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
- 2004-05-12 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 | $9.35 | $9.58 | 0 |
| 2004-12-30 | $9.35 | $9.58 | 3,148 |
| 2004-12-29 | $9.18 | $9.40 | 0 |
| 2004-12-28 | $9.18 | $9.40 | 0 |
| 2004-12-27 | $9.18 | $9.40 | 0 |
| 2004-12-23 | $9.18 | $9.40 | 3,848 |
| 2004-12-22 | $9.46 | $9.70 | 3,498 |
| 2004-12-21 | $9.29 | $9.52 | 0 |
| 2004-12-20 | $9.29 | $9.52 | 0 |
| 2004-12-17 | $9.29 | $9.52 | 0 |
| 2004-12-16 | $9.29 | $9.52 | 0 |
| 2004-12-15 | $9.29 | $9.52 | 700 |
| 2004-12-14 | $9.65 | $9.89 | 0 |
| 2004-12-13 | $9.65 | $9.89 | 0 |
| 2004-12-10 | $9.65 | $9.89 | 0 |
| 2004-12-09 | $9.65 | $9.89 | 0 |
| 2004-12-08 | $9.65 | $9.89 | 1,749 |
| 2004-12-07 | $9.71 | $9.95 | 0 |
| 2004-12-06 | $9.71 | $9.95 | 0 |
| 2004-12-03 | $9.71 | $9.95 | 2,099 |
| 2004-12-02 | $9.72 | $9.96 | 0 |
| 2004-12-01 | $9.72 | $9.96 | 0 |
| 2004-11-30 | $9.72 | $9.96 | 0 |
| 2004-11-29 | $9.72 | $9.96 | 0 |
| 2004-11-26 | $9.72 | $9.96 | 1,399 |
| 2004-11-24 | $9.29 | $9.52 | 700 |
| 2004-11-23 | $9.29 | $9.52 | 1,399 |
| 2004-11-22 | $9.29 | $9.52 | 0 |
| 2004-11-19 | $9.29 | $9.52 | 700 |
| 2004-11-18 | $9.58 | $9.81 | 3,498 |
| 2004-11-17 | $9.63 | $9.87 | 4,198 |
| 2004-11-16 | $9.43 | $9.56 | 0 |
| 2004-11-15 | $9.43 | $9.56 | 0 |
| 2004-11-12 | $9.43 | $9.56 | 9,794 |
| 2004-11-11 | $9.58 | $9.70 | 0 |
| 2004-11-10 | $9.58 | $9.70 | 0 |
| 2004-11-09 | $9.58 | $9.70 | 700 |
| 2004-11-08 | $9.29 | $9.41 | 700 |
| 2004-11-05 | $9.58 | $9.70 | 0 |
| 2004-11-04 | $9.58 | $9.70 | 0 |
| 2004-11-03 | $9.58 | $9.70 | 0 |
| 2004-11-02 | $9.58 | $9.70 | 0 |
| 2004-11-01 | $9.58 | $9.70 | 700 |
| 2004-10-29 | $9.79 | $9.92 | 0 |
| 2004-10-28 | $9.79 | $9.92 | 0 |
| 2004-10-27 | $9.79 | $9.92 | 0 |
| 2004-10-26 | $9.79 | $9.92 | 0 |
| 2004-10-25 | $9.79 | $9.92 | 0 |
| 2004-10-22 | $9.79 | $9.92 | 0 |
| 2004-10-21 | $9.79 | $9.92 | 0 |
| 2004-10-20 | $9.79 | $9.92 | 0 |
| 2004-10-19 | $9.79 | $9.92 | 0 |
| 2004-10-18 | $9.79 | $9.92 | 0 |
| 2004-10-15 | $9.79 | $9.92 | 1,399 |
| 2004-10-14 | $9.79 | $9.92 | 0 |
| 2004-10-13 | $9.79 | $9.92 | 10,494 |
| 2004-10-12 | $9.79 | $9.92 | 25,186 |
| 2004-10-11 | $9.85 | $9.98 | 0 |
| 2004-10-08 | $9.85 | $9.98 | 0 |
| 2004-10-07 | $9.85 | $9.98 | 0 |
| 2004-10-06 | $9.85 | $9.98 | 0 |
| 2004-10-05 | $9.85 | $9.98 | 0 |
| 2004-10-04 | $9.85 | $9.98 | 0 |
| 2004-10-01 | $9.85 | $9.98 | 0 |
| 2004-09-30 | $9.85 | $9.98 | 0 |
| 2004-09-29 | $9.85 | $9.98 | 0 |
| 2004-09-28 | $9.85 | $9.98 | 0 |
| 2004-09-27 | $9.85 | $9.98 | 0 |
| 2004-09-24 | $9.85 | $9.98 | 1,749 |
| 2004-09-23 | $9.58 | $9.70 | 2,099 |
| 2004-09-22 | $10.01 | $10.14 | 0 |
| 2004-09-21 | $10.01 | $10.14 | 0 |
| 2004-09-20 | $10.01 | $10.14 | 350 |
| 2004-09-17 | $10.01 | $10.14 | 0 |
| 2004-09-16 | $10.01 | $10.14 | 700 |
| 2004-09-15 | $9.65 | $9.77 | 8,045 |
| 2004-09-14 | $9.43 | $9.56 | 0 |
| 2004-09-13 | $9.43 | $9.56 | 0 |
| 2004-09-10 | $9.43 | $9.56 | 0 |
| 2004-09-09 | $9.43 | $9.56 | 0 |
| 2004-09-08 | $9.43 | $9.56 | 0 |
| 2004-09-07 | $9.43 | $9.56 | 0 |
| 2004-09-03 | $9.43 | $9.56 | 0 |
| 2004-09-02 | $9.43 | $9.56 | 0 |
| 2004-09-01 | $9.43 | $9.56 | 0 |
| 2004-08-31 | $9.43 | $9.56 | 0 |
| 2004-08-30 | $9.43 | $9.56 | 0 |
| 2004-08-27 | $9.43 | $9.56 | 2,449 |
| 2004-08-26 | $10.01 | $10.14 | 5,247 |
| 2004-08-25 | $10.58 | $10.71 | 1,399 |
| 2004-08-24 | $9.77 | $9.89 | 1,679 |
| 2004-08-23 | $9.77 | $9.89 | 0 |
| 2004-08-20 | $9.77 | $9.89 | 0 |
| 2004-08-19 | $9.77 | $9.89 | 840 |
| 2004-08-18 | $10.01 | $10.14 | 2,099 |
| 2004-08-17 | $10.01 | $10.14 | 0 |
| 2004-08-16 | $10.01 | $10.14 | 0 |
| 2004-08-13 | $10.01 | $10.14 | 0 |
| 2004-08-12 | $10.01 | $10.14 | 0 |
| 2004-08-11 | $10.01 | $10.14 | 0 |
| 2004-08-10 | $10.01 | $10.14 | 0 |
| 2004-08-09 | $10.01 | $10.14 | 0 |
| 2004-08-06 | $10.01 | $10.14 | 0 |
| 2004-08-05 | $10.01 | $10.14 | 0 |
| 2004-08-04 | $10.01 | $10.14 | 0 |
| 2004-08-03 | $10.01 | $10.14 | 0 |
| 2004-08-02 | $10.01 | $10.14 | 0 |
| 2004-07-30 | $10.01 | $10.14 | 0 |
| 2004-07-29 | $10.01 | $10.14 | 3,358 |
| 2004-07-28 | $10.07 | $10.20 | 0 |
| 2004-07-27 | $10.07 | $10.20 | 0 |
| 2004-07-26 | $10.07 | $10.20 | 0 |
| 2004-07-23 | $10.07 | $10.20 | 0 |
| 2004-07-22 | $10.07 | $10.20 | 0 |
| 2004-07-21 | $10.07 | $10.20 | 0 |
| 2004-07-20 | $10.07 | $10.20 | 0 |
| 2004-07-19 | $10.07 | $10.20 | 420 |
| 2004-07-16 | $10.66 | $10.80 | 0 |
| 2004-07-15 | $10.66 | $10.80 | 0 |
| 2004-07-14 | $10.66 | $10.80 | 0 |
| 2004-07-13 | $10.66 | $10.80 | 0 |
| 2004-07-12 | $10.66 | $10.80 | 0 |
| 2004-07-09 | $10.66 | $10.80 | 0 |
| 2004-07-08 | $10.66 | $10.80 | 0 |
| 2004-07-07 | $10.66 | $10.80 | 0 |
| 2004-07-06 | $10.66 | $10.80 | 0 |
| 2004-07-02 | $10.66 | $10.80 | 0 |
| 2004-07-01 | $10.66 | $10.80 | 1,679 |
| 2004-06-30 | $10.01 | $10.14 | 1,679 |
| 2004-06-29 | $10.72 | $10.86 | 0 |
| 2004-06-28 | $10.72 | $10.86 | 0 |
| 2004-06-25 | $10.72 | $10.86 | 0 |
| 2004-06-24 | $10.72 | $10.86 | 0 |
| 2004-06-23 | $10.72 | $10.86 | 0 |
| 2004-06-22 | $10.72 | $10.86 | 0 |
| 2004-06-21 | $10.72 | $10.86 | 0 |
| 2004-06-18 | $10.72 | $10.86 | 0 |
| 2004-06-17 | $10.72 | $10.86 | 0 |
| 2004-06-16 | $10.72 | $10.86 | 0 |
| 2004-06-15 | $10.72 | $10.86 | 0 |
| 2004-06-14 | $10.72 | $10.86 | 0 |
| 2004-06-10 | $10.72 | $10.86 | 0 |
| 2004-06-09 | $10.72 | $10.86 | 420 |
| 2004-06-08 | $10.72 | $10.86 | 1,259 |
| 2004-06-07 | $10.72 | $10.86 | 420 |
| 2004-06-04 | $10.72 | $10.86 | 420 |
| 2004-06-03 | $9.89 | $10.01 | 2,938 |
| 2004-06-02 | $9.89 | $10.01 | 0 |
| 2004-06-01 | $9.89 | $10.01 | 0 |
| 2004-05-28 | $9.89 | $10.01 | 0 |
| 2004-05-27 | $9.89 | $10.01 | 0 |
| 2004-05-26 | $9.89 | $10.01 | 0 |
| 2004-05-25 | $9.89 | $9.89 | 0 |
| 2004-05-24 | $9.89 | $9.89 | 0 |
| 2004-05-21 | $9.89 | $9.89 | 0 |
| 2004-05-20 | $9.89 | $9.89 | 0 |
| 2004-05-19 | $9.89 | $9.89 | 0 |
| 2004-05-18 | $9.89 | $9.89 | 0 |
| 2004-05-17 | $9.89 | $9.89 | 9,235 |
| 2004-05-14 | $10.72 | $10.72 | 1,259 |
| 2004-05-13 | $10.48 | $10.48 | 9,654 |
| 2004-05-12 | $10.24 | $10.24 | 0 |