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
- 1980-03-28 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 | $9.62 | $11.00 | 239,200 |
| 2004-12-30 | $9.57 | $10.94 | 116,800 |
| 2004-12-29 | $9.54 | $10.91 | 450,400 |
| 2004-12-28 | $9.54 | $10.90 | 272,800 |
| 2004-12-27 | $9.39 | $10.73 | 112,000 |
| 2004-12-23 | $9.30 | $10.63 | 145,600 |
| 2004-12-22 | $9.24 | $10.57 | 278,400 |
| 2004-12-21 | $9.15 | $10.47 | 208,800 |
| 2004-12-20 | $9.20 | $10.52 | 564,800 |
| 2004-12-17 | $8.96 | $10.25 | 108,000 |
| 2004-12-16 | $8.87 | $10.14 | 135,200 |
| 2004-12-15 | $8.98 | $10.27 | 205,600 |
| 2004-12-14 | $8.94 | $10.22 | 198,400 |
| 2004-12-13 | $8.97 | $10.26 | 324,000 |
| 2004-12-10 | $8.88 | $10.16 | 484,000 |
| 2004-12-09 | $8.73 | $9.98 | 339,200 |
| 2004-12-08 | $8.89 | $10.16 | 412,800 |
| 2004-12-07 | $8.86 | $10.13 | 433,600 |
| 2004-12-06 | $8.96 | $10.24 | 297,600 |
| 2004-12-03 | $8.99 | $10.28 | 371,200 |
| 2004-12-02 | $8.84 | $10.11 | 203,200 |
| 2004-12-01 | $8.85 | $10.13 | 417,600 |
| 2004-11-30 | $8.79 | $10.05 | 437,600 |
| 2004-11-29 | $8.86 | $10.13 | 568,000 |
| 2004-11-26 | $8.87 | $10.14 | 568,800 |
| 2004-11-24 | $8.76 | $10.02 | 258,400 |
| 2004-11-23 | $8.69 | $9.94 | 164,800 |
| 2004-11-22 | $8.74 | $9.99 | 108,800 |
| 2004-11-19 | $8.79 | $10.06 | 136,000 |
| 2004-11-18 | $8.82 | $10.09 | 83,200 |
| 2004-11-17 | $8.89 | $10.17 | 265,600 |
| 2004-11-16 | $8.75 | $10.01 | 269,600 |
| 2004-11-15 | $9.01 | $10.30 | 365,600 |
| 2004-11-12 | $8.92 | $10.20 | 836,800 |
| 2004-11-11 | $8.73 | $9.99 | 672,800 |
| 2004-11-10 | $8.77 | $10.03 | 452,000 |
| 2004-11-09 | $8.96 | $10.25 | 638,400 |
| 2004-11-08 | $9.08 | $10.39 | 265,600 |
| 2004-11-05 | $9.19 | $10.51 | 88,800 |
| 2004-11-04 | $9.12 | $10.43 | 300,800 |
| 2004-11-03 | $9.20 | $10.52 | 147,200 |
| 2004-11-02 | $9.13 | $10.44 | 184,800 |
| 2004-11-01 | $9.01 | $10.30 | 169,600 |
| 2004-10-29 | $9.01 | $10.31 | 112,000 |
| 2004-10-28 | $9.16 | $10.47 | 184,000 |
| 2004-10-27 | $9.39 | $10.74 | 283,200 |
| 2004-10-26 | $9.19 | $10.51 | 116,800 |
| 2004-10-25 | $9.14 | $10.45 | 80,000 |
| 2004-10-22 | $9.20 | $10.52 | 201,600 |
| 2004-10-21 | $9.23 | $10.55 | 314,400 |
| 2004-10-20 | $9.24 | $10.56 | 327,200 |
| 2004-10-19 | $9.24 | $10.57 | 107,200 |
| 2004-10-18 | $9.18 | $10.49 | 74,400 |
| 2004-10-15 | $9.09 | $10.39 | 140,800 |
| 2004-10-14 | $9.00 | $10.29 | 193,600 |
| 2004-10-13 | $9.10 | $10.40 | 228,000 |
| 2004-10-12 | $9.11 | $10.42 | 95,200 |
| 2004-10-11 | $9.23 | $10.56 | 165,600 |
| 2004-10-08 | $9.19 | $10.50 | 165,600 |
| 2004-10-07 | $9.20 | $10.52 | 175,200 |
| 2004-10-06 | $9.36 | $10.71 | 242,400 |
| 2004-10-05 | $9.29 | $10.62 | 295,200 |
| 2004-10-04 | $9.33 | $10.67 | 488,000 |
| 2004-10-01 | $9.11 | $10.41 | 438,400 |
| 2004-09-30 | $8.80 | $10.06 | 401,600 |
| 2004-09-29 | $8.77 | $10.03 | 350,400 |
| 2004-09-28 | $8.75 | $10.01 | 262,400 |
| 2004-09-27 | $8.76 | $9.98 | 371,200 |
| 2004-09-24 | $8.82 | $10.05 | 344,800 |
| 2004-09-23 | $9.00 | $10.25 | 140,000 |
| 2004-09-22 | $8.91 | $10.15 | 294,400 |
| 2004-09-21 | $9.31 | $10.60 | 356,000 |
| 2004-09-20 | $9.19 | $10.47 | 269,600 |
| 2004-09-17 | $9.14 | $10.41 | 130,400 |
| 2004-09-16 | $9.23 | $10.51 | 119,200 |
| 2004-09-15 | $9.23 | $10.51 | 264,000 |
| 2004-09-14 | $9.46 | $10.77 | 218,400 |
| 2004-09-13 | $9.28 | $10.57 | 559,200 |
| 2004-09-10 | $9.05 | $10.31 | 481,600 |
| 2004-09-09 | $9.12 | $10.39 | 187,200 |
| 2004-09-08 | $9.05 | $10.31 | 255,200 |
| 2004-09-07 | $9.19 | $10.47 | 724,000 |
| 2004-09-03 | $8.84 | $10.07 | 161,600 |
| 2004-09-02 | $9.23 | $10.51 | 296,800 |
| 2004-09-01 | $9.15 | $10.43 | 164,000 |
| 2004-08-31 | $9.17 | $10.45 | 112,800 |
| 2004-08-30 | $9.16 | $10.43 | 429,600 |
| 2004-08-27 | $9.33 | $10.63 | 138,400 |
| 2004-08-26 | $9.21 | $10.49 | 105,600 |
| 2004-08-25 | $9.16 | $10.43 | 106,400 |
| 2004-08-24 | $9.04 | $10.30 | 191,200 |
| 2004-08-23 | $9.05 | $10.31 | 132,000 |
| 2004-08-20 | $8.96 | $10.21 | 50,400 |
| 2004-08-19 | $8.87 | $10.11 | 206,400 |
| 2004-08-18 | $8.86 | $10.09 | 377,600 |
| 2004-08-17 | $8.72 | $9.94 | 376,800 |
| 2004-08-16 | $8.66 | $9.87 | 464,800 |
| 2004-08-13 | $8.53 | $9.71 | 268,000 |
| 2004-08-12 | $8.64 | $9.84 | 495,200 |
| 2004-08-11 | $8.75 | $9.97 | 633,600 |
| 2004-08-10 | $8.95 | $10.19 | 351,200 |
| 2004-08-09 | $8.77 | $9.99 | 280,000 |
| 2004-08-06 | $8.85 | $10.08 | 211,200 |
| 2004-08-05 | $9.03 | $10.29 | 223,200 |
| 2004-08-04 | $9.22 | $10.50 | 360,000 |
| 2004-08-03 | $9.44 | $10.75 | 99,200 |
| 2004-08-02 | $9.63 | $10.96 | 219,200 |
| 2004-07-30 | $9.66 | $11.01 | 112,800 |
| 2004-07-29 | $9.48 | $10.80 | 176,000 |
| 2004-07-28 | $9.55 | $10.88 | 260,000 |
| 2004-07-27 | $9.48 | $10.80 | 253,600 |
| 2004-07-26 | $9.38 | $10.69 | 174,400 |
| 2004-07-23 | $9.24 | $10.53 | 160,000 |
| 2004-07-22 | $9.41 | $10.72 | 444,800 |
| 2004-07-21 | $9.50 | $10.82 | 212,800 |
| 2004-07-20 | $9.59 | $10.93 | 241,600 |
| 2004-07-19 | $9.81 | $11.18 | 268,800 |
| 2004-07-16 | $9.76 | $11.11 | 85,600 |
| 2004-07-15 | $9.72 | $11.07 | 227,200 |
| 2004-07-14 | $9.79 | $11.16 | 372,000 |
| 2004-07-13 | $10.38 | $11.83 | 247,200 |
| 2004-07-12 | $10.33 | $11.77 | 342,400 |
| 2004-07-09 | $10.23 | $11.66 | 145,600 |
| 2004-07-08 | $9.96 | $11.35 | 216,000 |
| 2004-07-07 | $10.27 | $11.70 | 136,000 |
| 2004-07-06 | $10.16 | $11.57 | 632,000 |
| 2004-07-02 | $10.60 | $12.07 | 179,200 |
| 2004-07-01 | $10.65 | $12.14 | 521,600 |
| 2004-06-30 | $10.73 | $12.22 | 224,800 |
| 2004-06-29 | $10.75 | $12.24 | 228,800 |
| 2004-06-28 | $10.64 | $12.12 | 136,000 |
| 2004-06-25 | $10.63 | $12.11 | 215,200 |
| 2004-06-24 | $10.46 | $11.92 | 292,800 |
| 2004-06-23 | $10.29 | $11.73 | 544,000 |
| 2004-06-22 | $10.08 | $11.48 | 264,800 |
| 2004-06-21 | $9.94 | $11.32 | 307,200 |
| 2004-06-18 | $9.78 | $11.14 | 170,400 |
| 2004-06-17 | $9.84 | $11.21 | 140,800 |
| 2004-06-16 | $9.90 | $11.28 | 144,000 |
| 2004-06-15 | $10.01 | $11.41 | 226,400 |
| 2004-06-14 | $9.84 | $11.21 | 156,800 |
| 2004-06-10 | $10.42 | $11.87 | 139,200 |
| 2004-06-09 | $10.17 | $11.59 | 143,200 |
| 2004-06-08 | $10.55 | $12.02 | 270,400 |
| 2004-06-07 | $10.48 | $11.94 | 115,200 |
| 2004-06-04 | $10.11 | $11.52 | 118,400 |
| 2004-06-03 | $9.93 | $11.31 | 220,000 |
| 2004-06-02 | $10.29 | $11.72 | 192,800 |
| 2004-06-01 | $10.33 | $11.77 | 744,800 |
| 2004-05-28 | $10.53 | $12.00 | 423,200 |
| 2004-05-27 | $10.24 | $11.67 | 367,200 |
| 2004-05-26 | $10.24 | $11.66 | 272,800 |
| 2004-05-25 | $10.02 | $11.41 | 417,600 |
| 2004-05-24 | $9.74 | $11.09 | 310,400 |
| 2004-05-21 | $9.59 | $10.92 | 236,000 |
| 2004-05-20 | $9.28 | $10.57 | 264,800 |
| 2004-05-19 | $9.38 | $10.69 | 175,200 |
| 2004-05-18 | $9.14 | $10.42 | 188,000 |
| 2004-05-17 | $8.91 | $10.15 | 176,800 |
| 2004-05-14 | $9.04 | $10.30 | 246,400 |
| 2004-05-13 | $9.12 | $10.39 | 297,600 |
| 2004-05-12 | $9.53 | $10.85 | 482,400 |
| 2004-05-11 | $9.52 | $10.84 | 341,600 |
| 2004-05-10 | $9.56 | $10.89 | 296,000 |
| 2004-05-07 | $10.26 | $11.69 | 171,200 |
| 2004-05-06 | $10.32 | $11.76 | 159,200 |
| 2004-05-05 | $10.58 | $12.05 | 121,600 |
| 2004-05-04 | $10.46 | $11.91 | 140,800 |
| 2004-05-03 | $10.38 | $11.83 | 78,400 |
| 2004-04-30 | $10.38 | $11.83 | 196,800 |
| 2004-04-29 | $10.43 | $11.88 | 212,800 |
| 2004-04-28 | $10.61 | $12.09 | 110,400 |
| 2004-04-27 | $10.84 | $12.35 | 232,000 |
| 2004-04-26 | $10.84 | $12.34 | 130,400 |
| 2004-04-23 | $10.92 | $12.44 | 253,600 |
| 2004-04-22 | $10.81 | $12.32 | 844,000 |
| 2004-04-21 | $10.61 | $12.09 | 395,200 |
| 2004-04-20 | $10.63 | $12.11 | 507,200 |
| 2004-04-19 | $10.53 | $11.99 | 143,200 |
| 2004-04-16 | $10.50 | $11.96 | 204,800 |
| 2004-04-15 | $10.27 | $11.70 | 653,600 |
| 2004-04-14 | $10.52 | $11.98 | 304,800 |
| 2004-04-13 | $10.81 | $12.31 | 160,000 |
| 2004-04-12 | $10.99 | $12.52 | 184,000 |
| 2004-04-08 | $10.91 | $12.42 | 132,800 |
| 2004-04-07 | $10.90 | $12.42 | 304,000 |
| 2004-04-06 | $11.03 | $12.56 | 320,800 |
| 2004-04-05 | $11.36 | $12.94 | 273,600 |
| 2004-04-02 | $11.05 | $12.58 | 313,600 |
| 2004-04-01 | $10.68 | $12.16 | 285,600 |
| 2004-03-31 | $10.49 | $11.95 | 114,400 |
| 2004-03-30 | $10.57 | $12.04 | 114,400 |
| 2004-03-29 | $10.48 | $11.93 | 435,200 |
| 2004-03-26 | $10.51 | $11.94 | 309,600 |
| 2004-03-25 | $10.19 | $11.57 | 435,200 |
| 2004-03-24 | $9.82 | $11.15 | 149,600 |
| 2004-03-23 | $9.90 | $11.24 | 196,000 |
| 2004-03-22 | $9.76 | $11.08 | 380,800 |
| 2004-03-19 | $9.90 | $11.24 | 108,000 |
| 2004-03-18 | $9.85 | $11.19 | 328,800 |
| 2004-03-17 | $9.97 | $11.32 | 388,800 |
| 2004-03-16 | $9.46 | $10.74 | 277,600 |
| 2004-03-15 | $9.24 | $10.49 | 381,600 |
| 2004-03-12 | $9.34 | $10.60 | 184,000 |
| 2004-03-11 | $9.28 | $10.54 | 348,800 |
| 2004-03-10 | $9.35 | $10.61 | 268,800 |
| 2004-03-09 | $9.54 | $10.83 | 629,600 |
| 2004-03-08 | $9.36 | $10.63 | 285,600 |
| 2004-03-05 | $9.55 | $10.84 | 133,600 |
| 2004-03-04 | $9.59 | $10.89 | 223,200 |
| 2004-03-03 | $9.30 | $10.56 | 166,400 |
| 2004-03-02 | $9.55 | $10.84 | 403,200 |
| 2004-03-01 | $9.45 | $10.73 | 236,000 |
| 2004-02-27 | $9.20 | $10.45 | 229,600 |
| 2004-02-26 | $9.29 | $10.55 | 267,200 |
| 2004-02-25 | $9.03 | $10.25 | 128,800 |
| 2004-02-24 | $8.99 | $10.21 | 348,000 |
| 2004-02-23 | $9.04 | $10.26 | 383,200 |
| 2004-02-20 | $9.04 | $10.26 | 261,600 |
| 2004-02-19 | $9.09 | $10.32 | 204,800 |
| 2004-02-18 | $8.81 | $10.00 | 415,200 |
| 2004-02-17 | $8.93 | $10.14 | 482,400 |
| 2004-02-13 | $8.78 | $9.96 | 144,800 |
| 2004-02-12 | $8.77 | $9.95 | 220,000 |
| 2004-02-11 | $8.73 | $9.91 | 340,000 |
| 2004-02-10 | $8.68 | $9.85 | 178,400 |
| 2004-02-09 | $8.58 | $9.74 | 312,800 |
| 2004-02-06 | $8.80 | $10.00 | 271,200 |
| 2004-02-05 | $8.78 | $9.97 | 153,600 |
| 2004-02-04 | $8.76 | $9.94 | 217,600 |
| 2004-02-03 | $8.85 | $10.05 | 259,200 |
| 2004-02-02 | $9.01 | $10.23 | 289,600 |
| 2004-01-30 | $9.43 | $10.70 | 183,200 |
| 2004-01-29 | $9.26 | $10.51 | 216,800 |
| 2004-01-28 | $9.16 | $10.40 | 164,000 |
| 2004-01-27 | $9.10 | $10.33 | 129,600 |
| 2004-01-26 | $9.24 | $10.49 | 189,600 |
| 2004-01-23 | $9.16 | $10.40 | 196,800 |
| 2004-01-22 | $9.29 | $10.55 | 184,000 |
| 2004-01-21 | $9.19 | $10.44 | 171,200 |
| 2004-01-20 | $9.23 | $10.49 | 297,600 |
| 2004-01-16 | $9.35 | $10.61 | 282,400 |
| 2004-01-15 | $9.05 | $10.27 | 183,200 |
| 2004-01-14 | $9.20 | $10.45 | 195,200 |
| 2004-01-13 | $8.98 | $10.19 | 138,400 |
| 2004-01-12 | $9.39 | $10.66 | 195,200 |
| 2004-01-09 | $9.38 | $10.65 | 673,600 |
| 2004-01-08 | $9.19 | $10.43 | 296,000 |
| 2004-01-07 | $8.74 | $9.92 | 139,200 |
| 2004-01-06 | $8.70 | $9.88 | 335,200 |
| 2004-01-05 | $8.65 | $9.82 | 377,600 |
| 2004-01-02 | $8.36 | $9.49 | 435,200 |