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
- 2001-12-14 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 | $9.60 | $9.60 | 645 |
| 2004-12-30 | $9.60 | $9.60 | 403 |
| 2004-12-29 | $9.60 | $9.60 | 13 |
| 2004-12-28 | $9.60 | $9.60 | 1,481 |
| 2004-12-27 | $12.00 | $12.00 | 46 |
| 2004-12-23 | $14.40 | $14.40 | 380 |
| 2004-12-22 | $14.40 | $14.40 | 958 |
| 2004-12-21 | $9.60 | $9.60 | 9 |
| 2004-12-20 | $7.20 | $7.20 | 187 |
| 2004-12-17 | $9.60 | $9.60 | 130 |
| 2004-12-16 | $9.60 | $9.60 | 567 |
| 2004-12-15 | $9.60 | $9.60 | 85 |
| 2004-12-14 | $9.60 | $9.60 | 100 |
| 2004-12-13 | $9.60 | $9.60 | 554 |
| 2004-12-10 | $7.20 | $7.20 | 106 |
| 2004-12-09 | $9.60 | $9.60 | 504 |
| 2004-12-08 | $7.20 | $7.20 | 23 |
| 2004-12-07 | $7.20 | $7.20 | 245 |
| 2004-12-06 | $12.00 | $12.00 | 93 |
| 2004-12-03 | $9.60 | $9.60 | 36 |
| 2004-12-02 | $7.20 | $7.20 | 54 |
| 2004-12-01 | $7.20 | $7.20 | 6 |
| 2004-11-30 | $9.60 | $9.60 | 836 |
| 2004-11-29 | $7.20 | $7.20 | 614 |
| 2004-11-26 | $12.00 | $12.00 | 0 |
| 2004-11-24 | $12.00 | $12.00 | 27 |
| 2004-11-23 | $7.20 | $7.20 | 171 |
| 2004-11-22 | $12.00 | $12.00 | 290 |
| 2004-11-19 | $12.00 | $12.00 | 113 |
| 2004-11-18 | $9.60 | $9.60 | 98 |
| 2004-11-17 | $12.00 | $12.00 | 431 |
| 2004-11-16 | $7.20 | $7.20 | 327 |
| 2004-11-15 | $9.60 | $9.60 | 56 |
| 2004-11-12 | $7.20 | $7.20 | 50 |
| 2004-11-11 | $9.60 | $9.60 | 575 |
| 2004-11-10 | $7.20 | $7.20 | 108 |
| 2004-11-09 | $9.60 | $9.60 | 454 |
| 2004-11-08 | $7.20 | $7.20 | 204 |
| 2004-11-05 | $7.20 | $7.20 | 201 |
| 2004-11-04 | $7.20 | $7.20 | 0 |
| 2004-11-03 | $7.20 | $7.20 | 19 |
| 2004-11-02 | $7.20 | $7.20 | 2 |
| 2004-11-01 | $7.20 | $7.20 | 163 |
| 2004-10-29 | $7.20 | $7.20 | 117 |
| 2004-10-28 | $7.20 | $7.20 | 15 |
| 2004-10-27 | $7.20 | $7.20 | 43 |
| 2004-10-26 | $7.20 | $7.20 | 0 |
| 2004-10-25 | $7.20 | $7.20 | 38 |
| 2004-10-22 | $7.20 | $7.20 | 1,784 |
| 2004-10-21 | $7.20 | $7.20 | 32 |
| 2004-10-20 | $7.20 | $7.20 | 0 |
| 2004-10-19 | $7.20 | $7.20 | 206 |
| 2004-10-18 | $7.20 | $7.20 | 529 |
| 2004-10-15 | $7.20 | $7.20 | 29 |
| 2004-10-14 | $7.20 | $7.20 | 33 |
| 2004-10-13 | $7.20 | $7.20 | 3 |
| 2004-10-12 | $7.20 | $7.20 | 21 |
| 2004-10-11 | $7.20 | $7.20 | 0 |
| 2004-10-08 | $7.20 | $7.20 | 0 |
| 2004-10-07 | $7.20 | $7.20 | 38 |
| 2004-10-06 | $7.20 | $7.20 | 8 |
| 2004-10-05 | $7.20 | $7.20 | 21 |
| 2004-10-04 | $7.20 | $7.20 | 3 |
| 2004-10-01 | $7.20 | $7.20 | 0 |
| 2004-09-30 | $7.20 | $7.20 | 3 |
| 2004-09-29 | $9.60 | $9.60 | 141 |
| 2004-09-28 | $9.60 | $9.60 | 163 |
| 2004-09-27 | $9.60 | $9.60 | 23 |
| 2004-09-24 | $12.00 | $12.00 | 0 |
| 2004-09-23 | $12.00 | $12.00 | 0 |
| 2004-09-22 | $12.00 | $12.00 | 0 |
| 2004-09-21 | $12.00 | $12.00 | 0 |
| 2004-09-20 | $12.00 | $12.00 | 89 |
| 2004-09-17 | $9.60 | $9.60 | 0 |
| 2004-09-16 | $9.60 | $9.60 | 163 |
| 2004-09-15 | $9.60 | $9.60 | 10 |
| 2004-09-14 | $9.60 | $9.60 | 0 |
| 2004-09-13 | $9.60 | $9.60 | 42 |
| 2004-09-10 | $12.00 | $12.00 | 179 |
| 2004-09-09 | $9.60 | $9.60 | 1 |
| 2004-09-08 | $7.20 | $7.20 | 31 |
| 2004-09-07 | $7.20 | $7.20 | 33 |
| 2004-09-03 | $9.60 | $9.60 | 0 |
| 2004-09-02 | $9.60 | $9.60 | 4 |
| 2004-09-01 | $9.60 | $9.60 | 36 |
| 2004-08-31 | $9.60 | $9.60 | 639 |
| 2004-08-30 | $9.60 | $9.60 | 0 |
| 2004-08-27 | $9.60 | $9.60 | 0 |
| 2004-08-26 | $9.60 | $9.60 | 0 |
| 2004-08-25 | $9.60 | $9.60 | 373 |
| 2004-08-24 | $12.00 | $12.00 | 4 |
| 2004-08-23 | $12.00 | $12.00 | 43 |
| 2004-08-20 | $12.00 | $12.00 | 2 |
| 2004-08-19 | $16.80 | $16.80 | 2 |
| 2004-08-18 | $12.00 | $12.00 | 0 |
| 2004-08-17 | $12.00 | $12.00 | 17 |
| 2004-08-16 | $12.00 | $12.00 | 8 |
| 2004-08-13 | $12.00 | $12.00 | 0 |
| 2004-08-12 | $12.00 | $12.00 | 0 |
| 2004-08-11 | $12.00 | $12.00 | 229 |
| 2004-08-10 | $16.80 | $16.80 | 233 |
| 2004-08-09 | $19.20 | $19.20 | 0 |
| 2004-08-06 | $19.20 | $19.20 | 74 |
| 2004-08-05 | $21.60 | $21.60 | 21 |
| 2004-08-04 | $16.80 | $16.80 | 1,215 |
| 2004-08-03 | $16.80 | $16.80 | 811 |
| 2004-08-02 | $7.20 | $7.20 | 17 |
| 2004-07-30 | $9.60 | $9.60 | 0 |
| 2004-07-29 | $9.60 | $9.60 | 375 |
| 2004-07-28 | $12.00 | $12.00 | 42 |
| 2004-07-27 | $12.00 | $12.00 | 33 |
| 2004-07-26 | $12.00 | $12.00 | 146 |
| 2004-07-23 | $12.00 | $12.00 | 0 |
| 2004-07-22 | $12.00 | $12.00 | 0 |
| 2004-07-21 | $12.00 | $12.00 | 0 |
| 2004-07-20 | $12.00 | $12.00 | 40 |
| 2004-07-19 | $12.00 | $12.00 | 42 |
| 2004-07-16 | $12.00 | $12.00 | 421 |
| 2004-07-15 | $9.60 | $9.60 | 0 |
| 2004-07-14 | $9.60 | $9.60 | 0 |
| 2004-07-13 | $9.60 | $9.60 | 350 |
| 2004-07-12 | $12.00 | $12.00 | 65 |
| 2004-07-09 | $7.20 | $7.20 | 292 |
| 2004-07-08 | $12.00 | $12.00 | 64 |
| 2004-07-07 | $7.20 | $7.20 | 160 |
| 2004-07-06 | $9.60 | $9.60 | 42 |
| 2004-07-02 | $7.20 | $7.20 | 313 |
| 2004-07-01 | $4.80 | $4.80 | 1 |
| 2004-06-30 | $4.80 | $4.80 | 146 |
| 2004-06-29 | $4.80 | $4.80 | 715 |
| 2004-06-28 | $9.60 | $9.60 | 310 |
| 2004-06-25 | $9.60 | $9.60 | 7 |
| 2004-06-24 | $7.20 | $7.20 | 0 |
| 2004-06-23 | $7.20 | $7.20 | 80 |
| 2004-06-22 | $9.60 | $9.60 | 144 |
| 2004-06-21 | $9.60 | $9.60 | 46 |
| 2004-06-18 | $9.60 | $9.60 | 248 |
| 2004-06-17 | $12.00 | $12.00 | 17 |
| 2004-06-16 | $12.00 | $12.00 | 274 |
| 2004-06-15 | $9.60 | $9.60 | 21 |
| 2004-06-14 | $9.60 | $9.60 | 49 |
| 2004-06-10 | $9.60 | $9.60 | 0 |
| 2004-06-09 | $9.60 | $9.60 | 70 |
| 2004-06-08 | $9.60 | $9.60 | 25 |
| 2004-06-07 | $12.00 | $12.00 | 0 |
| 2004-06-04 | $12.00 | $12.00 | 119 |
| 2004-06-03 | $14.40 | $14.40 | 0 |
| 2004-06-02 | $14.40 | $14.40 | 0 |
| 2004-06-01 | $14.40 | $14.40 | 0 |
| 2004-05-28 | $14.40 | $14.40 | 45 |
| 2004-05-27 | $12.00 | $12.00 | 42 |
| 2004-05-26 | $12.00 | $12.00 | 88 |
| 2004-05-25 | $14.40 | $14.40 | 120 |
| 2004-05-24 | $16.80 | $16.80 | 71 |
| 2004-05-21 | $12.00 | $12.00 | 47 |
| 2004-05-20 | $12.00 | $12.00 | 0 |
| 2004-05-19 | $12.00 | $12.00 | 383 |
| 2004-05-18 | $12.00 | $12.00 | 21 |
| 2004-05-17 | $12.00 | $12.00 | 160 |
| 2004-05-14 | $12.00 | $12.00 | 44 |
| 2004-05-13 | $12.00 | $12.00 | 21 |
| 2004-05-12 | $12.00 | $12.00 | 8 |
| 2004-05-11 | $14.40 | $14.40 | 59 |
| 2004-05-10 | $12.00 | $12.00 | 121 |
| 2004-05-07 | $12.00 | $12.00 | 50 |
| 2004-05-06 | $12.00 | $12.00 | 0 |
| 2004-05-05 | $12.00 | $12.00 | 17 |
| 2004-05-04 | $14.40 | $14.40 | 113 |
| 2004-05-03 | $12.00 | $12.00 | 223 |
| 2004-04-30 | $16.80 | $16.80 | 122 |
| 2004-04-29 | $16.80 | $16.80 | 24 |
| 2004-04-28 | $12.00 | $12.00 | 482 |
| 2004-04-27 | $14.40 | $14.40 | 2,261 |
| 2004-04-26 | $12.00 | $12.00 | 2,096 |
| 2004-04-23 | $4.80 | $4.80 | 4,271 |
| 2004-04-22 | $12.00 | $12.00 | 63 |
| 2004-04-21 | $12.00 | $12.00 | 909 |
| 2004-04-20 | $9.60 | $9.60 | 3,610 |
| 2004-04-19 | $16.80 | $16.80 | 894 |
| 2004-04-16 | $21.60 | $21.60 | 4,490 |
| 2004-04-15 | $31.20 | $31.20 | 0 |
| 2004-04-14 | $31.20 | $31.20 | 33 |
| 2004-04-13 | $31.20 | $31.20 | 31 |
| 2004-04-12 | $31.20 | $31.20 | 2 |
| 2004-04-08 | $33.60 | $33.60 | 21 |
| 2004-04-07 | $33.60 | $33.60 | 298 |
| 2004-04-06 | $33.60 | $33.60 | 33 |
| 2004-04-05 | $33.60 | $33.60 | 167 |
| 2004-04-02 | $36.00 | $36.00 | 29 |
| 2004-04-01 | $31.20 | $31.20 | 33 |
| 2004-03-31 | $31.20 | $31.20 | 138 |
| 2004-03-30 | $33.60 | $33.60 | 142 |
| 2004-03-29 | $31.20 | $31.20 | 54 |
| 2004-03-26 | $33.60 | $33.60 | 13 |
| 2004-03-25 | $31.20 | $31.20 | 265 |
| 2004-03-24 | $28.80 | $28.80 | 932 |
| 2004-03-23 | $38.40 | $38.40 | 328 |
| 2004-03-22 | $43.20 | $43.20 | 335 |
| 2004-03-19 | $48.00 | $48.00 | 13 |
| 2004-03-18 | $50.40 | $50.40 | 196 |
| 2004-03-17 | $57.60 | $57.60 | 8 |
| 2004-03-16 | $57.60 | $57.60 | 14 |
| 2004-03-15 | $50.40 | $50.40 | 0 |
| 2004-03-12 | $50.40 | $50.40 | 25 |
| 2004-03-11 | $50.40 | $50.40 | 3 |
| 2004-03-10 | $50.40 | $50.40 | 36 |
| 2004-03-09 | $50.40 | $50.40 | 0 |
| 2004-03-08 | $50.40 | $50.40 | 71 |
| 2004-03-05 | $60.00 | $60.00 | 11 |
| 2004-03-04 | $50.40 | $50.40 | 38 |
| 2004-03-03 | $52.80 | $52.80 | 50 |
| 2004-03-02 | $57.60 | $57.60 | 480 |
| 2004-03-01 | $50.40 | $50.40 | 33 |
| 2004-02-27 | $52.80 | $52.80 | 424 |
| 2004-02-26 | $52.80 | $52.80 | 4 |
| 2004-02-25 | $50.40 | $50.40 | 177 |
| 2004-02-24 | $48.00 | $48.00 | 91 |
| 2004-02-23 | $50.40 | $50.40 | 3 |
| 2004-02-20 | $52.80 | $52.80 | 43 |
| 2004-02-19 | $50.40 | $50.40 | 8 |
| 2004-02-18 | $48.00 | $48.00 | 36 |
| 2004-02-17 | $60.00 | $60.00 | 252 |
| 2004-02-13 | $50.40 | $50.40 | 2 |
| 2004-02-12 | $55.20 | $55.20 | 195 |
| 2004-02-11 | $57.60 | $57.60 | 216 |
| 2004-02-10 | $55.20 | $55.20 | 79 |
| 2004-02-09 | $57.60 | $57.60 | 121 |
| 2004-02-06 | $60.00 | $60.00 | 78 |
| 2004-02-05 | $67.20 | $67.20 | 113 |
| 2004-02-04 | $62.40 | $62.40 | 17 |
| 2004-02-03 | $62.40 | $62.40 | 16 |
| 2004-02-02 | $64.80 | $64.80 | 235 |
| 2004-01-30 | $62.40 | $62.40 | 748 |
| 2004-01-29 | $60.00 | $60.00 | 3 |
| 2004-01-28 | $60.00 | $60.00 | 230 |
| 2004-01-27 | $57.60 | $57.60 | 296 |
| 2004-01-26 | $67.20 | $67.20 | 148 |
| 2004-01-23 | $62.40 | $62.40 | 252 |
| 2004-01-22 | $62.40 | $62.40 | 964 |
| 2004-01-21 | $52.80 | $52.80 | 205 |
| 2004-01-20 | $45.60 | $45.60 | 100 |
| 2004-01-16 | $48.00 | $48.00 | 574 |
| 2004-01-15 | $48.00 | $48.00 | 219 |
| 2004-01-14 | $43.20 | $43.20 | 74 |
| 2004-01-13 | $48.00 | $48.00 | 343 |
| 2004-01-12 | $43.20 | $43.20 | 383 |
| 2004-01-09 | $43.20 | $43.20 | 45 |
| 2004-01-08 | $43.20 | $43.20 | 378 |
| 2004-01-07 | $43.20 | $43.20 | 148 |
| 2004-01-06 | $43.20 | $43.20 | 293 |
| 2004-01-05 | $45.60 | $45.60 | 157 |
| 2004-01-02 | $55.20 | $55.20 | 191 |