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
- 1999-04-19 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 | $13.50 | $13.50 | 64,150 | — | — |
| 2004-12-30 | $13.38 | $13.38 | 29,217 | — | — |
| 2004-12-29 | $13.20 | $13.20 | 8,283 | — | — |
| 2004-12-28 | $13.20 | $13.20 | 17,783 | — | — |
| 2004-12-27 | $14.22 | $14.22 | 3,167 | — | — |
| 2004-12-23 | $14.16 | $14.16 | 7,333 | — | — |
| 2004-12-22 | $13.92 | $13.92 | 59,600 | — | — |
| 2004-12-21 | $15.00 | $15.00 | 33,567 | — | — |
| 2004-12-20 | $14.22 | $14.22 | 89,250 | — | — |
| 2004-12-17 | $11.76 | $11.76 | 59,617 | — | — |
| 2004-12-16 | $11.10 | $11.10 | 10,800 | — | — |
| 2004-12-15 | $10.86 | $10.86 | 71,117 | — | — |
| 2004-12-14 | $10.86 | $10.86 | 74,067 | — | — |
| 2004-12-13 | $10.92 | $10.92 | 17,050 | — | — |
| 2004-12-10 | $11.22 | $11.22 | 4,333 | — | — |
| 2004-12-09 | $11.22 | $11.22 | 4,183 | — | — |
| 2004-12-08 | $11.40 | $11.40 | 9,400 | — | — |
| 2004-12-07 | $11.34 | $11.34 | 4,200 | — | — |
| 2004-12-06 | $11.10 | $11.10 | 25,917 | — | — |
| 2004-12-03 | $10.80 | $10.80 | 188,750 | — | — |
| 2004-12-02 | $10.80 | $10.80 | 72,250 | — | — |
| 2004-12-01 | $11.52 | $11.52 | 153,400 | — | — |
| 2004-11-30 | $11.52 | $11.52 | 169,017 | — | — |
| 2004-11-29 | $10.56 | $10.56 | 57,500 | — | — |
| 2004-11-26 | $9.84 | $9.84 | 25,683 | — | — |
| 2004-11-24 | $8.94 | $8.94 | 274,567 | — | — |
| 2004-11-23 | $8.88 | $8.88 | 280,750 | — | — |
| 2004-11-22 | $8.94 | $8.94 | 414,467 | — | — |
| 2004-11-19 | $7.80 | $7.80 | 88,650 | — | — |
| 2004-11-18 | $8.40 | $8.40 | 120,800 | — | — |
| 2004-11-17 | $7.80 | $7.80 | 42,667 | — | — |
| 2004-11-16 | $7.62 | $7.62 | 41,250 | — | — |
| 2004-11-15 | $7.50 | $7.50 | 1,033 | — | — |
| 2004-11-12 | $7.80 | $7.80 | 27,000 | — | — |
| 2004-11-11 | $7.50 | $7.50 | 12,017 | — | — |
| 2004-11-10 | $7.44 | $7.44 | 50 | — | — |
| 2004-11-09 | $7.50 | $7.50 | 2,400 | — | — |
| 2004-11-08 | $7.38 | $7.38 | 0 | — | — |
| 2004-11-05 | $7.38 | $7.38 | 30,450 | — | — |
| 2004-11-04 | $6.96 | $6.96 | 53,533 | — | — |
| 2004-11-03 | $7.56 | $7.56 | 5,950 | — | — |
| 2004-11-02 | $7.80 | $7.80 | 14,667 | — | — |
| 2004-11-01 | $7.80 | $7.80 | 1,967 | — | — |
| 2004-10-29 | $7.80 | $7.80 | 43,533 | — | — |
| 2004-10-28 | $8.10 | $8.10 | 367 | — | — |
| 2004-10-27 | $7.80 | $7.80 | 467 | — | — |
| 2004-10-26 | $7.80 | $7.80 | 2,183 | — | — |
| 2004-10-25 | $7.80 | $7.80 | 1,000 | — | — |
| 2004-10-22 | $7.80 | $7.80 | 60,700 | — | — |
| 2004-10-21 | $8.40 | $8.40 | 72,067 | — | — |
| 2004-10-20 | $8.40 | $8.40 | 69,583 | — | — |
| 2004-10-19 | $8.10 | $8.10 | 17,650 | — | — |
| 2004-10-18 | $8.10 | $8.10 | 14,433 | — | — |
| 2004-10-15 | $7.80 | $7.80 | 7,300 | — | — |
| 2004-10-14 | $7.92 | $7.92 | 30,833 | — | — |
| 2004-10-13 | $7.80 | $7.80 | 9,650 | — | — |
| 2004-10-12 | $7.80 | $7.80 | 5,800 | — | — |
| 2004-10-11 | $7.80 | $7.80 | 5,367 | — | — |
| 2004-10-08 | $6.90 | $6.90 | 38,867 | — | — |
| 2004-10-07 | $7.20 | $7.20 | 3,583 | — | — |
| 2004-10-06 | $7.20 | $7.20 | 17,883 | — | — |
| 2004-10-05 | $7.62 | $7.62 | 417 | — | — |
| 2004-10-04 | $7.80 | $7.80 | 1,000 | — | — |
| 2004-10-01 | $8.10 | $8.10 | 18,117 | — | — |
| 2004-09-30 | $7.32 | $7.32 | 12,267 | — | — |
| 2004-09-29 | $7.44 | $7.44 | 950 | — | — |
| 2004-09-28 | $7.44 | $7.44 | 3,017 | — | — |
| 2004-09-27 | $7.50 | $7.50 | 1,033 | — | — |
| 2004-09-24 | $7.50 | $7.50 | 4,150 | — | — |
| 2004-09-23 | $7.38 | $7.38 | 8,950 | — | — |
| 2004-09-22 | $7.92 | $7.92 | 4,100 | — | — |
| 2004-09-21 | $7.80 | $7.80 | 100 | — | — |
| 2004-09-20 | $7.80 | $7.80 | 3,183 | — | — |
| 2004-09-17 | $7.98 | $7.98 | 1,067 | — | — |
| 2004-09-16 | $8.04 | $8.04 | 6,750 | — | — |
| 2004-09-15 | $7.98 | $7.98 | 0 | — | — |
| 2004-09-14 | $7.98 | $7.98 | 2,333 | — | — |
| 2004-09-13 | $7.98 | $7.98 | 583 | — | — |
| 2004-09-10 | $8.10 | $8.10 | 42,567 | — | — |
| 2004-09-09 | $8.22 | $8.22 | 4,417 | — | — |
| 2004-09-08 | $7.98 | $7.98 | 4,800 | — | — |
| 2004-09-07 | $8.40 | $8.40 | 12,267 | — | — |
| 2004-09-03 | $7.86 | $7.86 | 10,533 | — | — |
| 2004-09-02 | $7.50 | $7.50 | 0 | — | — |
| 2004-09-01 | $7.50 | $7.50 | 0 | — | — |
| 2004-08-31 | $7.50 | $7.50 | 0 | — | — |
| 2004-08-30 | $7.50 | $7.50 | 17,983 | — | — |
| 2004-08-27 | $8.10 | $8.10 | 1,667 | — | — |
| 2004-08-26 | $8.10 | $8.10 | 2,683 | — | — |
| 2004-08-25 | $8.04 | $8.04 | 7,183 | — | — |
| 2004-08-24 | $8.10 | $8.10 | 36,500 | — | — |
| 2004-08-23 | $8.40 | $8.40 | 38,033 | — | — |
| 2004-08-20 | $8.22 | $8.22 | 10,900 | — | — |
| 2004-08-19 | $8.40 | $8.40 | 6,683 | — | — |
| 2004-08-18 | $8.40 | $8.40 | 36,183 | — | — |
| 2004-08-17 | $8.40 | $8.40 | 21,733 | — | — |
| 2004-08-16 | $7.98 | $7.98 | 27,650 | — | — |
| 2004-08-13 | $8.40 | $8.40 | 9,500 | — | — |
| 2004-08-12 | $8.34 | $8.34 | 17,567 | — | — |
| 2004-08-11 | $7.50 | $7.50 | 3,133 | — | — |
| 2004-08-10 | $8.10 | $8.10 | 25,833 | — | — |
| 2004-08-09 | $7.50 | $7.50 | 417 | — | — |
| 2004-08-06 | $7.80 | $7.80 | 417 | — | — |
| 2004-08-05 | $7.80 | $7.80 | 3,483 | — | — |
| 2004-08-04 | $8.10 | $8.10 | 1,367 | — | — |
| 2004-08-03 | $7.74 | $7.74 | 6,917 | — | — |
| 2004-08-02 | $7.62 | $7.62 | 483 | — | — |
| 2004-07-30 | $7.80 | $7.80 | 4,100 | — | — |
| 2004-07-29 | $7.98 | $7.98 | 3,033 | — | — |
| 2004-07-28 | $7.86 | $7.86 | 2,367 | — | — |
| 2004-07-27 | $8.10 | $8.10 | 6,583 | — | — |
| 2004-07-26 | $8.40 | $8.40 | 2,850 | — | — |
| 2004-07-23 | $8.10 | $8.10 | 6,767 | — | — |
| 2004-07-22 | $7.80 | $7.80 | 667 | — | — |
| 2004-07-21 | $7.80 | $7.80 | 3,800 | — | — |
| 2004-07-20 | $7.80 | $7.80 | 8,033 | — | — |
| 2004-07-19 | $7.74 | $7.74 | 2,417 | — | — |
| 2004-07-16 | $8.70 | $8.70 | 21,967 | — | — |
| 2004-07-15 | $8.70 | $8.70 | 5,883 | — | — |
| 2004-07-14 | $8.40 | $8.40 | 18,267 | — | — |
| 2004-07-13 | $8.70 | $8.70 | 4,517 | — | — |
| 2004-07-12 | $8.70 | $8.70 | 4,867 | — | — |
| 2004-07-09 | $8.70 | $8.70 | 8,833 | — | — |
| 2004-07-08 | $9.00 | $9.00 | 28,650 | — | — |
| 2004-07-07 | $8.88 | $8.88 | 39,867 | — | — |
| 2004-07-06 | $9.96 | $9.96 | 11,917 | — | — |
| 2004-07-02 | $10.80 | $10.80 | 30,933 | — | — |
| 2004-07-01 | $11.28 | $11.28 | 46,767 | — | — |
| 2004-06-30 | $11.52 | $11.52 | 93,883 | — | — |
| 2004-06-29 | $22.80 | $22.80 | 13,033 | — | — |
| 2004-06-28 | $36.60 | $36.60 | 6,683 | — | — |
| 2004-06-25 | $50.10 | $50.10 | 3,950 | — | — |
| 2004-06-24 | $60.60 | $60.60 | 3,000 | — | — |
| 2004-06-23 | $60.66 | $60.66 | 4,217 | — | — |
| 2004-06-22 | $60.18 | $60.18 | 1,583 | — | — |
| 2004-06-21 | $60.18 | $60.18 | 2,483 | — | — |
| 2004-06-18 | $60.18 | $60.18 | 1,933 | — | — |
| 2004-06-17 | $60.30 | $60.30 | 3,067 | — | — |
| 2004-06-16 | $60.00 | $60.00 | 2,217 | — | — |
| 2004-06-15 | $60.60 | $60.60 | 1,700 | — | — |
| 2004-06-14 | $59.70 | $59.70 | 1,567 | — | — |
| 2004-06-10 | $60.90 | $60.90 | 1,900 | — | — |
| 2004-06-09 | $60.90 | $60.90 | 1,917 | — | — |
| 2004-06-08 | $60.30 | $60.30 | 1,333 | — | — |
| 2004-06-07 | $60.30 | $60.30 | 1,300 | — | — |
| 2004-06-04 | $60.00 | $60.00 | 2,733 | — | — |
| 2004-06-03 | $59.40 | $59.40 | 3,183 | — | — |
| 2004-06-02 | $59.10 | $59.10 | 3,767 | — | — |
| 2004-06-01 | $58.50 | $58.50 | 483 | — | — |
| 2004-05-28 | $58.20 | $58.20 | 1,883 | — | — |
| 2004-05-27 | $53.40 | $53.40 | 1,517 | — | — |
| 2004-05-26 | $52.80 | $52.80 | 2,783 | — | — |
| 2004-05-25 | $57.00 | $57.00 | 5,167 | — | — |
| 2004-05-24 | $58.50 | $58.50 | 1,950 | — | — |
| 2004-05-21 | $60.00 | $60.00 | 3,633 | — | — |
| 2004-05-20 | $59.40 | $59.40 | 933 | — | — |
| 2004-05-19 | $59.70 | $59.70 | 5,500 | — | — |
| 2004-05-18 | $60.00 | $60.00 | 8,350 | — | — |
| 2004-05-17 | $54.60 | $54.60 | 9,783 | — | — |
| 2004-05-14 | $49.50 | $49.50 | 1,567 | — | — |
| 2004-05-13 | $48.90 | $48.90 | 1,883 | — | — |
| 2004-05-12 | $49.80 | $49.80 | 2,600 | — | — |
| 2004-05-11 | $48.60 | $48.60 | 1,600 | — | — |
| 2004-05-10 | $48.00 | $48.00 | 783 | — | — |
| 2004-05-07 | $49.20 | $49.20 | 200 | — | — |
| 2004-05-06 | $48.60 | $48.60 | 317 | — | — |
| 2004-05-05 | $48.60 | $48.60 | 467 | — | — |
| 2004-05-04 | $48.30 | $48.30 | 250 | — | — |
| 2004-05-03 | $48.60 | $48.60 | 1,917 | — | — |
| 2004-04-30 | $48.60 | $48.60 | 1,383 | — | — |
| 2004-04-29 | $48.00 | $48.00 | 883 | — | — |
| 2004-04-28 | $48.60 | $48.60 | 983 | — | — |
| 2004-04-27 | $48.00 | $48.00 | 1,200 | — | — |
| 2004-04-26 | $48.00 | $48.00 | 783 | — | — |
| 2004-04-23 | $47.40 | $47.40 | 333 | — | — |
| 2004-04-22 | $48.60 | $48.60 | 733 | — | — |
| 2004-04-21 | $48.30 | $48.30 | 1,100 | — | — |
| 2004-04-20 | $45.60 | $45.60 | 167 | — | — |
| 2004-04-19 | $45.00 | $45.00 | 267 | — | — |
| 2004-04-16 | $45.00 | $45.00 | 117 | — | — |
| 2004-04-15 | $43.50 | $43.50 | 0 | — | — |
| 2004-04-14 | $43.50 | $43.50 | 1,217 | — | — |
| 2004-04-13 | $43.20 | $43.20 | 1,000 | — | — |
| 2004-04-12 | $47.10 | $47.10 | 0 | — | — |
| 2004-04-08 | $47.10 | $47.10 | 0 | — | — |
| 2004-04-07 | $47.10 | $47.10 | 2,683 | — | — |
| 2004-04-06 | $51.00 | $51.00 | 1,350 | — | — |
| 2004-04-05 | $51.00 | $51.00 | 1,167 | — | — |
| 2004-04-02 | $52.50 | $52.50 | 4,000 | — | — |
| 2004-04-01 | $45.30 | $45.30 | 4,183 | — | — |
| 2004-03-31 | $41.70 | $41.70 | 2,000 | — | — |
| 2004-03-30 | $42.90 | $42.90 | 2,033 | — | — |
| 2004-03-29 | $42.00 | $42.00 | 1,117 | — | — |
| 2004-03-26 | $42.00 | $42.00 | 4,367 | — | — |
| 2004-03-25 | $47.10 | $47.10 | 983 | — | — |
| 2004-03-24 | $48.60 | $48.60 | 1,733 | — | — |
| 2004-03-23 | $51.00 | $51.00 | 0 | — | — |
| 2004-03-22 | $51.00 | $51.00 | 667 | — | — |
| 2004-03-19 | $54.00 | $54.00 | 583 | — | — |
| 2004-03-18 | $53.40 | $53.40 | 1,133 | — | — |
| 2004-03-17 | $54.00 | $54.00 | 1,000 | — | — |
| 2004-03-16 | $55.80 | $55.80 | 333 | — | — |
| 2004-03-15 | $55.80 | $55.80 | 817 | — | — |
| 2004-03-12 | $56.40 | $56.40 | 1,983 | — | — |
| 2004-03-11 | $59.40 | $59.40 | 167 | — | — |
| 2004-03-10 | $59.40 | $59.40 | 2,633 | — | — |
| 2004-03-09 | $57.90 | $57.90 | 250 | — | — |
| 2004-03-08 | $59.40 | $59.40 | 1,300 | — | — |
| 2004-03-05 | $60.00 | $60.00 | 683 | — | — |
| 2004-03-04 | $60.00 | $60.00 | 733 | — | — |
| 2004-03-03 | $59.70 | $59.70 | 4,033 | — | — |
| 2004-03-02 | $59.10 | $59.10 | 4,333 | — | — |
| 2004-03-01 | $54.60 | $54.60 | 667 | — | — |
| 2004-02-27 | $54.00 | $54.00 | 3,317 | — | — |
| 2004-02-26 | $52.80 | $52.80 | 1,267 | — | — |
| 2004-02-25 | $54.00 | $54.00 | 717 | — | — |
| 2004-02-24 | $53.52 | $53.52 | 1,200 | — | — |
| 2004-02-23 | $50.40 | $50.40 | 683 | — | — |
| 2004-02-20 | $53.40 | $53.40 | 1,233 | — | — |
| 2004-02-19 | $53.70 | $53.70 | 1,467 | — | — |
| 2004-02-18 | $54.60 | $54.60 | 2,983 | — | — |
| 2004-02-17 | $52.20 | $52.20 | 2,600 | — | — |
| 2004-02-13 | $55.20 | $55.20 | 6,800 | — | — |
| 2004-02-12 | $52.20 | $52.20 | 3,283 | — | — |
| 2004-02-11 | $43.20 | $43.20 | 1,100 | — | — |
| 2004-02-10 | $43.08 | $43.08 | 917 | — | — |
| 2004-02-09 | $43.20 | $43.20 | 2,167 | — | — |
| 2004-02-06 | $43.20 | $43.20 | 383 | — | — |
| 2004-02-05 | $43.80 | $43.80 | 1,983 | — | — |
| 2004-02-04 | $43.50 | $43.50 | 1,550 | — | — |
| 2004-02-03 | $42.60 | $42.60 | 0 | — | — |
| 2004-02-02 | $42.60 | $42.60 | 1,017 | — | — |
| 2004-01-30 | $44.10 | $44.10 | 500 | — | — |
| 2004-01-29 | $43.32 | $43.32 | 750 | — | — |
| 2004-01-28 | $43.80 | $43.80 | 2,717 | — | — |
| 2004-01-27 | $42.06 | $42.06 | 800 | — | — |
| 2004-01-26 | $41.46 | $41.46 | 200 | — | — |
| 2004-01-23 | $42.60 | $42.60 | 1,267 | — | — |
| 2004-01-22 | $42.00 | $42.00 | 317 | — | — |
| 2004-01-21 | $42.30 | $42.30 | 1,950 | — | — |
| 2004-01-20 | $41.40 | $41.40 | 6,317 | — | — |
| 2004-01-16 | $39.90 | $39.90 | 1,733 | — | — |
| 2004-01-15 | $39.60 | $39.60 | 200 | — | — |
| 2004-01-14 | $39.66 | $39.66 | 667 | — | — |
| 2004-01-13 | $39.90 | $39.90 | 200 | — | — |
| 2004-01-12 | $40.20 | $40.20 | 3,683 | — | — |
| 2004-01-09 | $42.00 | $42.00 | 3,450 | — | — |
| 2004-01-08 | $39.60 | $39.60 | 1,717 | — | — |
| 2004-01-07 | $37.20 | $37.20 | 2,133 | — | — |
| 2004-01-06 | $33.30 | $33.30 | 417 | — | — |
| 2004-01-05 | $31.92 | $31.92 | 683 | — | — |
| 2004-01-02 | $33.30 | $33.30 | 33 | — | — |