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
- 1992-07-09 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 | $9.03 | $9.03 | 6,267 | — | — |
| 2004-12-30 | $8.79 | $8.79 | 167 | — | — |
| 2004-12-29 | $9.48 | $9.48 | 667 | — | — |
| 2004-12-28 | $9.33 | $9.33 | 3,433 | — | — |
| 2004-12-27 | $9.30 | $9.30 | 1,833 | — | — |
| 2004-12-23 | $9.39 | $9.39 | 300 | — | — |
| 2004-12-22 | $9.45 | $9.45 | 1,733 | — | — |
| 2004-12-21 | $9.39 | $9.39 | 600 | — | — |
| 2004-12-20 | $9.42 | $9.42 | 233 | — | — |
| 2004-12-17 | $9.51 | $9.51 | 67 | — | — |
| 2004-12-16 | $9.33 | $9.33 | 0 | — | — |
| 2004-12-15 | $9.33 | $9.33 | 200 | — | — |
| 2004-12-14 | $9.36 | $9.36 | 2,933 | — | — |
| 2004-12-13 | $9.45 | $9.45 | 1,100 | — | — |
| 2004-12-10 | $9.15 | $9.15 | 1,733 | — | — |
| 2004-12-09 | $9.48 | $9.48 | 1,267 | — | — |
| 2004-12-08 | $9.48 | $9.48 | 1,600 | — | — |
| 2004-12-07 | $9.48 | $9.48 | 1,133 | — | — |
| 2004-12-06 | $9.54 | $9.54 | 2,567 | — | — |
| 2004-12-03 | $8.76 | $8.76 | 433 | — | — |
| 2004-12-02 | $10.20 | $10.20 | 1,800 | — | — |
| 2004-12-01 | $9.75 | $9.75 | 2,167 | — | — |
| 2004-11-30 | $9.66 | $9.66 | 800 | — | — |
| 2004-11-29 | $9.93 | $9.93 | 167 | — | — |
| 2004-11-26 | $10.11 | $10.11 | 9,333 | — | — |
| 2004-11-24 | $9.42 | $9.42 | 1,933 | — | — |
| 2004-11-23 | $9.75 | $9.75 | 567 | — | — |
| 2004-11-22 | $9.09 | $9.09 | 1,767 | — | — |
| 2004-11-19 | $9.60 | $9.60 | 833 | — | — |
| 2004-11-18 | $9.21 | $9.21 | 800 | — | — |
| 2004-11-17 | $9.15 | $9.15 | 100 | — | — |
| 2004-11-16 | $9.33 | $9.33 | 233 | — | — |
| 2004-11-15 | $9.33 | $9.33 | 233 | — | — |
| 2004-11-12 | $9.54 | $9.54 | 733 | — | — |
| 2004-11-11 | $9.51 | $9.51 | 633 | — | — |
| 2004-11-10 | $9.45 | $9.45 | 967 | — | — |
| 2004-11-09 | $9.81 | $9.81 | 0 | — | — |
| 2004-11-08 | $9.81 | $9.81 | 1,100 | — | — |
| 2004-11-05 | $9.48 | $9.48 | 0 | — | — |
| 2004-11-04 | $9.48 | $9.48 | 367 | — | — |
| 2004-11-03 | $9.51 | $9.51 | 467 | — | — |
| 2004-11-02 | $9.84 | $9.84 | 700 | — | — |
| 2004-11-01 | $10.02 | $10.02 | 0 | — | — |
| 2004-10-29 | $10.02 | $10.02 | 0 | — | — |
| 2004-10-28 | $10.02 | $10.02 | 0 | — | — |
| 2004-10-27 | $10.02 | $10.02 | 0 | — | — |
| 2004-10-26 | $10.02 | $10.02 | 0 | — | — |
| 2004-10-25 | $10.02 | $10.02 | 267 | — | — |
| 2004-10-22 | $10.05 | $10.05 | 67 | — | — |
| 2004-10-21 | $9.51 | $9.51 | 1,067 | — | — |
| 2004-10-20 | $10.20 | $10.20 | 5,900 | — | — |
| 2004-10-19 | $9.00 | $9.00 | 133 | — | — |
| 2004-10-18 | $8.70 | $8.70 | 2,267 | — | — |
| 2004-10-15 | $9.12 | $9.12 | 133 | — | — |
| 2004-10-14 | $9.03 | $9.03 | 267 | — | — |
| 2004-10-13 | $9.36 | $9.36 | 1,867 | — | — |
| 2004-10-12 | $9.18 | $9.18 | 1,467 | — | — |
| 2004-10-11 | $9.30 | $9.30 | 1,133 | — | — |
| 2004-10-08 | $9.42 | $9.42 | 1,100 | — | — |
| 2004-10-07 | $9.03 | $9.03 | 33 | — | — |
| 2004-10-06 | $9.45 | $9.45 | 1,200 | — | — |
| 2004-10-05 | $9.00 | $9.00 | 0 | — | — |
| 2004-10-04 | $9.00 | $9.00 | 433 | — | — |
| 2004-10-01 | $9.21 | $9.21 | 4,733 | — | — |
| 2004-09-30 | $9.33 | $9.33 | 1,500 | — | — |
| 2004-09-29 | $9.30 | $9.30 | 1,433 | — | — |
| 2004-09-28 | $9.15 | $9.15 | 267 | — | — |
| 2004-09-27 | $9.27 | $9.27 | 233 | — | — |
| 2004-09-24 | $9.51 | $9.51 | 333 | — | — |
| 2004-09-23 | $9.57 | $9.57 | 300 | — | — |
| 2004-09-22 | $9.57 | $9.57 | 3,233 | — | — |
| 2004-09-21 | $9.93 | $9.93 | 1,767 | — | — |
| 2004-09-20 | $10.05 | $10.05 | 2,300 | — | — |
| 2004-09-17 | $9.48 | $9.48 | 1,900 | — | — |
| 2004-09-16 | $9.48 | $9.48 | 767 | — | — |
| 2004-09-15 | $9.36 | $9.36 | 4,100 | — | — |
| 2004-09-14 | $10.11 | $10.11 | 1,467 | — | — |
| 2004-09-13 | $9.90 | $9.90 | 2,167 | — | — |
| 2004-09-10 | $9.42 | $9.42 | 700 | — | — |
| 2004-09-09 | $9.06 | $9.06 | 2,567 | — | — |
| 2004-09-08 | $9.63 | $9.63 | 1,533 | — | — |
| 2004-09-07 | $9.33 | $9.33 | 33 | — | — |
| 2004-09-03 | $9.06 | $9.06 | 0 | — | — |
| 2004-09-02 | $9.06 | $9.06 | 1,933 | — | — |
| 2004-09-01 | $9.60 | $9.60 | 667 | — | — |
| 2004-08-31 | $8.70 | $8.70 | 133 | — | — |
| 2004-08-30 | $9.30 | $9.30 | 533 | — | — |
| 2004-08-27 | $9.45 | $9.45 | 1,767 | — | — |
| 2004-08-26 | $9.72 | $9.72 | 4,000 | — | — |
| 2004-08-25 | $9.30 | $9.30 | 33 | — | — |
| 2004-08-24 | $8.85 | $8.85 | 1,533 | — | — |
| 2004-08-23 | $8.91 | $8.91 | 1,033 | — | — |
| 2004-08-20 | $9.30 | $9.30 | 0 | — | — |
| 2004-08-19 | $9.30 | $9.30 | 1,067 | — | — |
| 2004-08-18 | $9.30 | $9.30 | 0 | — | — |
| 2004-08-17 | $9.30 | $9.30 | 567 | — | — |
| 2004-08-16 | $9.33 | $9.33 | 2,200 | — | — |
| 2004-08-13 | $9.57 | $9.57 | 100 | — | — |
| 2004-08-12 | $9.12 | $9.12 | 100 | — | — |
| 2004-08-11 | $9.21 | $9.21 | 1,567 | — | — |
| 2004-08-10 | $9.60 | $9.60 | 1,067 | — | — |
| 2004-08-09 | $9.54 | $9.54 | 1,700 | — | — |
| 2004-08-06 | $9.42 | $9.42 | 1,033 | — | — |
| 2004-08-05 | $9.30 | $9.30 | 1,867 | — | — |
| 2004-08-04 | $9.33 | $9.33 | 1,367 | — | — |
| 2004-08-03 | $9.81 | $9.81 | 1,767 | — | — |
| 2004-08-02 | $9.30 | $9.30 | 800 | — | — |
| 2004-07-30 | $9.30 | $9.30 | 0 | — | — |
| 2004-07-29 | $9.30 | $9.30 | 33 | — | — |
| 2004-07-28 | $9.66 | $9.66 | 0 | — | — |
| 2004-07-27 | $9.66 | $9.66 | 0 | — | — |
| 2004-07-26 | $9.66 | $9.66 | 467 | — | — |
| 2004-07-23 | $9.36 | $9.36 | 2,133 | — | — |
| 2004-07-22 | $9.57 | $9.57 | 900 | — | — |
| 2004-07-21 | $10.02 | $10.02 | 633 | — | — |
| 2004-07-20 | $9.30 | $9.30 | 1,333 | — | — |
| 2004-07-19 | $9.30 | $9.30 | 300 | — | — |
| 2004-07-16 | $9.69 | $9.69 | 700 | — | — |
| 2004-07-15 | $9.69 | $9.69 | 433 | — | — |
| 2004-07-14 | $9.60 | $9.60 | 967 | — | — |
| 2004-07-13 | $9.63 | $9.63 | 2,400 | — | — |
| 2004-07-12 | $9.96 | $9.96 | 133 | — | — |
| 2004-07-09 | $9.66 | $9.66 | 467 | — | — |
| 2004-07-08 | $9.90 | $9.90 | 233 | — | — |
| 2004-07-07 | $10.29 | $10.29 | 467 | — | — |
| 2004-07-06 | $9.93 | $9.93 | 1,133 | — | — |
| 2004-07-02 | $9.99 | $9.99 | 900 | — | — |
| 2004-07-01 | $10.20 | $10.20 | 567 | — | — |
| 2004-06-30 | $9.90 | $9.90 | 333 | — | — |
| 2004-06-29 | $9.84 | $9.84 | 633 | — | — |
| 2004-06-28 | $10.11 | $10.11 | 333 | — | — |
| 2004-06-25 | $10.26 | $10.26 | 600 | — | — |
| 2004-06-24 | $9.99 | $9.99 | 800 | — | — |
| 2004-06-23 | $10.20 | $10.20 | 2,433 | — | — |
| 2004-06-22 | $10.20 | $10.20 | 967 | — | — |
| 2004-06-21 | $10.50 | $10.50 | 1,900 | — | — |
| 2004-06-18 | $10.92 | $10.92 | 2,533 | — | — |
| 2004-06-17 | $10.71 | $10.71 | 0 | — | — |
| 2004-06-16 | $10.71 | $10.71 | 1,967 | — | — |
| 2004-06-15 | $10.95 | $10.95 | 200 | — | — |
| 2004-06-14 | $10.74 | $10.74 | 133 | — | — |
| 2004-06-10 | $10.65 | $10.65 | 4,833 | — | — |
| 2004-06-09 | $10.68 | $10.68 | 5,500 | — | — |
| 2004-06-08 | $10.08 | $10.08 | 2,400 | — | — |
| 2004-06-07 | $10.11 | $10.11 | 67 | — | — |
| 2004-06-04 | $10.05 | $10.05 | 0 | — | — |
| 2004-06-03 | $10.05 | $10.05 | 3,300 | — | — |
| 2004-06-02 | $10.17 | $10.17 | 533 | — | — |
| 2004-06-01 | $10.05 | $10.05 | 0 | — | — |
| 2004-05-28 | $10.05 | $10.05 | 267 | — | — |
| 2004-05-27 | $9.72 | $9.72 | 2,900 | — | — |
| 2004-05-26 | $9.57 | $9.57 | 367 | — | — |
| 2004-05-25 | $9.54 | $9.54 | 0 | — | — |
| 2004-05-24 | $9.54 | $9.54 | 67 | — | — |
| 2004-05-21 | $9.54 | $9.54 | 167 | — | — |
| 2004-05-20 | $9.36 | $9.36 | 2,133 | — | — |
| 2004-05-19 | $9.93 | $9.93 | 0 | — | — |
| 2004-05-18 | $9.93 | $9.93 | 133 | — | — |
| 2004-05-17 | $10.35 | $10.35 | 1,633 | — | — |
| 2004-05-14 | $10.23 | $10.23 | 1,700 | — | — |
| 2004-05-13 | $10.50 | $10.50 | 1,033 | — | — |
| 2004-05-12 | $10.50 | $10.50 | 533 | — | — |
| 2004-05-11 | $10.41 | $10.41 | 2,267 | — | — |
| 2004-05-10 | $10.17 | $10.17 | 367 | — | — |
| 2004-05-07 | $10.23 | $10.23 | 167 | — | — |
| 2004-05-06 | $10.20 | $10.20 | 3,233 | — | — |
| 2004-05-05 | $10.47 | $10.47 | 2,400 | — | — |
| 2004-05-04 | $10.35 | $10.35 | 0 | — | — |
| 2004-05-03 | $10.35 | $10.35 | 1,300 | — | — |
| 2004-04-30 | $10.08 | $10.08 | 1,033 | — | — |
| 2004-04-29 | $10.38 | $10.38 | 2,600 | — | — |
| 2004-04-28 | $10.23 | $10.23 | 1,267 | — | — |
| 2004-04-27 | $10.05 | $10.05 | 533 | — | — |
| 2004-04-26 | $10.50 | $10.50 | 2,667 | — | — |
| 2004-04-23 | $10.17 | $10.17 | 1,267 | — | — |
| 2004-04-22 | $9.45 | $9.45 | 500 | — | — |
| 2004-04-21 | $9.84 | $9.84 | 1,000 | — | — |
| 2004-04-20 | $9.99 | $9.99 | 867 | — | — |
| 2004-04-19 | $9.45 | $9.45 | 133 | — | — |
| 2004-04-16 | $10.02 | $10.02 | 433 | — | — |
| 2004-04-15 | $9.96 | $9.96 | 100 | — | — |
| 2004-04-14 | $9.90 | $9.90 | 533 | — | — |
| 2004-04-13 | $10.20 | $10.20 | 1,533 | — | — |
| 2004-04-12 | $9.84 | $9.84 | 8,633 | — | — |
| 2004-04-08 | $9.90 | $9.90 | 533 | — | — |
| 2004-04-07 | $9.90 | $9.90 | 1,633 | — | — |
| 2004-04-06 | $9.90 | $9.90 | 2,067 | — | — |
| 2004-04-05 | $9.39 | $9.39 | 1,033 | — | — |
| 2004-04-02 | $9.33 | $9.33 | 267 | — | — |
| 2004-04-01 | $9.87 | $9.87 | 1,000 | — | — |
| 2004-03-31 | $9.33 | $9.33 | 2,900 | — | — |
| 2004-03-30 | $9.54 | $9.54 | 1,900 | — | — |
| 2004-03-29 | $9.30 | $9.30 | 833 | — | — |
| 2004-03-26 | $9.15 | $9.15 | 533 | — | — |
| 2004-03-25 | $9.27 | $9.27 | 1,433 | — | — |
| 2004-03-24 | $8.85 | $8.85 | 1,467 | — | — |
| 2004-03-23 | $9.48 | $9.48 | 1,033 | — | — |
| 2004-03-22 | $9.00 | $9.00 | 1,867 | — | — |
| 2004-03-19 | $9.54 | $9.54 | 2,233 | — | — |
| 2004-03-18 | $9.30 | $9.30 | 1,033 | — | — |
| 2004-03-17 | $9.15 | $9.15 | 1,033 | — | — |
| 2004-03-16 | $8.97 | $8.97 | 667 | — | — |
| 2004-03-15 | $8.55 | $8.55 | 1,300 | — | — |
| 2004-03-12 | $8.91 | $8.91 | 967 | — | — |
| 2004-03-11 | $8.76 | $8.76 | 267 | — | — |
| 2004-03-10 | $8.94 | $8.94 | 933 | — | — |
| 2004-03-09 | $8.61 | $8.61 | 1,933 | — | — |
| 2004-03-08 | $8.82 | $8.82 | 1,067 | — | — |
| 2004-03-05 | $9.00 | $9.00 | 600 | — | — |
| 2004-03-04 | $9.00 | $9.00 | 1,333 | — | — |
| 2004-03-03 | $9.00 | $9.00 | 1,733 | — | — |
| 2004-03-02 | $9.00 | $9.00 | 3,067 | — | — |
| 2004-03-01 | $8.82 | $8.82 | 1,367 | — | — |
| 2004-02-27 | $8.25 | $8.25 | 1,333 | — | — |
| 2004-02-26 | $8.79 | $8.79 | 667 | — | — |
| 2004-02-25 | $8.55 | $8.55 | 667 | — | — |
| 2004-02-24 | $9.15 | $9.15 | 1,767 | — | — |
| 2004-02-23 | $8.85 | $8.85 | 833 | — | — |
| 2004-02-20 | $9.06 | $9.06 | 67 | — | — |
| 2004-02-19 | $8.58 | $8.58 | 633 | — | — |
| 2004-02-18 | $8.97 | $8.97 | 2,633 | — | — |
| 2004-02-17 | $9.45 | $9.45 | 1,200 | — | — |
| 2004-02-13 | $8.73 | $8.73 | 333 | — | — |
| 2004-02-12 | $9.03 | $9.03 | 67 | — | — |
| 2004-02-11 | $9.00 | $9.00 | 1,500 | — | — |
| 2004-02-10 | $8.49 | $8.49 | 967 | — | — |
| 2004-02-09 | $8.67 | $8.67 | 0 | — | — |
| 2004-02-06 | $8.67 | $8.67 | 233 | — | — |
| 2004-02-05 | $8.73 | $8.73 | 67 | — | — |
| 2004-02-04 | $8.94 | $8.94 | 600 | — | — |
| 2004-02-03 | $8.97 | $8.97 | 700 | — | — |
| 2004-02-02 | $9.78 | $9.78 | 0 | — | — |
| 2004-01-30 | $9.78 | $9.78 | 267 | — | — |
| 2004-01-29 | $9.90 | $9.90 | 133 | — | — |
| 2004-01-28 | $9.90 | $9.90 | 433 | — | — |
| 2004-01-27 | $10.11 | $10.11 | 767 | — | — |
| 2004-01-26 | $9.93 | $9.93 | 233 | — | — |
| 2004-01-23 | $10.23 | $10.23 | 0 | — | — |
| 2004-01-22 | $10.23 | $10.23 | 1,700 | — | — |
| 2004-01-21 | $9.96 | $9.96 | 767 | — | — |
| 2004-01-20 | $10.53 | $10.53 | 2,167 | — | — |
| 2004-01-16 | $10.38 | $10.38 | 533 | — | — |
| 2004-01-15 | $10.65 | $10.65 | 900 | — | — |
| 2004-01-14 | $10.68 | $10.68 | 1,533 | — | — |
| 2004-01-13 | $10.71 | $10.71 | 1,300 | — | — |
| 2004-01-12 | $11.04 | $11.04 | 67 | — | — |
| 2004-01-09 | $10.86 | $10.86 | 500 | — | — |
| 2004-01-08 | $11.73 | $11.73 | 0 | — | — |
| 2004-01-07 | $11.73 | $11.73 | 400 | — | — |
| 2004-01-06 | $10.71 | $10.71 | 900 | — | — |
| 2004-01-05 | $11.70 | $11.70 | 1,233 | — | — |
| 2004-01-02 | $12.00 | $12.00 | 1,467 | — | — |