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
- 1999-07-14 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 | $10.02 | $10.02 | 4,294 | — | — |
| 2004-12-30 | $10.10 | $10.10 | 0 | — | — |
| 2004-12-29 | $10.10 | $10.10 | 3,067 | — | — |
| 2004-12-28 | $10.01 | $10.01 | 2,454 | — | — |
| 2004-12-27 | $10.02 | $10.02 | 204 | — | — |
| 2004-12-23 | $10.20 | $10.20 | 4,499 | — | — |
| 2004-12-22 | $10.02 | $10.02 | 2,045 | — | — |
| 2004-12-21 | $10.02 | $10.02 | 13,087 | — | — |
| 2004-12-20 | $10.22 | $10.22 | 25,561 | — | — |
| 2004-12-17 | $10.02 | $10.02 | 0 | — | — |
| 2004-12-16 | $10.02 | $10.02 | 2,249 | — | — |
| 2004-12-15 | $10.02 | $10.02 | 0 | — | — |
| 2004-12-14 | $10.02 | $10.02 | 3,272 | — | — |
| 2004-12-13 | $10.02 | $10.02 | 6,544 | — | — |
| 2004-12-10 | $10.00 | $10.00 | 1,227 | — | — |
| 2004-12-09 | $10.04 | $10.04 | 0 | — | — |
| 2004-12-08 | $10.04 | $10.04 | 1,227 | — | — |
| 2004-12-07 | $10.25 | $10.25 | 3,885 | — | — |
| 2004-12-06 | $10.03 | $10.03 | 818 | — | — |
| 2004-12-03 | $10.12 | $10.12 | 1,227 | — | — |
| 2004-12-02 | $10.15 | $10.15 | 16,359 | — | — |
| 2004-12-01 | $10.03 | $10.03 | 0 | — | — |
| 2004-11-30 | $10.03 | $10.03 | 409 | — | — |
| 2004-11-29 | $10.14 | $10.14 | 0 | — | — |
| 2004-11-26 | $10.14 | $10.14 | 0 | — | — |
| 2004-11-24 | $10.14 | $10.14 | 4,090 | — | — |
| 2004-11-23 | $10.02 | $10.02 | 2,249 | — | — |
| 2004-11-22 | $10.15 | $10.15 | 0 | — | — |
| 2004-11-19 | $10.15 | $10.15 | 0 | — | — |
| 2004-11-18 | $10.15 | $10.15 | 204 | — | — |
| 2004-11-17 | $10.02 | $10.02 | 7,157 | — | — |
| 2004-11-16 | $10.10 | $10.10 | 7,975 | — | — |
| 2004-11-15 | $9.95 | $9.95 | 9,611 | — | — |
| 2004-11-12 | $9.92 | $9.92 | 204 | — | — |
| 2004-11-11 | $9.85 | $9.85 | 5,726 | — | — |
| 2004-11-10 | $9.58 | $9.58 | 204 | — | — |
| 2004-11-09 | $9.78 | $9.78 | 8,589 | — | — |
| 2004-11-08 | $9.73 | $9.73 | 5,317 | — | — |
| 2004-11-05 | $9.98 | $9.98 | 17,791 | — | — |
| 2004-11-04 | $10.03 | $10.03 | 35,581 | — | — |
| 2004-11-03 | $9.54 | $9.54 | 16,155 | — | — |
| 2004-11-02 | $9.54 | $9.54 | 1,022 | — | — |
| 2004-11-01 | $9.48 | $9.48 | 4,090 | — | — |
| 2004-10-29 | $9.29 | $9.29 | 19,836 | — | — |
| 2004-10-28 | $9.29 | $9.29 | 6,544 | — | — |
| 2004-10-27 | $9.29 | $9.29 | 1,840 | — | — |
| 2004-10-26 | $9.27 | $9.27 | 409 | — | — |
| 2004-10-25 | $9.19 | $9.19 | 1,840 | — | — |
| 2004-10-22 | $9.10 | $9.10 | 409 | — | — |
| 2004-10-21 | $9.14 | $9.14 | 613 | — | — |
| 2004-10-20 | $9.10 | $9.10 | 0 | — | — |
| 2004-10-19 | $9.10 | $9.10 | 9,407 | — | — |
| 2004-10-18 | $9.29 | $9.29 | 5,317 | — | — |
| 2004-10-15 | $9.00 | $9.00 | 38,240 | — | — |
| 2004-10-14 | $9.37 | $9.37 | 1,636 | — | — |
| 2004-10-13 | $9.24 | $9.24 | 1,227 | — | — |
| 2004-10-12 | $9.39 | $9.39 | 0 | — | — |
| 2004-10-11 | $9.39 | $9.39 | 4,294 | — | — |
| 2004-10-08 | $9.30 | $9.30 | 2,045 | — | — |
| 2004-10-07 | $9.27 | $9.27 | 7,362 | — | — |
| 2004-10-06 | $9.39 | $9.39 | 0 | — | — |
| 2004-10-05 | $9.39 | $9.39 | 2,658 | — | — |
| 2004-10-04 | $9.39 | $9.39 | 4,908 | — | — |
| 2004-10-01 | $9.19 | $9.19 | 1,636 | — | — |
| 2004-09-30 | $9.29 | $9.29 | 10,838 | — | — |
| 2004-09-29 | $9.41 | $9.41 | 4,294 | — | — |
| 2004-09-28 | $9.52 | $9.52 | 2,658 | — | — |
| 2004-09-27 | $9.50 | $9.50 | 6,135 | — | — |
| 2004-09-24 | $9.44 | $9.44 | 0 | — | — |
| 2004-09-23 | $9.44 | $9.44 | 0 | — | — |
| 2004-09-22 | $9.44 | $9.44 | 2,658 | — | — |
| 2004-09-21 | $9.36 | $9.36 | 0 | — | — |
| 2004-09-20 | $9.36 | $9.36 | 409 | — | — |
| 2004-09-17 | $9.54 | $9.54 | 0 | — | — |
| 2004-09-16 | $9.54 | $9.54 | 3,885 | — | — |
| 2004-09-15 | $9.47 | $9.47 | 21,676 | — | — |
| 2004-09-14 | $9.70 | $9.70 | 1,636 | — | — |
| 2004-09-13 | $9.70 | $9.70 | 0 | — | — |
| 2004-09-10 | $9.70 | $9.70 | 0 | — | — |
| 2004-09-09 | $9.70 | $9.70 | 818 | — | — |
| 2004-09-08 | $9.56 | $9.56 | 5,930 | — | — |
| 2004-09-07 | $9.78 | $9.78 | 0 | — | — |
| 2004-09-03 | $9.78 | $9.78 | 204 | — | — |
| 2004-09-02 | $9.58 | $9.58 | 1,022 | — | — |
| 2004-09-01 | $9.78 | $9.78 | 204 | — | — |
| 2004-08-31 | $9.66 | $9.66 | 0 | — | — |
| 2004-08-30 | $9.66 | $9.66 | 0 | — | — |
| 2004-08-27 | $9.66 | $9.66 | 0 | — | — |
| 2004-08-26 | $9.66 | $9.66 | 0 | — | — |
| 2004-08-25 | $9.66 | $9.66 | 1,022 | — | — |
| 2004-08-24 | $9.78 | $9.78 | 205,921 | — | — |
| 2004-08-23 | $9.56 | $9.56 | 1,840 | — | — |
| 2004-08-20 | $9.56 | $9.56 | 7,975 | — | — |
| 2004-08-19 | $9.74 | $9.74 | 409 | — | — |
| 2004-08-18 | $9.67 | $9.67 | 0 | — | — |
| 2004-08-17 | $9.67 | $9.67 | 2,658 | — | — |
| 2004-08-16 | $9.47 | $9.47 | 204 | — | — |
| 2004-08-13 | $9.46 | $9.46 | 0 | — | — |
| 2004-08-12 | $9.46 | $9.46 | 3,476 | — | — |
| 2004-08-11 | $9.57 | $9.57 | 818 | — | — |
| 2004-08-10 | $9.37 | $9.37 | 3,067 | — | — |
| 2004-08-09 | $9.39 | $9.39 | 613 | — | — |
| 2004-08-06 | $9.39 | $9.39 | 22,903 | — | — |
| 2004-08-05 | $9.68 | $9.68 | 204 | — | — |
| 2004-08-04 | $9.66 | $9.66 | 0 | — | — |
| 2004-08-03 | $9.66 | $9.66 | 9,611 | — | — |
| 2004-08-02 | $9.46 | $9.46 | 0 | — | — |
| 2004-07-30 | $9.46 | $9.46 | 8,793 | — | — |
| 2004-07-29 | $9.56 | $9.56 | 204 | — | — |
| 2004-07-28 | $9.66 | $9.66 | 2,863 | — | — |
| 2004-07-27 | $9.30 | $9.30 | 409 | — | — |
| 2004-07-26 | $9.29 | $9.29 | 1,431 | — | — |
| 2004-07-23 | $9.49 | $9.49 | 409 | — | — |
| 2004-07-22 | $9.29 | $9.29 | 409 | — | — |
| 2004-07-21 | $9.29 | $9.29 | 409 | — | — |
| 2004-07-20 | $9.29 | $9.29 | 6,748 | — | — |
| 2004-07-19 | $9.27 | $9.27 | 5,726 | — | — |
| 2004-07-16 | $9.13 | $9.13 | 409 | — | — |
| 2004-07-15 | $9.29 | $9.29 | 0 | — | — |
| 2004-07-14 | $9.29 | $9.29 | 0 | — | — |
| 2004-07-13 | $9.29 | $9.29 | 2,863 | — | — |
| 2004-07-12 | $9.10 | $9.10 | 3,681 | — | — |
| 2004-07-09 | $9.04 | $9.04 | 1,022 | — | — |
| 2004-07-08 | $8.99 | $8.99 | 4,499 | — | — |
| 2004-07-07 | $8.97 | $8.97 | 1,022 | — | — |
| 2004-07-06 | $8.81 | $8.81 | 0 | — | — |
| 2004-07-02 | $8.81 | $8.81 | 0 | — | — |
| 2004-07-01 | $8.81 | $8.81 | 0 | — | — |
| 2004-06-30 | $8.81 | $8.81 | 15,541 | — | — |
| 2004-06-29 | $9.00 | $9.00 | 2,658 | — | — |
| 2004-06-28 | $8.87 | $8.87 | 1,022 | — | — |
| 2004-06-25 | $8.86 | $8.86 | 9,611 | — | — |
| 2004-06-24 | $9.10 | $9.10 | 4,908 | — | — |
| 2004-06-23 | $8.78 | $8.78 | 613 | — | — |
| 2004-06-22 | $8.78 | $8.78 | 10,020 | — | — |
| 2004-06-21 | $8.79 | $8.79 | 0 | — | — |
| 2004-06-18 | $8.79 | $8.79 | 0 | — | — |
| 2004-06-17 | $8.79 | $8.79 | 3,067 | — | — |
| 2004-06-16 | $9.07 | $9.07 | 613 | — | — |
| 2004-06-15 | $9.13 | $9.13 | 0 | — | — |
| 2004-06-14 | $9.13 | $9.13 | 2,658 | — | — |
| 2004-06-10 | $9.14 | $9.14 | 204 | — | — |
| 2004-06-09 | $9.33 | $9.33 | 1,022 | — | — |
| 2004-06-08 | $9.29 | $9.29 | 613 | — | — |
| 2004-06-07 | $9.50 | $9.50 | 818 | — | — |
| 2004-06-04 | $9.29 | $9.29 | 0 | — | — |
| 2004-06-03 | $9.29 | $9.29 | 3,067 | — | — |
| 2004-06-02 | $9.17 | $9.17 | 1,022 | — | — |
| 2004-06-01 | $9.29 | $9.29 | 818 | — | — |
| 2004-05-28 | $9.12 | $9.12 | 1,227 | — | — |
| 2004-05-27 | $9.12 | $9.12 | 1,636 | — | — |
| 2004-05-26 | $9.24 | $9.24 | 2,045 | — | — |
| 2004-05-25 | $9.24 | $9.24 | 1,227 | — | — |
| 2004-05-24 | $9.07 | $9.07 | 4,908 | — | — |
| 2004-05-21 | $9.53 | $9.53 | 0 | — | — |
| 2004-05-20 | $9.53 | $9.53 | 2,863 | — | — |
| 2004-05-19 | $9.56 | $9.56 | 7,362 | — | — |
| 2004-05-18 | $9.32 | $9.32 | 5,521 | — | — |
| 2004-05-17 | $9.05 | $9.05 | 204 | — | — |
| 2004-05-14 | $9.17 | $9.17 | 0 | — | — |
| 2004-05-13 | $9.17 | $9.17 | 0 | — | — |
| 2004-05-12 | $9.17 | $9.17 | 5,930 | — | — |
| 2004-05-11 | $9.16 | $9.16 | 13,087 | — | — |
| 2004-05-10 | $8.81 | $8.81 | 7,157 | — | — |
| 2004-05-07 | $8.85 | $8.85 | 1,022 | — | — |
| 2004-05-06 | $8.80 | $8.80 | 5,112 | — | — |
| 2004-05-05 | $9.00 | $9.00 | 6,339 | — | — |
| 2004-05-04 | $8.44 | $8.44 | 1,431 | — | — |
| 2004-05-03 | $8.32 | $8.32 | 204 | — | — |
| 2004-04-30 | $8.53 | $8.53 | 0 | — | — |
| 2004-04-29 | $8.53 | $8.53 | 409 | — | — |
| 2004-04-28 | $8.44 | $8.44 | 8,384 | — | — |
| 2004-04-27 | $8.55 | $8.55 | 6,544 | — | — |
| 2004-04-26 | $8.68 | $8.68 | 409 | — | — |
| 2004-04-23 | $8.68 | $8.68 | 409 | — | — |
| 2004-04-22 | $8.61 | $8.61 | 7,566 | — | — |
| 2004-04-21 | $8.66 | $8.66 | 2,045 | — | — |
| 2004-04-20 | $9.04 | $9.04 | 1,227 | — | — |
| 2004-04-19 | $9.24 | $9.24 | 12,269 | — | — |
| 2004-04-16 | $8.98 | $8.98 | 2,045 | — | — |
| 2004-04-15 | $9.29 | $9.29 | 204 | — | — |
| 2004-04-14 | $9.29 | $9.29 | 3,067 | — | — |
| 2004-04-13 | $9.60 | $9.60 | 3,476 | — | — |
| 2004-04-12 | $9.52 | $9.52 | 613 | — | — |
| 2004-04-08 | $9.54 | $9.54 | 1,431 | — | — |
| 2004-04-07 | $9.75 | $9.75 | 0 | — | — |
| 2004-04-06 | $9.75 | $9.75 | 204 | — | — |
| 2004-04-05 | $9.61 | $9.61 | 0 | — | — |
| 2004-04-02 | $9.61 | $9.61 | 0 | — | — |
| 2004-04-01 | $9.61 | $9.61 | 3,067 | — | — |
| 2004-03-31 | $9.58 | $9.58 | 0 | — | — |
| 2004-03-30 | $9.58 | $9.58 | 613 | — | — |
| 2004-03-29 | $9.76 | $9.76 | 5,521 | — | — |
| 2004-03-26 | $9.52 | $9.52 | 2,454 | — | — |
| 2004-03-25 | $9.56 | $9.56 | 204 | — | — |
| 2004-03-24 | $9.59 | $9.59 | 0 | — | — |
| 2004-03-23 | $9.59 | $9.59 | 3,681 | — | — |
| 2004-03-22 | $9.61 | $9.61 | 818 | — | — |
| 2004-03-19 | $9.76 | $9.76 | 1,227 | — | — |
| 2004-03-18 | $9.76 | $9.76 | 0 | — | — |
| 2004-03-17 | $9.76 | $9.76 | 1,022 | — | — |
| 2004-03-16 | $9.76 | $9.76 | 3,067 | — | — |
| 2004-03-15 | $9.78 | $9.78 | 2,454 | — | — |
| 2004-03-12 | $9.61 | $9.61 | 1,022 | — | — |
| 2004-03-11 | $9.78 | $9.78 | 3,272 | — | — |
| 2004-03-10 | $9.78 | $9.78 | 6,135 | — | — |
| 2004-03-09 | $9.61 | $9.61 | 2,658 | — | — |
| 2004-03-08 | $9.61 | $9.61 | 2,045 | — | — |
| 2004-03-05 | $9.58 | $9.58 | 0 | — | — |
| 2004-03-04 | $9.58 | $9.58 | 613 | — | — |
| 2004-03-03 | $9.58 | $9.58 | 613 | — | — |
| 2004-03-02 | $9.53 | $9.53 | 16,155 | — | — |
| 2004-03-01 | $9.64 | $9.64 | 1,022 | — | — |
| 2004-02-27 | $9.60 | $9.60 | 409 | — | — |
| 2004-02-26 | $9.68 | $9.68 | 32,514 | — | — |
| 2004-02-25 | $9.67 | $9.67 | 2,249 | — | — |
| 2004-02-24 | $9.59 | $9.59 | 0 | — | — |
| 2004-02-23 | $9.59 | $9.59 | 1,840 | — | — |
| 2004-02-20 | $9.56 | $9.56 | 1,636 | — | — |
| 2004-02-19 | $9.56 | $9.56 | 5,112 | — | — |
| 2004-02-18 | $9.68 | $9.68 | 409 | — | — |
| 2004-02-17 | $9.66 | $9.66 | 613 | — | — |
| 2004-02-13 | $9.68 | $9.68 | 3,476 | — | — |
| 2004-02-12 | $9.56 | $9.56 | 31,287 | — | — |
| 2004-02-11 | $9.46 | $9.46 | 3,681 | — | — |
| 2004-02-10 | $9.39 | $9.39 | 1,840 | — | — |
| 2004-02-09 | $9.34 | $9.34 | 7,566 | — | — |
| 2004-02-06 | $9.41 | $9.41 | 818 | — | — |
| 2004-02-05 | $9.32 | $9.32 | 409 | — | — |
| 2004-02-04 | $9.36 | $9.36 | 6,339 | — | — |
| 2004-02-03 | $9.39 | $9.39 | 15,541 | — | — |
| 2004-02-02 | $9.39 | $9.39 | 613 | — | — |
| 2004-01-30 | $9.29 | $9.29 | 1,636 | — | — |
| 2004-01-29 | $9.37 | $9.37 | 12,678 | — | — |
| 2004-01-28 | $9.41 | $9.41 | 2,454 | — | — |
| 2004-01-27 | $9.38 | $9.38 | 4,703 | — | — |
| 2004-01-26 | $9.41 | $9.41 | 26,788 | — | — |
| 2004-01-23 | $9.41 | $9.41 | 1,431 | — | — |
| 2004-01-22 | $9.41 | $9.41 | 2,249 | — | — |
| 2004-01-21 | $9.34 | $9.34 | 31,900 | — | — |
| 2004-01-20 | $9.34 | $9.34 | 4,090 | — | — |
| 2004-01-16 | $9.22 | $9.22 | 2,045 | — | — |
| 2004-01-15 | $9.34 | $9.34 | 6,748 | — | — |
| 2004-01-14 | $9.34 | $9.34 | 7,362 | — | — |
| 2004-01-13 | $9.03 | $9.03 | 818 | — | — |
| 2004-01-12 | $8.97 | $8.97 | 13,292 | — | — |
| 2004-01-09 | $8.80 | $8.80 | 6,544 | — | — |
| 2004-01-08 | $8.72 | $8.72 | 4,090 | — | — |
| 2004-01-07 | $8.58 | $8.58 | 818 | — | — |
| 2004-01-06 | $8.57 | $8.57 | 10,838 | — | — |
| 2004-01-05 | $8.56 | $8.56 | 10,225 | — | — |
| 2004-01-02 | $8.63 | $8.63 | 15,541 | — | — |