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
- 2004-06-16 to 2026-06-10
- 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 | $7.25 | $7.25 | 54,749 |
| 2004-12-30 | $6.99 | $6.99 | 1,200 |
| 2004-12-29 | $6.77 | $6.77 | 4,901 |
| 2004-12-28 | $6.39 | $6.39 | 2,900 |
| 2004-12-27 | $6.66 | $6.66 | 0 |
| 2004-12-23 | $6.66 | $6.66 | 300 |
| 2004-12-22 | $6.76 | $6.76 | 1,600 |
| 2004-12-21 | $6.80 | $6.80 | 200 |
| 2004-12-20 | $6.90 | $6.90 | 0 |
| 2004-12-17 | $6.90 | $6.90 | 7,700 |
| 2004-12-16 | $6.89 | $6.89 | 11,025 |
| 2004-12-15 | $6.85 | $6.85 | 3,500 |
| 2004-12-14 | $6.72 | $6.72 | 6,400 |
| 2004-12-13 | $6.49 | $6.49 | 5,818 |
| 2004-12-10 | $6.25 | $6.25 | 7,100 |
| 2004-12-09 | $6.45 | $6.45 | 1,568 |
| 2004-12-08 | $6.50 | $6.50 | 300 |
| 2004-12-07 | $6.48 | $6.48 | 1,402 |
| 2004-12-06 | $6.48 | $6.48 | 2,600 |
| 2004-12-03 | $6.27 | $6.27 | 4,000 |
| 2004-12-02 | $6.19 | $6.19 | 4,902 |
| 2004-12-01 | $6.50 | $6.50 | 15,816 |
| 2004-11-30 | $7.15 | $7.15 | 242,542 |
| 2004-11-29 | $5.98 | $5.98 | 136,650 |
| 2004-11-26 | $6.69 | $6.69 | 500 |
| 2004-11-24 | $6.50 | $6.50 | 7,200 |
| 2004-11-23 | $6.79 | $6.79 | 7,402 |
| 2004-11-22 | $6.50 | $6.50 | 9,300 |
| 2004-11-19 | $6.50 | $6.50 | 3,400 |
| 2004-11-18 | $6.68 | $6.68 | 2,900 |
| 2004-11-17 | $6.75 | $6.75 | 8,300 |
| 2004-11-16 | $6.84 | $6.84 | 37,608 |
| 2004-11-15 | $6.72 | $6.72 | 8,184 |
| 2004-11-12 | $6.40 | $6.40 | 500 |
| 2004-11-11 | $6.22 | $6.22 | 3,564 |
| 2004-11-10 | $6.29 | $6.29 | 5,078 |
| 2004-11-09 | $6.20 | $6.20 | 630 |
| 2004-11-08 | $6.23 | $6.23 | 1,200 |
| 2004-11-05 | $5.96 | $5.96 | 2,102 |
| 2004-11-04 | $5.92 | $5.92 | 300 |
| 2004-11-03 | $5.83 | $5.83 | 30,714 |
| 2004-11-02 | $5.74 | $5.74 | 4,399 |
| 2004-11-01 | $5.96 | $5.96 | 1,000 |
| 2004-10-29 | $5.81 | $5.81 | 2,694 |
| 2004-10-28 | $5.95 | $5.95 | 1,800 |
| 2004-10-27 | $6.01 | $6.01 | 3,900 |
| 2004-10-26 | $5.50 | $5.50 | 2,600 |
| 2004-10-25 | $5.50 | $5.50 | 3,400 |
| 2004-10-22 | $5.60 | $5.60 | 2,094 |
| 2004-10-21 | $5.68 | $5.68 | 4,806 |
| 2004-10-20 | $5.62 | $5.62 | 5,800 |
| 2004-10-19 | $6.40 | $6.40 | 500 |
| 2004-10-18 | $6.05 | $6.05 | 4,900 |
| 2004-10-15 | $6.13 | $6.13 | 4,100 |
| 2004-10-14 | $5.90 | $5.90 | 3,700 |
| 2004-10-13 | $5.60 | $5.60 | 2,920 |
| 2004-10-12 | $5.72 | $5.72 | 1,000 |
| 2004-10-11 | $5.75 | $5.75 | 400 |
| 2004-10-08 | $5.59 | $5.59 | 4,410 |
| 2004-10-07 | $5.57 | $5.57 | 12,175 |
| 2004-10-06 | $5.60 | $5.60 | 105,300 |
| 2004-10-05 | $5.59 | $5.59 | 110,900 |
| 2004-10-04 | $5.50 | $5.50 | 1,000 |
| 2004-10-01 | $5.61 | $5.61 | 12,068 |
| 2004-09-30 | $5.82 | $5.82 | 3,000 |
| 2004-09-29 | $5.50 | $5.50 | 8,808 |
| 2004-09-28 | $5.65 | $5.65 | 5,300 |
| 2004-09-27 | $5.72 | $5.72 | 12,500 |
| 2004-09-24 | $5.85 | $5.85 | 3,387 |
| 2004-09-23 | $5.85 | $5.85 | 7,757 |
| 2004-09-22 | $5.76 | $5.76 | 1,900 |
| 2004-09-21 | $5.70 | $5.70 | 18,020 |
| 2004-09-20 | $5.47 | $5.47 | 0 |
| 2004-09-17 | $5.47 | $5.47 | 2,700 |
| 2004-09-16 | $5.46 | $5.46 | 5,500 |
| 2004-09-15 | $5.45 | $5.45 | 1,700 |
| 2004-09-14 | $5.48 | $5.48 | 500 |
| 2004-09-13 | $5.48 | $5.48 | 3,000 |
| 2004-09-10 | $5.55 | $5.55 | 2,700 |
| 2004-09-09 | $5.48 | $5.48 | 2,300 |
| 2004-09-08 | $5.58 | $5.58 | 1,600 |
| 2004-09-07 | $5.48 | $5.48 | 4,400 |
| 2004-09-03 | $5.60 | $5.60 | 100 |
| 2004-09-02 | $5.50 | $5.50 | 3,900 |
| 2004-09-01 | $5.51 | $5.51 | 4,945 |
| 2004-08-31 | $5.60 | $5.60 | 2,830 |
| 2004-08-30 | $5.50 | $5.50 | 40,800 |
| 2004-08-27 | $5.60 | $5.60 | 6,900 |
| 2004-08-26 | $5.50 | $5.50 | 10,350 |
| 2004-08-25 | $5.60 | $5.60 | 2,400 |
| 2004-08-24 | $5.56 | $5.56 | 1,825 |
| 2004-08-23 | $5.91 | $5.91 | 36,092 |
| 2004-08-20 | $6.50 | $6.50 | 18,841 |
| 2004-08-19 | $6.05 | $6.05 | 7,500 |
| 2004-08-18 | $6.20 | $6.20 | 35,511 |
| 2004-08-17 | $6.00 | $6.00 | 32,408 |
| 2004-08-16 | $5.83 | $5.83 | 8,900 |
| 2004-08-13 | $6.19 | $6.19 | 8,348 |
| 2004-08-12 | $5.73 | $5.73 | 16,616 |
| 2004-08-11 | $6.00 | $6.00 | 5,766 |
| 2004-08-10 | $6.00 | $6.00 | 5,135 |
| 2004-08-09 | $5.92 | $5.92 | 2,586 |
| 2004-08-06 | $5.50 | $5.50 | 5,608 |
| 2004-08-05 | $6.02 | $6.02 | 0 |
| 2004-08-04 | $6.02 | $6.02 | 0 |
| 2004-08-03 | $6.02 | $6.02 | 9,500 |
| 2004-08-02 | $5.75 | $5.75 | 2,120 |
| 2004-07-30 | $5.75 | $5.75 | 11,100 |
| 2004-07-29 | $5.75 | $5.75 | 13,777 |
| 2004-07-28 | $5.79 | $5.79 | 4,433 |
| 2004-07-27 | $5.77 | $5.77 | 8,800 |
| 2004-07-26 | $5.98 | $5.98 | 22,659 |
| 2004-07-23 | $6.25 | $6.25 | 7,540 |
| 2004-07-22 | $5.85 | $5.85 | 24,034 |
| 2004-07-21 | $5.90 | $5.90 | 9,000 |
| 2004-07-20 | $6.00 | $6.00 | 2,600 |
| 2004-07-19 | $6.05 | $6.05 | 3,500 |
| 2004-07-16 | $6.50 | $6.50 | 900 |
| 2004-07-15 | $6.70 | $6.70 | 10,300 |
| 2004-07-14 | $6.70 | $6.70 | 1,000 |
| 2004-07-13 | $6.70 | $6.70 | 3,837 |
| 2004-07-12 | $6.63 | $6.63 | 7,800 |
| 2004-07-09 | $6.50 | $6.50 | 3,800 |
| 2004-07-08 | $6.50 | $6.50 | 41,800 |
| 2004-07-07 | $6.50 | $6.50 | 8,881 |
| 2004-07-06 | $6.80 | $6.80 | 9,755 |
| 2004-07-02 | $6.84 | $6.84 | 19,549 |
| 2004-07-01 | $6.60 | $6.60 | 20,544 |
| 2004-06-30 | $6.95 | $6.95 | 26,143 |
| 2004-06-29 | $6.67 | $6.67 | 43,619 |
| 2004-06-28 | $6.50 | $6.50 | 203,713 |
| 2004-06-25 | $6.40 | $6.40 | 26,675 |
| 2004-06-24 | $6.50 | $6.50 | 21,311 |
| 2004-06-23 | $6.48 | $6.48 | 10,250 |
| 2004-06-22 | $6.47 | $6.47 | 36,998 |
| 2004-06-21 | $6.50 | $6.50 | 34,639 |
| 2004-06-18 | $6.50 | $6.50 | 51,331 |
| 2004-06-17 | $6.50 | $6.50 | 122,205 |
| 2004-06-16 | $6.66 | $6.66 | 1,339,016 |