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
- 1994-06-24 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 | $9.05 | $12.26 | 2,400 |
| 2004-12-30 | $8.85 | $11.99 | 600 |
| 2004-12-29 | $8.70 | $11.79 | 1,400 |
| 2004-12-28 | $8.60 | $11.65 | 0 |
| 2004-12-27 | $8.60 | $11.65 | 0 |
| 2004-12-23 | $8.60 | $11.65 | 800 |
| 2004-12-22 | $8.65 | $11.72 | 3,400 |
| 2004-12-21 | $8.75 | $11.86 | 1,000 |
| 2004-12-20 | $8.75 | $11.86 | 0 |
| 2004-12-17 | $8.75 | $11.86 | 0 |
| 2004-12-16 | $8.75 | $11.86 | 4,400 |
| 2004-12-15 | $8.58 | $11.62 | 600 |
| 2004-12-14 | $8.55 | $11.59 | 6,600 |
| 2004-12-13 | $8.63 | $11.69 | 400 |
| 2004-12-10 | $8.58 | $11.62 | 4,600 |
| 2004-12-09 | $8.36 | $11.33 | 0 |
| 2004-12-08 | $8.36 | $11.33 | 0 |
| 2004-12-07 | $8.45 | $11.33 | 0 |
| 2004-12-06 | $8.45 | $11.33 | 400 |
| 2004-12-03 | $8.41 | $11.27 | 600 |
| 2004-12-02 | $8.50 | $11.40 | 1,600 |
| 2004-12-01 | $8.45 | $11.33 | 1,400 |
| 2004-11-30 | $8.45 | $11.33 | 6,800 |
| 2004-11-29 | $8.10 | $10.86 | 600 |
| 2004-11-26 | $8.03 | $10.76 | 0 |
| 2004-11-24 | $8.03 | $10.76 | 800 |
| 2004-11-23 | $8.15 | $10.93 | 0 |
| 2004-11-22 | $8.15 | $10.93 | 0 |
| 2004-11-19 | $8.15 | $10.93 | 0 |
| 2004-11-18 | $8.15 | $10.93 | 200 |
| 2004-11-17 | $8.05 | $10.79 | 1,400 |
| 2004-11-16 | $8.10 | $10.86 | 200 |
| 2004-11-15 | $8.22 | $11.01 | 0 |
| 2004-11-12 | $8.22 | $11.01 | 0 |
| 2004-11-11 | $8.22 | $11.01 | 0 |
| 2004-11-10 | $8.22 | $11.01 | 1,400 |
| 2004-11-09 | $8.38 | $11.23 | 0 |
| 2004-11-08 | $8.38 | $11.23 | 0 |
| 2004-11-05 | $8.38 | $11.23 | 0 |
| 2004-11-04 | $8.38 | $11.23 | 1,200 |
| 2004-11-03 | $8.38 | $11.23 | 5,000 |
| 2004-11-02 | $8.55 | $11.46 | 0 |
| 2004-11-01 | $8.55 | $11.46 | 5,000 |
| 2004-10-29 | $8.53 | $11.41 | 0 |
| 2004-10-28 | $8.53 | $11.41 | 0 |
| 2004-10-27 | $8.53 | $11.41 | 9,400 |
| 2004-10-26 | $8.08 | $10.81 | 5,200 |
| 2004-10-25 | $7.93 | $10.61 | 1,000 |
| 2004-10-22 | $7.85 | $10.51 | 0 |
| 2004-10-21 | $7.85 | $10.51 | 0 |
| 2004-10-20 | $7.85 | $10.51 | 5,000 |
| 2004-10-19 | $7.62 | $10.20 | 0 |
| 2004-10-18 | $7.62 | $10.20 | 0 |
| 2004-10-15 | $7.62 | $10.20 | 2,400 |
| 2004-10-14 | $7.59 | $10.15 | 1,000 |
| 2004-10-13 | $7.50 | $10.04 | 3,000 |
| 2004-10-12 | $7.48 | $10.00 | 0 |
| 2004-10-11 | $7.48 | $10.00 | 10,000 |
| 2004-10-08 | $7.41 | $9.92 | 2,000 |
| 2004-10-07 | $7.50 | $10.04 | 0 |
| 2004-10-06 | $7.50 | $10.04 | 1,000 |
| 2004-10-05 | $7.40 | $9.90 | 600 |
| 2004-10-04 | $7.50 | $10.04 | 4,000 |
| 2004-10-01 | $7.41 | $9.91 | 0 |
| 2004-09-30 | $7.41 | $9.91 | 0 |
| 2004-09-29 | $7.41 | $9.91 | 0 |
| 2004-09-28 | $7.41 | $9.91 | 5,800 |
| 2004-09-27 | $7.33 | $9.80 | 200 |
| 2004-09-24 | $7.40 | $9.90 | 2,000 |
| 2004-09-23 | $7.50 | $10.04 | 5,400 |
| 2004-09-22 | $7.68 | $10.27 | 0 |
| 2004-09-21 | $7.68 | $10.27 | 0 |
| 2004-09-20 | $7.68 | $10.27 | 3,200 |
| 2004-09-17 | $7.75 | $10.37 | 3,000 |
| 2004-09-16 | $7.85 | $10.51 | 0 |
| 2004-09-15 | $7.85 | $10.51 | 800 |
| 2004-09-14 | $7.85 | $10.51 | 600 |
| 2004-09-13 | $7.98 | $10.67 | 0 |
| 2004-09-10 | $7.98 | $10.67 | 2,400 |
| 2004-09-09 | $7.98 | $10.67 | 0 |
| 2004-09-08 | $7.98 | $10.67 | 400 |
| 2004-09-07 | $7.96 | $10.65 | 1,200 |
| 2004-09-03 | $7.95 | $10.64 | 0 |
| 2004-09-02 | $7.95 | $10.64 | 0 |
| 2004-09-01 | $7.95 | $10.64 | 200 |
| 2004-08-31 | $7.95 | $10.64 | 800 |
| 2004-08-30 | $7.90 | $10.57 | 0 |
| 2004-08-27 | $7.90 | $10.57 | 600 |
| 2004-08-26 | $8.00 | $10.71 | 800 |
| 2004-08-25 | $8.11 | $10.85 | 0 |
| 2004-08-24 | $8.11 | $10.85 | 0 |
| 2004-08-23 | $8.11 | $10.85 | 3,800 |
| 2004-08-20 | $8.25 | $11.04 | 0 |
| 2004-08-19 | $8.25 | $11.04 | 0 |
| 2004-08-18 | $8.25 | $11.04 | 0 |
| 2004-08-17 | $8.25 | $11.04 | 0 |
| 2004-08-16 | $8.25 | $11.04 | 1,200 |
| 2004-08-13 | $8.30 | $11.11 | 0 |
| 2004-08-12 | $8.30 | $11.11 | 0 |
| 2004-08-11 | $8.30 | $11.11 | 0 |
| 2004-08-10 | $8.30 | $11.11 | 200 |
| 2004-08-09 | $8.20 | $10.97 | 1,000 |
| 2004-08-06 | $8.35 | $11.18 | 200 |
| 2004-08-05 | $8.35 | $11.18 | 400 |
| 2004-08-04 | $8.29 | $11.10 | 0 |
| 2004-08-03 | $8.29 | $11.10 | 0 |
| 2004-08-02 | $8.29 | $11.10 | 0 |
| 2004-07-30 | $8.31 | $11.10 | 0 |
| 2004-07-29 | $8.31 | $11.10 | 800 |
| 2004-07-28 | $8.20 | $10.96 | 0 |
| 2004-07-27 | $8.20 | $10.96 | 0 |
| 2004-07-26 | $8.20 | $10.96 | 0 |
| 2004-07-23 | $8.20 | $10.96 | 600 |
| 2004-07-22 | $8.30 | $11.09 | 3,000 |
| 2004-07-21 | $8.63 | $11.52 | 200 |
| 2004-07-20 | $8.63 | $11.52 | 1,000 |
| 2004-07-19 | $8.38 | $11.19 | 0 |
| 2004-07-16 | $8.38 | $11.19 | 0 |
| 2004-07-15 | $8.38 | $11.19 | 400 |
| 2004-07-14 | $8.50 | $11.36 | 0 |
| 2004-07-13 | $8.50 | $11.36 | 6,000 |
| 2004-07-12 | $8.50 | $11.36 | 0 |
| 2004-07-09 | $8.50 | $11.36 | 0 |
| 2004-07-08 | $8.50 | $11.36 | 25,600 |
| 2004-07-07 | $8.63 | $11.52 | 0 |
| 2004-07-06 | $8.63 | $11.52 | 2,800 |
| 2004-07-02 | $8.83 | $11.79 | 600 |
| 2004-07-01 | $8.68 | $11.59 | 600 |
| 2004-06-30 | $8.73 | $11.66 | 8,000 |
| 2004-06-29 | $8.73 | $11.66 | 9,200 |
| 2004-06-28 | $8.28 | $11.06 | 17,600 |
| 2004-06-25 | $7.80 | $10.42 | 7,400 |
| 2004-06-24 | $7.50 | $10.02 | 3,600 |
| 2004-06-23 | $7.50 | $10.02 | 11,400 |
| 2004-06-22 | $7.26 | $9.69 | 1,800 |
| 2004-06-21 | $7.25 | $9.69 | 0 |
| 2004-06-18 | $7.25 | $9.69 | 1,200 |
| 2004-06-17 | $7.20 | $9.62 | 1,400 |
| 2004-06-16 | $7.25 | $9.69 | 0 |
| 2004-06-15 | $7.25 | $9.69 | 400 |
| 2004-06-14 | $7.25 | $9.69 | 5,200 |
| 2004-06-10 | $7.10 | $9.49 | 0 |
| 2004-06-09 | $7.10 | $9.49 | 400 |
| 2004-06-08 | $7.05 | $9.42 | 2,600 |
| 2004-06-07 | $6.85 | $9.15 | 0 |
| 2004-06-04 | $6.85 | $9.15 | 600 |
| 2004-06-03 | $6.80 | $9.08 | 0 |
| 2004-06-02 | $6.80 | $9.08 | 0 |
| 2004-06-01 | $6.80 | $9.08 | 0 |
| 2004-05-28 | $6.80 | $9.08 | 0 |
| 2004-05-27 | $6.80 | $9.08 | 4,000 |
| 2004-05-26 | $6.88 | $9.18 | 4,000 |
| 2004-05-25 | $6.85 | $9.15 | 14,200 |
| 2004-05-24 | $6.80 | $9.08 | 4,400 |
| 2004-05-21 | $6.80 | $9.08 | 0 |
| 2004-05-20 | $6.80 | $9.08 | 4,000 |
| 2004-05-19 | $6.70 | $8.95 | 0 |
| 2004-05-18 | $6.70 | $8.95 | 0 |
| 2004-05-17 | $6.70 | $8.95 | 800 |
| 2004-05-14 | $6.65 | $8.88 | 0 |
| 2004-05-13 | $6.65 | $8.88 | 400 |
| 2004-05-12 | $6.63 | $8.85 | 0 |
| 2004-05-11 | $6.63 | $8.85 | 400 |
| 2004-05-10 | $6.55 | $8.75 | 0 |
| 2004-05-07 | $6.55 | $8.75 | 400 |
| 2004-05-06 | $6.54 | $8.73 | 0 |
| 2004-05-05 | $6.54 | $8.73 | 0 |
| 2004-05-04 | $6.54 | $8.73 | 200 |
| 2004-05-03 | $6.54 | $8.73 | 0 |
| 2004-04-30 | $6.55 | $8.73 | 600 |
| 2004-04-29 | $6.55 | $8.73 | 0 |
| 2004-04-28 | $6.55 | $8.73 | 1,000 |
| 2004-04-27 | $6.55 | $8.73 | 0 |
| 2004-04-26 | $6.55 | $8.73 | 0 |
| 2004-04-23 | $6.55 | $8.73 | 1,000 |
| 2004-04-22 | $6.50 | $8.66 | 0 |
| 2004-04-21 | $6.50 | $8.66 | 0 |
| 2004-04-20 | $6.50 | $8.66 | 0 |
| 2004-04-19 | $6.50 | $8.66 | 0 |
| 2004-04-16 | $6.50 | $8.66 | 0 |
| 2004-04-15 | $6.50 | $8.66 | 0 |
| 2004-04-14 | $6.50 | $8.66 | 3,000 |
| 2004-04-13 | $6.50 | $8.66 | 2,000 |
| 2004-04-12 | $6.43 | $8.56 | 0 |
| 2004-04-08 | $6.43 | $8.56 | 200 |
| 2004-04-07 | $6.43 | $8.56 | 0 |
| 2004-04-06 | $6.43 | $8.56 | 800 |
| 2004-04-05 | $6.43 | $8.56 | 0 |
| 2004-04-02 | $6.43 | $8.56 | 200 |
| 2004-04-01 | $6.42 | $8.55 | 0 |
| 2004-03-31 | $6.42 | $8.55 | 1,200 |
| 2004-03-30 | $6.38 | $8.50 | 13,200 |
| 2004-03-29 | $6.63 | $8.83 | 3,400 |
| 2004-03-26 | $6.73 | $8.96 | 800 |
| 2004-03-25 | $6.73 | $8.96 | 2,200 |
| 2004-03-24 | $6.62 | $8.82 | 1,000 |
| 2004-03-23 | $6.62 | $8.82 | 0 |
| 2004-03-22 | $6.62 | $8.82 | 200 |
| 2004-03-19 | $6.62 | $8.82 | 600 |
| 2004-03-18 | $6.62 | $8.82 | 0 |
| 2004-03-17 | $6.62 | $8.82 | 1,400 |
| 2004-03-16 | $6.61 | $8.81 | 1,200 |
| 2004-03-15 | $6.76 | $9.00 | 400 |
| 2004-03-12 | $6.76 | $9.00 | 0 |
| 2004-03-11 | $6.76 | $9.00 | 1,000 |
| 2004-03-10 | $6.73 | $8.96 | 0 |
| 2004-03-09 | $6.73 | $8.96 | 3,400 |
| 2004-03-08 | $6.86 | $9.14 | 5,200 |
| 2004-03-05 | $6.53 | $8.70 | 400 |
| 2004-03-04 | $6.75 | $9.00 | 200 |
| 2004-03-03 | $6.75 | $9.00 | 0 |
| 2004-03-02 | $6.75 | $9.00 | 4,000 |
| 2004-03-01 | $6.63 | $8.83 | 3,800 |
| 2004-02-27 | $6.62 | $8.82 | 4,200 |
| 2004-02-26 | $6.39 | $8.51 | 3,200 |
| 2004-02-25 | $6.25 | $8.33 | 200 |
| 2004-02-24 | $6.25 | $8.33 | 1,800 |
| 2004-02-23 | $6.25 | $8.33 | 1,800 |
| 2004-02-20 | $6.20 | $8.26 | 0 |
| 2004-02-19 | $6.20 | $8.26 | 600 |
| 2004-02-18 | $6.25 | $8.32 | 200 |
| 2004-02-17 | $6.25 | $8.32 | 1,000 |
| 2004-02-13 | $6.13 | $8.16 | 0 |
| 2004-02-12 | $6.13 | $8.16 | 2,200 |
| 2004-02-11 | $6.15 | $8.20 | 2,800 |
| 2004-02-10 | $6.08 | $8.10 | 0 |
| 2004-02-09 | $6.08 | $8.10 | 0 |
| 2004-02-06 | $6.08 | $8.10 | 0 |
| 2004-02-05 | $6.08 | $8.10 | 0 |
| 2004-02-04 | $6.08 | $8.10 | 2,000 |
| 2004-02-03 | $6.02 | $8.02 | 1,400 |
| 2004-02-02 | $6.12 | $8.16 | 1,000 |
| 2004-01-30 | $6.06 | $8.06 | 800 |
| 2004-01-29 | $6.07 | $8.07 | 800 |
| 2004-01-28 | $6.03 | $8.02 | 1,000 |
| 2004-01-27 | $6.03 | $8.01 | 1,400 |
| 2004-01-26 | $6.00 | $7.98 | 1,800 |
| 2004-01-23 | $6.01 | $7.98 | 1,800 |
| 2004-01-22 | $6.00 | $7.97 | 0 |
| 2004-01-21 | $6.00 | $7.97 | 3,200 |
| 2004-01-20 | $6.03 | $8.01 | 200 |
| 2004-01-16 | $6.03 | $8.02 | 4,200 |
| 2004-01-15 | $6.03 | $8.02 | 3,000 |
| 2004-01-14 | $6.18 | $8.21 | 1,600 |
| 2004-01-13 | $6.28 | $8.35 | 0 |
| 2004-01-12 | $6.28 | $8.35 | 600 |
| 2004-01-09 | $6.41 | $8.52 | 0 |
| 2004-01-08 | $6.41 | $8.52 | 0 |
| 2004-01-07 | $6.41 | $8.52 | 400 |
| 2004-01-06 | $6.41 | $8.52 | 200 |
| 2004-01-05 | $6.40 | $8.51 | 9,400 |
| 2004-01-02 | $6.38 | $8.48 | 0 |