 2004-03-29 | $9.67 | $11.12 | 0 |
| 2004-03-26 | $9.67 | $11.12 | 1,800 |
| 2004-03-25 | $9.83 | $11.31 | 0 |
| 2004-03-24 | $9.83 | $11.31 | 0 |
| 2004-03-23 | $9.83 | $11.31 | 0 |
| 2004-03-22 | $9.83 | $11.31 | 0 |
| 2004-03-19 | $9.83 | $11.31 | 0 |
| 2004-03-18 | $9.83 | $11.31 | 0 |
| 2004-03-17 | $9.83 | $11.31 | 0 |
| 2004-03-16 | $9.83 | $11.31 | 0 |
| 2004-03-15 | $9.83 | $11.31 | 0 |
| 2004-03-12 | $9.83 | $11.31 | 0 |
| 2004-03-11 | $9.83 | $11.31 | 600 |
| 2004-03-10 | $9.83 | $11.31 | 0 |
| 2004-03-09 | $9.83 | $11.31 | 600 |
| 2004-03-08 | $9.50 | $10.87 | 0 |
| 2004-03-05 | $9.50 | $10.87 | 600 |
| 2004-03-04 | $9.50 | $10.87 | 0 |
| 2004-03-03 | $9.50 | $10.87 | 0 |
| 2004-03-02 | $9.50 | $10.87 | 0 |
| 2004-03-01 | $9.50 | $10.87 | 0 |
| 2004-02-27 | $9.50 | $10.87 | 0 |
| 2004-02-26 | $9.50 | $10.87 | 0 |
| 2004-02-25 | $9.50 | $10.87 | 0 |
| 2004-02-24 | $9.50 | $10.87 | 900 |
| 2004-02-23 | $9.67 | $11.06 | 0 |
| 2004-02-20 | $9.67 | $11.06 | 0 |
| 2004-02-19 | $9.67 | $11.06 | 17,400 |
| 2004-02-18 | $9.37 | $10.71 | 3,900 |
| 2004-02-17 | $9.33 | $10.67 | 0 |
| 2004-02-13 | $9.33 | $10.67 | 3,000 |
| 2004-02-12 | $9.67 | $11.06 | 0 |
| 2004-02-11 | $9.67 | $11.06 | 0 |
| 2004-02-10 | $9.67 | $11.06 | 0 |
| 2004-02-09 | $9.67 | $11.06 | 0 |
| 2004-02-06 | $9.67 | $11.06 | 0 |
| 2004-02-05 | $9.67 | $11.06 | 0 |
| 2004-02-04 | $9.67 | $11.06 | 7,800 |
| 2004-02-03 | $9.50 | $10.87 | 0 |
| 2004-02-02 | $9.50 | $10.87 | 0 |
| 2004-01-30 | $9.50 | $10.87 | 12,000 |
| 2004-01-29 | $9.32 | $10.66 | 0 |
| 2004-01-28 | $9.32 | $10.66 | 0 |
| 2004-01-27 | $9.32 | $10.66 | 0 |
| 2004-01-26 | $9.32 | $10.66 | 14,100 |
| 2004-01-23 | $9.17 | $10.48 | 0 |
| 2004-01-22 | $9.17 | $10.48 | 7,500 |
| 2004-01-21 | $9.08 | $10.39 | 0 |
| 2004-01-20 | $9.08 | $10.39 | 2,400 |
| 2004-01-16 | $9.32 | $10.66 | 0 |
| 2004-01-15 | $9.32 | $10.66 | 0 |
| 2004-01-14 | $9.32 | $10.66 | 1,500 |
| 2004-01-13 | $9.08 | $10.39 | 3,000 |
| 2004-01-12 | $9.25 | $10.58 | 0 |
| 2004-01-09 | $9.25 | $10.58 | 900 |
| 2004-01-08 | $9.20 | $10.52 | 7,800 |
| 2004-01-07 | $9.25 | $10.58 | 0 |
| 2004-01-06 | $9.25 | $10.58 | 0 |
| 2004-01-05 | $9.25 | $10.58 | 0 |
| 2004-01-02 | $9.25 | $10.58 | 4,500 |