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
- 1999-12-09 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 | $9.00 | $10.12 | 1,500 |
| 2004-12-30 | $8.75 | $9.84 | 600 |
| 2004-12-29 | $9.00 | $10.12 | 2,000 |
| 2004-12-28 | $8.75 | $9.84 | 4,400 |
| 2004-12-27 | $8.75 | $9.84 | 7,000 |
| 2004-12-23 | $8.75 | $9.84 | 0 |
| 2004-12-22 | $8.75 | $9.84 | 0 |
| 2004-12-21 | $8.75 | $9.84 | 900 |
| 2004-12-20 | $8.75 | $9.84 | 0 |
| 2004-12-17 | $8.75 | $9.84 | 0 |
| 2004-12-16 | $8.75 | $9.84 | 0 |
| 2004-12-15 | $8.75 | $9.84 | 0 |
| 2004-12-14 | $8.75 | $9.84 | 0 |
| 2004-12-13 | $8.75 | $9.84 | 0 |
| 2004-12-10 | $8.75 | $9.84 | 0 |
| 2004-12-09 | $8.75 | $9.84 | 3,800 |
| 2004-12-08 | $8.75 | $9.84 | 0 |
| 2004-12-07 | $8.75 | $9.84 | 2,200 |
| 2004-12-06 | $9.00 | $10.12 | 0 |
| 2004-12-03 | $9.00 | $10.03 | 300 |
| 2004-12-02 | $8.75 | $9.75 | 19,600 |
| 2004-12-01 | $9.10 | $10.14 | 0 |
| 2004-11-30 | $9.10 | $10.14 | 0 |
| 2004-11-29 | $9.10 | $10.14 | 0 |
| 2004-11-26 | $9.10 | $10.14 | 0 |
| 2004-11-24 | $9.10 | $10.14 | 2,000 |
| 2004-11-23 | $9.20 | $10.25 | 0 |
| 2004-11-22 | $9.20 | $10.25 | 0 |
| 2004-11-19 | $9.20 | $10.25 | 500 |
| 2004-11-18 | $9.20 | $10.25 | 1,300 |
| 2004-11-17 | $9.25 | $10.31 | 0 |
| 2004-11-16 | $9.25 | $10.31 | 400 |
| 2004-11-15 | $8.75 | $9.75 | 0 |
| 2004-11-12 | $8.75 | $9.75 | 500 |
| 2004-11-11 | $9.50 | $10.59 | 0 |
| 2004-11-10 | $9.50 | $10.59 | 0 |
| 2004-11-09 | $9.50 | $10.59 | 0 |
| 2004-11-08 | $9.50 | $10.59 | 0 |
| 2004-11-05 | $9.50 | $10.59 | 0 |
| 2004-11-04 | $9.50 | $10.59 | 0 |
| 2004-11-03 | $9.50 | $10.59 | 1,600 |
| 2004-11-02 | $8.90 | $9.92 | 0 |
| 2004-11-01 | $8.90 | $9.92 | 0 |
| 2004-10-29 | $8.90 | $9.92 | 0 |
| 2004-10-28 | $8.90 | $9.92 | 0 |
| 2004-10-27 | $8.90 | $9.92 | 500 |
| 2004-10-26 | $8.50 | $9.47 | 0 |
| 2004-10-25 | $8.50 | $9.47 | 3,800 |
| 2004-10-22 | $8.75 | $9.75 | 0 |
| 2004-10-21 | $8.75 | $9.75 | 0 |
| 2004-10-20 | $8.75 | $9.75 | 500 |
| 2004-10-19 | $8.50 | $9.47 | 0 |
| 2004-10-18 | $8.50 | $9.47 | 0 |
| 2004-10-15 | $8.50 | $9.47 | 0 |
| 2004-10-14 | $8.50 | $9.47 | 1,000 |
| 2004-10-13 | $8.50 | $9.47 | 0 |
| 2004-10-12 | $8.50 | $9.47 | 1,900 |
| 2004-10-11 | $8.55 | $9.53 | 0 |
| 2004-10-08 | $8.55 | $9.53 | 700 |
| 2004-10-07 | $8.75 | $9.75 | 0 |
| 2004-10-06 | $8.75 | $9.75 | 3,000 |
| 2004-10-05 | $8.50 | $9.47 | 700 |
| 2004-10-04 | $8.50 | $9.47 | 2,000 |
| 2004-10-01 | $8.80 | $9.81 | 500 |
| 2004-09-30 | $9.50 | $10.59 | 2,500 |
| 2004-09-29 | $8.80 | $9.81 | 0 |
| 2004-09-28 | $8.80 | $9.81 | 5,400 |
| 2004-09-27 | $9.25 | $10.31 | 800 |
| 2004-09-24 | $9.00 | $10.03 | 0 |
| 2004-09-23 | $9.00 | $10.03 | 0 |
| 2004-09-22 | $9.00 | $10.03 | 600 |
| 2004-09-21 | $9.25 | $10.31 | 0 |
| 2004-09-20 | $9.25 | $10.31 | 0 |
| 2004-09-17 | $9.25 | $10.31 | 0 |
| 2004-09-16 | $9.25 | $10.31 | 3,800 |
| 2004-09-15 | $9.50 | $10.59 | 0 |
| 2004-09-14 | $9.50 | $10.59 | 0 |
| 2004-09-13 | $9.50 | $10.59 | 500 |
| 2004-09-10 | $9.50 | $10.59 | 2,800 |
| 2004-09-09 | $9.35 | $10.42 | 0 |
| 2004-09-08 | $9.35 | $10.42 | 0 |
| 2004-09-07 | $9.35 | $10.42 | 500 |
| 2004-09-03 | $9.35 | $10.42 | 0 |
| 2004-09-02 | $9.35 | $10.33 | 0 |
| 2004-09-01 | $9.35 | $10.33 | 1,700 |
| 2004-08-31 | $9.50 | $10.49 | 1,800 |
| 2004-08-30 | $8.60 | $9.50 | 0 |
| 2004-08-27 | $8.60 | $9.50 | 1,000 |
| 2004-08-26 | $9.50 | $10.49 | 0 |
| 2004-08-25 | $9.50 | $10.49 | 0 |
| 2004-08-24 | $9.50 | $10.49 | 0 |
| 2004-08-23 | $9.50 | $10.49 | 0 |
| 2004-08-20 | $9.50 | $10.49 | 0 |
| 2004-08-19 | $9.50 | $10.49 | 0 |
| 2004-08-18 | $9.50 | $10.49 | 3,000 |
| 2004-08-17 | $9.25 | $10.22 | 1,000 |
| 2004-08-16 | $8.75 | $9.66 | 2,600 |
| 2004-08-13 | $8.80 | $9.72 | 2,300 |
| 2004-08-12 | $8.25 | $9.11 | 0 |
| 2004-08-11 | $8.25 | $9.11 | 0 |
| 2004-08-10 | $8.25 | $9.11 | 0 |
| 2004-08-09 | $8.25 | $9.11 | 0 |
| 2004-08-06 | $8.25 | $9.11 | 1,200 |
| 2004-08-05 | $8.90 | $9.83 | 200 |
| 2004-08-04 | $8.95 | $9.88 | 0 |
| 2004-08-03 | $8.95 | $9.88 | 0 |
| 2004-08-02 | $8.95 | $9.88 | 0 |
| 2004-07-30 | $8.95 | $9.88 | 1,000 |
| 2004-07-29 | $8.25 | $9.11 | 0 |
| 2004-07-28 | $8.25 | $9.11 | 0 |
| 2004-07-27 | $8.25 | $9.11 | 0 |
| 2004-07-26 | $8.25 | $9.11 | 0 |
| 2004-07-23 | $8.25 | $9.11 | 0 |
| 2004-07-22 | $8.25 | $9.11 | 1,100 |
| 2004-07-21 | $8.50 | $9.39 | 500 |
| 2004-07-20 | $8.60 | $9.50 | 300 |
| 2004-07-19 | $8.50 | $9.39 | 0 |
| 2004-07-16 | $8.50 | $9.39 | 0 |
| 2004-07-15 | $8.50 | $9.39 | 0 |
| 2004-07-14 | $8.50 | $9.39 | 1,100 |
| 2004-07-13 | $8.90 | $9.83 | 1,500 |
| 2004-07-12 | $8.90 | $9.83 | 2,500 |
| 2004-07-09 | $8.95 | $9.88 | 4,900 |
| 2004-07-08 | $9.00 | $9.94 | 6,400 |
| 2004-07-07 | $9.00 | $9.94 | 500 |
| 2004-07-06 | $9.00 | $9.94 | 0 |
| 2004-07-02 | $9.00 | $9.94 | 400 |
| 2004-07-01 | $9.00 | $9.94 | 800 |
| 2004-06-30 | $9.00 | $9.94 | 1,700 |
| 2004-06-29 | $9.00 | $9.94 | 500 |
| 2004-06-28 | $9.00 | $9.94 | 2,100 |
| 2004-06-25 | $9.00 | $9.94 | 2,000 |
| 2004-06-24 | $9.00 | $9.94 | 0 |
| 2004-06-23 | $9.00 | $9.94 | 500 |
| 2004-06-22 | $8.99 | $9.93 | 0 |
| 2004-06-21 | $8.99 | $9.93 | 0 |
| 2004-06-18 | $8.99 | $9.93 | 0 |
| 2004-06-17 | $8.99 | $9.93 | 0 |
| 2004-06-16 | $8.99 | $9.93 | 4,600 |
| 2004-06-15 | $8.90 | $9.83 | 0 |
| 2004-06-14 | $8.90 | $9.83 | 0 |
| 2004-06-10 | $8.90 | $9.83 | 500 |
| 2004-06-09 | $9.00 | $9.94 | 0 |
| 2004-06-08 | $9.00 | $9.94 | 1,000 |
| 2004-06-07 | $9.75 | $10.77 | 0 |
| 2004-06-04 | $9.75 | $10.77 | 0 |
| 2004-06-03 | $9.75 | $10.77 | 0 |
| 2004-06-02 | $9.75 | $10.77 | 0 |
| 2004-06-01 | $9.75 | $10.77 | 0 |
| 2004-05-28 | $9.75 | $10.77 | 500 |
| 2004-05-27 | $9.00 | $9.94 | 0 |
| 2004-05-26 | $9.00 | $9.94 | 1,400 |
| 2004-05-25 | $9.00 | $9.94 | 0 |
| 2004-05-24 | $9.00 | $9.94 | 700 |
| 2004-05-21 | $8.75 | $9.66 | 6,000 |
| 2004-05-20 | $9.00 | $9.94 | 7,800 |
| 2004-05-19 | $9.00 | $9.94 | 1,000 |
| 2004-05-18 | $9.30 | $10.27 | 1,500 |
| 2004-05-17 | $9.70 | $10.71 | 2,000 |
| 2004-05-14 | $8.90 | $9.83 | 100 |
| 2004-05-13 | $8.90 | $9.83 | 1,400 |
| 2004-05-12 | $9.00 | $9.94 | 100 |
| 2004-05-11 | $9.75 | $10.77 | 0 |
| 2004-05-10 | $9.75 | $10.77 | 4,200 |
| 2004-05-07 | $9.75 | $10.68 | 2,200 |
| 2004-05-06 | $9.00 | $9.86 | 200 |
| 2004-05-05 | $9.50 | $10.40 | 8,500 |
| 2004-05-04 | $9.05 | $9.91 | 0 |
| 2004-05-03 | $9.05 | $9.91 | 7,200 |
| 2004-04-30 | $9.10 | $9.96 | 1,000 |
| 2004-04-29 | $8.75 | $9.58 | 2,500 |
| 2004-04-28 | $8.50 | $9.31 | 300 |
| 2004-04-27 | $8.75 | $9.58 | 700 |
| 2004-04-26 | $8.70 | $9.53 | 3,300 |
| 2004-04-23 | $8.50 | $9.31 | 0 |
| 2004-04-22 | $8.50 | $9.31 | 500 |
| 2004-04-21 | $8.75 | $9.58 | 2,100 |
| 2004-04-20 | $8.80 | $9.64 | 5,100 |
| 2004-04-19 | $9.00 | $9.86 | 13,700 |
| 2004-04-16 | $9.25 | $10.13 | 1,000 |
| 2004-04-15 | $8.80 | $9.64 | 400 |
| 2004-04-14 | $8.80 | $9.64 | 0 |
| 2004-04-13 | $8.80 | $9.64 | 600 |
| 2004-04-12 | $9.10 | $9.96 | 1,100 |
| 2004-04-08 | $8.75 | $9.58 | 300 |
| 2004-04-07 | $8.95 | $9.80 | 0 |
| 2004-04-06 | $8.95 | $9.80 | 0 |
| 2004-04-05 | $8.95 | $9.80 | 1,000 |
| 2004-04-02 | $8.95 | $9.80 | 3,000 |
| 2004-04-01 | $9.25 | $10.13 | 0 |
| 2004-03-31 | $9.25 | $10.13 | 400 |
| 2004-03-30 | $8.95 | $9.80 | 0 |
| 2004-03-29 | $8.95 | $9.80 | 0 |
| 2004-03-26 | $8.95 | $9.80 | 800 |
| 2004-03-25 | $9.25 | $10.13 | 1,500 |
| 2004-03-24 | $9.10 | $9.96 | 300 |
| 2004-03-23 | $8.95 | $9.80 | 600 |
| 2004-03-22 | $9.00 | $9.86 | 1,700 |
| 2004-03-19 | $9.00 | $9.86 | 900 |
| 2004-03-18 | $9.10 | $9.96 | 0 |
| 2004-03-17 | $9.10 | $9.96 | 0 |
| 2004-03-16 | $9.10 | $9.96 | 0 |
| 2004-03-15 | $9.10 | $9.96 | 500 |
| 2004-03-12 | $9.10 | $9.96 | 2,300 |
| 2004-03-11 | $9.10 | $9.96 | 1,000 |
| 2004-03-10 | $9.25 | $10.13 | 1,700 |
| 2004-03-09 | $9.00 | $9.86 | 3,100 |
| 2004-03-08 | $9.25 | $10.13 | 0 |
| 2004-03-05 | $9.25 | $10.04 | 200 |
| 2004-03-04 | $9.50 | $10.31 | 1,200 |
| 2004-03-03 | $9.70 | $10.53 | 0 |
| 2004-03-02 | $9.70 | $10.53 | 0 |
| 2004-03-01 | $9.70 | $10.53 | 2,000 |
| 2004-02-27 | $9.70 | $10.53 | 2,000 |
| 2004-02-26 | $9.25 | $10.04 | 2,000 |
| 2004-02-25 | $9.25 | $10.04 | 25,500 |
| 2004-02-24 | $9.50 | $10.31 | 0 |
| 2004-02-23 | $9.50 | $10.31 | 0 |
| 2004-02-20 | $9.50 | $10.31 | 200 |
| 2004-02-19 | $9.75 | $10.58 | 1,000 |
| 2004-02-18 | $9.50 | $10.31 | 0 |
| 2004-02-17 | $9.50 | $10.31 | 0 |
| 2004-02-13 | $9.50 | $10.31 | 400 |
| 2004-02-12 | $9.35 | $10.15 | 0 |
| 2004-02-11 | $9.35 | $10.15 | 1,000 |
| 2004-02-10 | $9.25 | $10.04 | 500 |
| 2004-02-09 | $9.30 | $10.09 | 0 |
| 2004-02-06 | $9.30 | $10.09 | 5,500 |
| 2004-02-05 | $9.25 | $10.04 | 500 |
| 2004-02-04 | $9.25 | $10.04 | 0 |
| 2004-02-03 | $9.25 | $10.04 | 0 |
| 2004-02-02 | $9.25 | $10.04 | 1,500 |
| 2004-01-30 | $9.30 | $10.09 | 1,500 |
| 2004-01-29 | $9.30 | $10.09 | 1,000 |
| 2004-01-28 | $9.75 | $10.58 | 0 |
| 2004-01-27 | $9.75 | $10.58 | 0 |
| 2004-01-26 | $9.75 | $10.58 | 0 |
| 2004-01-23 | $9.75 | $10.58 | 2,000 |
| 2004-01-22 | $9.85 | $10.69 | 0 |
| 2004-01-21 | $9.85 | $10.69 | 1,500 |
| 2004-01-20 | $9.60 | $10.42 | 1,400 |
| 2004-01-16 | $9.50 | $10.31 | 5,500 |
| 2004-01-15 | $9.50 | $10.31 | 1,000 |
| 2004-01-14 | $9.50 | $10.31 | 500 |
| 2004-01-13 | $9.35 | $10.15 | 1,200 |
| 2004-01-12 | $9.35 | $10.15 | 0 |
| 2004-01-09 | $9.35 | $10.15 | 1,700 |
| 2004-01-08 | $9.35 | $10.15 | 500 |
| 2004-01-07 | $9.35 | $10.15 | 1,000 |
| 2004-01-06 | $9.50 | $10.31 | 200 |
| 2004-01-05 | $9.35 | $10.15 | 800 |
| 2004-01-02 | $9.35 | $10.15 | 200 |