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
- 2004-06-03 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 | $10.04 | $10.60 | 1,485,768 | — | — |
| 2004-12-30 | $10.07 | $10.63 | 1,176,271 | — | — |
| 2004-12-29 | $10.12 | $10.69 | 1,276,674 | — | — |
| 2004-12-28 | $10.07 | $10.63 | 2,936,994 | — | — |
| 2004-12-27 | $9.98 | $10.54 | 3,379,132 | — | — |
| 2004-12-23 | $9.99 | $10.55 | 1,279,898 | — | — |
| 2004-12-22 | $9.99 | $10.55 | 1,920,077 | — | — |
| 2004-12-21 | $10.02 | $10.58 | 4,809,633 | — | — |
| 2004-12-20 | $10.01 | $10.57 | 9,427,673 | — | — |
| 2004-12-17 | $10.26 | $10.84 | 26,573,878 | — | — |
| 2004-12-16 | $9.83 | $10.38 | 2,318,922 | — | — |
| 2004-12-15 | $9.91 | $10.46 | 3,114,770 | — | — |
| 2004-12-14 | $9.84 | $10.39 | 2,657,434 | — | — |
| 2004-12-13 | $9.77 | $10.31 | 2,748,625 | — | — |
| 2004-12-10 | $9.74 | $10.28 | 2,682,765 | — | — |
| 2004-12-09 | $9.71 | $10.25 | 2,989,037 | — | — |
| 2004-12-08 | $9.64 | $10.18 | 2,827,841 | — | — |
| 2004-12-07 | $9.53 | $10.06 | 2,504,988 | — | — |
| 2004-12-06 | $9.46 | $9.99 | 1,942,644 | — | — |
| 2004-12-03 | $9.42 | $9.94 | 2,251,680 | — | — |
| 2004-12-02 | $9.45 | $9.97 | 2,326,751 | — | — |
| 2004-12-01 | $9.48 | $10.02 | 5,956,428 | — | — |
| 2004-11-30 | $9.35 | $9.87 | 6,386,592 | — | — |
| 2004-11-29 | $9.09 | $9.60 | 1,953,697 | — | — |
| 2004-11-26 | $9.05 | $9.56 | 685,314 | — | — |
| 2004-11-24 | $9.02 | $9.52 | 1,586,631 | — | — |
| 2004-11-23 | $8.96 | $9.46 | 3,123,982 | — | — |
| 2004-11-22 | $8.94 | $9.44 | 3,538,025 | — | — |
| 2004-11-19 | $8.89 | $9.39 | 3,438,544 | — | — |
| 2004-11-18 | $8.97 | $9.47 | 1,778,684 | — | — |
| 2004-11-17 | $8.90 | $9.40 | 3,444,532 | — | — |
| 2004-11-16 | $8.80 | $9.29 | 3,715,802 | — | — |
| 2004-11-15 | $8.73 | $9.22 | 2,586,968 | — | — |
| 2004-11-12 | $8.54 | $9.02 | 5,044,519 | — | — |
| 2004-11-11 | $8.24 | $8.70 | 2,037,519 | — | — |
| 2004-11-10 | $8.20 | $8.66 | 1,675,979 | — | — |
| 2004-11-09 | $8.12 | $8.58 | 2,309,711 | — | — |
| 2004-11-08 | $8.09 | $8.55 | 1,909,944 | — | — |
| 2004-11-05 | $8.06 | $8.51 | 2,403,665 | — | — |
| 2004-11-04 | $8.04 | $8.50 | 1,664,926 | — | — |
| 2004-11-03 | $7.96 | $8.41 | 1,174,429 | — | — |
| 2004-11-02 | $7.97 | $8.41 | 2,961,864 | — | — |
| 2004-11-01 | $7.88 | $8.32 | 2,309,711 | — | — |
| 2004-10-29 | $7.83 | $8.27 | 1,899,351 | — | — |
| 2004-10-28 | $7.66 | $8.09 | 2,207,006 | — | — |
| 2004-10-27 | $7.55 | $7.97 | 1,516,626 | — | — |
| 2004-10-26 | $7.48 | $7.89 | 4,204,917 | — | — |
| 2004-10-25 | $7.56 | $7.98 | 2,439,589 | — | — |
| 2004-10-22 | $7.61 | $8.03 | 2,295,433 | — | — |
| 2004-10-21 | $7.70 | $8.13 | 2,087,260 | — | — |
| 2004-10-20 | $7.65 | $8.08 | 3,477,692 | — | — |
| 2004-10-19 | $7.42 | $7.84 | 2,485,645 | — | — |
| 2004-10-18 | $7.46 | $7.88 | 1,539,193 | — | — |
| 2004-10-15 | $7.54 | $7.96 | 5,638,642 | — | — |
| 2004-10-14 | $7.71 | $8.14 | 1,810,003 | — | — |
| 2004-10-13 | $7.81 | $8.24 | 1,679,664 | — | — |
| 2004-10-12 | $7.80 | $8.24 | 1,646,964 | — | — |
| 2004-10-11 | $7.63 | $8.06 | 2,930,086 | — | — |
| 2004-10-08 | $7.66 | $8.09 | 1,408,394 | — | — |
| 2004-10-07 | $7.79 | $8.23 | 2,739,414 | — | — |
| 2004-10-06 | $7.82 | $8.25 | 2,620,128 | — | — |
| 2004-10-05 | $7.59 | $8.02 | 3,945,161 | — | — |
| 2004-10-04 | $7.49 | $7.91 | 1,863,428 | — | — |
| 2004-10-01 | $7.44 | $7.86 | 3,590,529 | — | — |
| 2004-09-30 | $7.24 | $7.65 | 6,278,360 | — | — |
| 2004-09-29 | $7.13 | $7.53 | 2,150,357 | — | — |
| 2004-09-28 | $7.10 | $7.50 | 1,953,697 | — | — |
| 2004-09-27 | $7.13 | $7.53 | 3,852,128 | — | — |
| 2004-09-24 | $7.15 | $7.55 | 2,530,780 | — | — |
| 2004-09-23 | $7.18 | $7.59 | 2,805,274 | — | — |
| 2004-09-22 | $7.15 | $7.55 | 3,282,414 | — | — |
| 2004-09-21 | $7.17 | $7.58 | 3,351,038 | — | — |
| 2004-09-20 | $7.20 | $7.61 | 2,195,952 | — | — |
| 2004-09-17 | $7.30 | $7.70 | 3,477,231 | — | — |
| 2004-09-16 | $7.33 | $7.74 | 3,249,254 | — | — |
| 2004-09-15 | $7.27 | $7.68 | 6,053,607 | — | — |
| 2004-09-14 | $7.30 | $7.70 | 8,105,864 | — | — |
| 2004-09-13 | $7.30 | $7.71 | 3,668,825 | — | — |
| 2004-09-10 | $7.27 | $7.68 | 2,609,996 | — | — |
| 2004-09-09 | $7.28 | $7.68 | 3,382,817 | — | — |
| 2004-09-08 | $7.22 | $7.62 | 4,252,815 | — | — |
| 2004-09-07 | $7.23 | $7.64 | 2,053,179 | — | — |
| 2004-09-03 | $7.25 | $7.65 | 1,318,124 | — | — |
| 2004-09-02 | $7.27 | $7.68 | 2,488,869 | — | — |
| 2004-09-01 | $7.26 | $7.67 | 3,950,227 | — | — |
| 2004-08-31 | $7.34 | $7.75 | 4,275,843 | — | — |
| 2004-08-30 | $7.06 | $7.45 | 5,940,769 | — | — |
| 2004-08-27 | $7.06 | $7.45 | 1,924,682 | — | — |
| 2004-08-26 | $7.07 | $7.47 | 3,571,646 | — | — |
| 2004-08-25 | $7.18 | $7.58 | 1,669,532 | — | — |
| 2004-08-24 | $7.21 | $7.61 | 3,248,793 | — | — |
| 2004-08-23 | $7.25 | $7.66 | 5,159,198 | — | — |
| 2004-08-20 | $7.24 | $7.64 | 2,644,999 | — | — |
| 2004-08-19 | $7.04 | $7.44 | 4,077,802 | — | — |
| 2004-08-18 | $7.04 | $7.43 | 7,491,016 | — | — |
| 2004-08-17 | $7.08 | $7.48 | 7,910,126 | — | — |
| 2004-08-16 | $6.84 | $7.22 | 8,255,086 | — | — |
| 2004-08-13 | $6.75 | $7.12 | 10,402,218 | — | — |
| 2004-08-12 | $6.34 | $6.70 | 5,990,970 | — | — |
| 2004-08-11 | $6.33 | $6.68 | 5,172,094 | — | — |
| 2004-08-10 | $6.35 | $6.70 | 7,561,482 | — | — |
| 2004-08-09 | $6.37 | $6.73 | 4,790,750 | — | — |
| 2004-08-06 | $6.54 | $6.90 | 4,091,619 | — | — |
| 2004-08-05 | $6.53 | $6.89 | 7,025,850 | — | — |
| 2004-08-04 | $6.52 | $6.88 | 8,218,701 | — | — |
| 2004-08-03 | $6.77 | $7.15 | 6,082,161 | — | — |
| 2004-08-02 | $6.76 | $7.14 | 4,927,076 | — | — |
| 2004-07-30 | $6.77 | $7.15 | 6,421,134 | — | — |
| 2004-07-29 | $6.80 | $7.18 | 7,854,398 | — | — |
| 2004-07-28 | $6.88 | $7.26 | 4,852,465 | — | — |
| 2004-07-27 | $6.94 | $7.33 | 10,415,575 | — | — |
| 2004-07-26 | $7.03 | $7.43 | 8,425,954 | — | — |
| 2004-07-23 | $7.39 | $7.39 | 3,853,509 | — | — |
| 2004-07-22 | $7.45 | $7.45 | 4,161,624 | — | — |
| 2004-07-21 | $7.53 | $7.53 | 4,579,353 | — | — |
| 2004-07-20 | $7.58 | $7.58 | 4,082,868 | — | — |
| 2004-07-19 | $7.49 | $7.49 | 2,717,767 | — | — |
| 2004-07-16 | $7.48 | $7.48 | 3,213,330 | — | — |
| 2004-07-15 | $7.42 | $7.42 | 3,208,264 | — | — |
| 2004-07-14 | $7.39 | $7.39 | 3,606,649 | — | — |
| 2004-07-13 | $7.45 | $7.45 | 3,128,587 | — | — |
| 2004-07-12 | $7.53 | $7.53 | 2,855,014 | — | — |
| 2004-07-09 | $7.54 | $7.54 | 5,813,655 | — | — |
| 2004-07-08 | $7.53 | $7.53 | 4,165,769 | — | — |
| 2004-07-07 | $7.55 | $7.55 | 5,529,028 | — | — |
| 2004-07-06 | $7.58 | $7.58 | 5,034,847 | — | — |
| 2004-07-02 | $7.75 | $7.75 | 3,646,718 | — | — |
| 2004-07-01 | $7.84 | $7.84 | 5,317,170 | — | — |
| 2004-06-30 | $8.06 | $8.06 | 13,803,457 | — | — |
| 2004-06-29 | $7.75 | $7.75 | 3,090,821 | — | — |
| 2004-06-28 | $7.54 | $7.54 | 4,349,533 | — | — |
| 2004-06-25 | $7.71 | $7.71 | 6,836,099 | — | — |
| 2004-06-24 | $7.52 | $7.52 | 8,155,144 | — | — |
| 2004-06-23 | $7.71 | $7.71 | 4,592,248 | — | — |
| 2004-06-22 | $7.72 | $7.72 | 5,199,728 | — | — |
| 2004-06-21 | $7.84 | $7.84 | 4,500,597 | — | — |
| 2004-06-18 | $7.87 | $7.87 | 8,120,141 | — | — |
| 2004-06-17 | $7.83 | $7.83 | 8,583,926 | — | — |
| 2004-06-16 | $7.83 | $7.83 | 11,313,668 | — | — |
| 2004-06-15 | $7.86 | $7.86 | 17,214,368 | — | — |
| 2004-06-14 | $8.04 | $8.04 | 10,197,269 | — | — |
| 2004-06-10 | $8.02 | $8.02 | 11,098,586 | — | — |
| 2004-06-09 | $7.81 | $7.81 | 22,655,890 | — | — |
| 2004-06-08 | $8.05 | $8.05 | 22,040,581 | — | — |
| 2004-06-07 | $8.36 | $8.36 | 5,167,949 | — | — |
| 2004-06-04 | $8.36 | $8.36 | 3,932,726 | — | — |
| 2004-06-03 | $8.50 | $8.50 | 5,784,639 | — | — |