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
- 2004-11-19 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 | $9.30 | $9.30 | 53,000 | — | — |
| 2004-12-30 | $9.39 | $9.39 | 33,300 | — | — |
| 2004-12-29 | $9.50 | $9.50 | 80,100 | — | — |
| 2004-12-28 | $9.50 | $9.50 | 58,200 | — | — |
| 2004-12-27 | $9.72 | $9.72 | 72,000 | — | — |
| 2004-12-23 | $9.77 | $9.77 | 29,900 | — | — |
| 2004-12-22 | $9.61 | $9.61 | 50,000 | — | — |
| 2004-12-21 | $9.47 | $9.47 | 81,400 | — | — |
| 2004-12-20 | $9.30 | $9.30 | 173,700 | — | — |
| 2004-12-17 | $9.50 | $9.50 | 418,100 | — | — |
| 2004-12-16 | $10.01 | $10.01 | 108,800 | — | — |
| 2004-12-15 | $10.05 | $10.05 | 191,400 | — | — |
| 2004-12-14 | $10.23 | $10.23 | 29,800 | — | — |
| 2004-12-13 | $10.33 | $10.33 | 77,500 | — | — |
| 2004-12-10 | $10.41 | $10.41 | 86,100 | — | — |
| 2004-12-09 | $10.81 | $10.81 | 40,900 | — | — |
| 2004-12-08 | $10.90 | $10.90 | 78,500 | — | — |
| 2004-12-07 | $10.91 | $10.91 | 195,900 | — | — |
| 2004-12-06 | $11.13 | $11.13 | 192,600 | — | — |
| 2004-12-03 | $11.14 | $11.14 | 288,100 | — | — |
| 2004-12-02 | $10.85 | $10.85 | 337,400 | — | — |
| 2004-12-01 | $9.99 | $9.99 | 209,800 | — | — |
| 2004-11-30 | $9.88 | $9.88 | 194,900 | — | — |
| 2004-11-29 | $9.80 | $9.80 | 130,700 | — | — |
| 2004-11-26 | $9.80 | $9.80 | 65,600 | — | — |
| 2004-11-24 | $9.78 | $9.78 | 319,500 | — | — |
| 2004-11-23 | $9.38 | $9.38 | 505,800 | — | — |
| 2004-11-22 | $9.62 | $9.62 | 728,000 | — | — |
| 2004-11-19 | $9.84 | $9.84 | 3,906,200 | — | — |