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
- 1997-12-29 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 | $8.68 | $8.84 | 16,170 |
| 2004-12-30 | $8.94 | $9.10 | 25,575 |
| 2004-12-29 | $8.99 | $9.15 | 20,460 |
| 2004-12-28 | $9.10 | $9.26 | 45,705 |
| 2004-12-27 | $8.96 | $9.12 | 38,610 |
| 2004-12-23 | $8.53 | $8.68 | 37,950 |
| 2004-12-22 | $8.87 | $9.03 | 48,510 |
| 2004-12-21 | $8.78 | $8.94 | 31,515 |
| 2004-12-20 | $8.52 | $8.67 | 52,470 |
| 2004-12-17 | $8.47 | $8.63 | 39,105 |
| 2004-12-16 | $8.25 | $8.41 | 77,550 |
| 2004-12-15 | $8.04 | $8.19 | 45,540 |
| 2004-12-14 | $8.18 | $8.33 | 95,370 |
| 2004-12-13 | $8.22 | $8.37 | 156,090 |
| 2004-12-10 | $8.44 | $8.60 | 32,835 |
| 2004-12-09 | $8.65 | $8.81 | 33,000 |
| 2004-12-08 | $8.55 | $8.70 | 69,960 |
| 2004-12-07 | $8.71 | $8.87 | 169,290 |
| 2004-12-06 | $8.68 | $8.84 | 162,525 |
| 2004-12-03 | $8.38 | $8.53 | 94,710 |
| 2004-12-02 | $8.22 | $8.37 | 89,100 |
| 2004-12-01 | $8.05 | $8.20 | 60,060 |
| 2004-11-30 | $7.88 | $8.02 | 145,530 |
| 2004-11-29 | $7.82 | $7.96 | 49,335 |
| 2004-11-26 | $7.53 | $7.66 | 14,190 |
| 2004-11-24 | $7.49 | $7.63 | 44,880 |
| 2004-11-23 | $7.24 | $7.37 | 68,805 |
| 2004-11-22 | $7.39 | $7.53 | 30,855 |
| 2004-11-19 | $7.57 | $7.71 | 31,185 |
| 2004-11-18 | $7.48 | $7.62 | 26,730 |
| 2004-11-17 | $7.38 | $7.52 | 29,865 |
| 2004-11-16 | $7.50 | $7.64 | 97,680 |
| 2004-11-15 | $7.22 | $7.35 | 77,715 |
| 2004-11-12 | $6.73 | $6.85 | 46,200 |
| 2004-11-11 | $6.92 | $7.05 | 36,630 |
| 2004-11-10 | $7.11 | $7.24 | 50,160 |
| 2004-11-09 | $7.09 | $7.22 | 33,165 |
| 2004-11-08 | $7.08 | $7.21 | 61,710 |
| 2004-11-05 | $6.87 | $7.00 | 47,685 |
| 2004-11-04 | $6.82 | $6.94 | 20,625 |
| 2004-11-03 | $6.69 | $6.81 | 61,050 |
| 2004-11-02 | $6.68 | $6.81 | 39,435 |
| 2004-11-01 | $6.72 | $6.84 | 66,000 |
| 2004-10-29 | $6.59 | $6.71 | 47,355 |
| 2004-10-28 | $6.45 | $6.57 | 34,815 |
| 2004-10-27 | $6.48 | $6.60 | 33,495 |
| 2004-10-26 | $6.27 | $6.39 | 23,100 |
| 2004-10-25 | $6.33 | $6.45 | 33,165 |
| 2004-10-22 | $6.29 | $6.41 | 39,435 |
| 2004-10-21 | $6.27 | $6.38 | 86,625 |
| 2004-10-20 | $6.23 | $6.34 | 52,800 |
| 2004-10-19 | $6.19 | $6.30 | 68,640 |
| 2004-10-18 | $5.82 | $5.92 | 57,255 |
| 2004-10-15 | $5.76 | $5.86 | 82,830 |
| 2004-10-14 | $5.73 | $5.83 | 16,335 |
| 2004-10-13 | $5.64 | $5.74 | 3,630 |
| 2004-10-12 | $5.65 | $5.76 | 10,725 |
| 2004-10-11 | $5.67 | $5.78 | 14,025 |
| 2004-10-08 | $5.65 | $5.75 | 31,515 |
| 2004-10-07 | $5.65 | $5.75 | 14,025 |
| 2004-10-06 | $5.64 | $5.74 | 7,920 |
| 2004-10-05 | $5.66 | $5.76 | 17,655 |
| 2004-10-04 | $5.63 | $5.73 | 31,350 |
| 2004-10-01 | $5.45 | $5.55 | 51,315 |
| 2004-09-30 | $5.41 | $5.51 | 148,995 |
| 2004-09-29 | $5.45 | $5.55 | 31,020 |
| 2004-09-28 | $5.48 | $5.59 | 15,510 |
| 2004-09-27 | $5.41 | $5.51 | 33,495 |
| 2004-09-24 | $5.35 | $5.45 | 20,460 |
| 2004-09-23 | $5.39 | $5.49 | 81,675 |
| 2004-09-22 | $5.45 | $5.55 | 16,005 |
| 2004-09-21 | $5.39 | $5.49 | 40,095 |
| 2004-09-20 | $5.38 | $5.48 | 8,250 |
| 2004-09-17 | $5.36 | $5.46 | 20,130 |
| 2004-09-16 | $5.47 | $5.57 | 78,210 |
| 2004-09-15 | $5.45 | $5.55 | 2,640 |
| 2004-09-14 | $5.44 | $5.54 | 2,145 |
| 2004-09-13 | $5.43 | $5.53 | 9,240 |
| 2004-09-10 | $5.42 | $5.52 | 10,725 |
| 2004-09-09 | $5.42 | $5.52 | 5,445 |
| 2004-09-08 | $5.48 | $5.59 | 35,310 |
| 2004-09-07 | $5.45 | $5.55 | 30,525 |
| 2004-09-03 | $5.45 | $5.55 | 30,195 |
| 2004-09-02 | $5.47 | $5.57 | 22,440 |
| 2004-09-01 | $5.48 | $5.59 | 21,780 |
| 2004-08-31 | $5.48 | $5.59 | 10,725 |
| 2004-08-30 | $5.41 | $5.51 | 17,490 |
| 2004-08-27 | $5.42 | $5.52 | 11,880 |
| 2004-08-26 | $5.45 | $5.55 | 42,075 |
| 2004-08-25 | $5.44 | $5.54 | 24,420 |
| 2004-08-24 | $5.45 | $5.52 | 5,610 |
| 2004-08-23 | $5.48 | $5.55 | 29,205 |
| 2004-08-20 | $5.45 | $5.52 | 16,005 |
| 2004-08-19 | $5.44 | $5.50 | 17,985 |
| 2004-08-18 | $5.45 | $5.52 | 11,715 |
| 2004-08-17 | $5.46 | $5.53 | 24,255 |
| 2004-08-16 | $5.39 | $5.46 | 7,590 |
| 2004-08-13 | $5.25 | $5.32 | 12,210 |
| 2004-08-12 | $5.31 | $5.38 | 62,205 |
| 2004-08-11 | $5.48 | $5.55 | 4,620 |
| 2004-08-10 | $5.47 | $5.54 | 15,510 |
| 2004-08-09 | $5.50 | $5.57 | 68,310 |
| 2004-08-06 | $5.57 | $5.64 | 16,500 |
| 2004-08-05 | $5.61 | $5.68 | 19,635 |
| 2004-08-04 | $5.72 | $5.79 | 24,420 |
| 2004-08-03 | $5.68 | $5.76 | 13,695 |
| 2004-08-02 | $5.79 | $5.86 | 46,530 |
| 2004-07-30 | $5.82 | $5.89 | 8,580 |
| 2004-07-29 | $5.81 | $5.89 | 26,400 |
| 2004-07-28 | $5.74 | $5.81 | 45,870 |
| 2004-07-27 | $5.65 | $5.73 | 53,130 |
| 2004-07-26 | $5.78 | $5.85 | 48,180 |
| 2004-07-23 | $5.82 | $5.90 | 14,520 |
| 2004-07-22 | $5.88 | $5.95 | 19,635 |
| 2004-07-21 | $5.79 | $5.86 | 39,600 |
| 2004-07-20 | $5.86 | $5.93 | 25,410 |
| 2004-07-19 | $5.85 | $5.92 | 18,315 |
| 2004-07-16 | $5.88 | $5.95 | 7,260 |
| 2004-07-15 | $5.81 | $5.89 | 8,580 |
| 2004-07-14 | $5.90 | $5.97 | 80,850 |
| 2004-07-13 | $5.80 | $5.87 | 97,350 |
| 2004-07-12 | $5.85 | $5.92 | 28,875 |
| 2004-07-09 | $5.63 | $5.70 | 16,830 |
| 2004-07-08 | $5.61 | $5.68 | 14,025 |
| 2004-07-07 | $5.61 | $5.68 | 36,300 |
| 2004-07-06 | $5.60 | $5.67 | 74,580 |
| 2004-07-02 | $5.39 | $5.46 | 24,090 |
| 2004-07-01 | $5.39 | $5.46 | 49,830 |
| 2004-06-30 | $5.32 | $5.39 | 34,320 |
| 2004-06-29 | $5.24 | $5.31 | 71,115 |
| 2004-06-28 | $5.24 | $5.31 | 51,810 |
| 2004-06-25 | $5.31 | $5.38 | 41,910 |
| 2004-06-24 | $5.34 | $5.41 | 158,235 |
| 2004-06-23 | $5.35 | $5.41 | 11,055 |
| 2004-06-22 | $5.35 | $5.42 | 8,085 |
| 2004-06-21 | $5.38 | $5.45 | 79,695 |
| 2004-06-18 | $5.38 | $5.45 | 50,820 |
| 2004-06-17 | $5.25 | $5.32 | 39,765 |
| 2004-06-16 | $5.22 | $5.28 | 19,470 |
| 2004-06-15 | $5.38 | $5.44 | 37,455 |
| 2004-06-14 | $5.30 | $5.36 | 18,810 |
| 2004-06-10 | $5.25 | $5.31 | 39,765 |
| 2004-06-09 | $5.08 | $5.15 | 426,030 |
| 2004-06-08 | $5.03 | $5.09 | 147,675 |
| 2004-06-07 | $5.04 | $5.11 | 114,510 |
| 2004-06-04 | $5.03 | $5.09 | 82,995 |
| 2004-06-03 | $5.08 | $5.14 | 112,530 |
| 2004-06-02 | $5.06 | $5.12 | 30,030 |
| 2004-06-01 | $5.04 | $5.11 | 59,730 |
| 2004-05-28 | $5.09 | $5.16 | 27,225 |
| 2004-05-27 | $5.03 | $5.09 | 30,195 |
| 2004-05-26 | $5.07 | $5.13 | 79,200 |
| 2004-05-25 | $5.08 | $5.15 | 124,905 |
| 2004-05-24 | $5.06 | $5.12 | 49,170 |
| 2004-05-21 | $5.01 | $5.07 | 46,695 |
| 2004-05-20 | $5.08 | $5.14 | 71,445 |
| 2004-05-19 | $5.07 | $5.13 | 191,070 |
| 2004-05-18 | $5.02 | $5.08 | 586,740 |
| 2004-05-17 | $4.90 | $4.96 | 275,550 |
| 2004-05-14 | $4.88 | $4.94 | 1,363,560 |
| 2004-05-13 | $5.00 | $5.06 | 40,755 |
| 2004-05-12 | $5.45 | $5.52 | 38,940 |
| 2004-05-11 | $5.53 | $5.60 | 7,590 |
| 2004-05-10 | $5.57 | $5.64 | 18,150 |
| 2004-05-07 | $5.95 | $6.02 | 13,530 |
| 2004-05-06 | $5.88 | $5.95 | 6,765 |
| 2004-05-05 | $5.90 | $5.98 | 5,115 |
| 2004-05-04 | $5.83 | $5.90 | 16,665 |
| 2004-05-03 | $5.75 | $5.82 | 17,820 |
| 2004-04-30 | $5.76 | $5.83 | 11,055 |
| 2004-04-29 | $5.88 | $5.95 | 117,315 |
| 2004-04-28 | $6.16 | $6.24 | 16,335 |
| 2004-04-27 | $6.42 | $6.51 | 17,655 |
| 2004-04-26 | $6.78 | $6.86 | 16,665 |
| 2004-04-23 | $6.81 | $6.90 | 6,435 |
| 2004-04-22 | $6.97 | $7.06 | 14,520 |
| 2004-04-21 | $6.93 | $7.02 | 7,095 |
| 2004-04-20 | $6.84 | $6.93 | 26,400 |
| 2004-04-19 | $6.59 | $6.67 | 3,630 |
| 2004-04-16 | $6.79 | $6.88 | 8,415 |
| 2004-04-15 | $6.66 | $6.74 | 31,185 |
| 2004-04-14 | $7.27 | $7.36 | 27,885 |
| 2004-04-13 | $7.30 | $7.39 | 33,495 |
| 2004-04-12 | $6.71 | $6.79 | 32,670 |
| 2004-04-08 | $6.64 | $6.72 | 21,780 |
| 2004-04-07 | $6.36 | $6.44 | 8,745 |
| 2004-04-06 | $6.17 | $6.25 | 13,200 |
| 2004-04-05 | $5.94 | $6.01 | 31,350 |
| 2004-04-02 | $5.64 | $5.71 | 7,095 |
| 2004-04-01 | $5.63 | $5.70 | 9,240 |
| 2004-03-31 | $5.62 | $5.70 | 11,880 |
| 2004-03-30 | $5.72 | $5.79 | 20,955 |
| 2004-03-29 | $5.60 | $5.67 | 2,805 |
| 2004-03-26 | $5.45 | $5.52 | 1,815 |
| 2004-03-25 | $5.45 | $5.52 | 14,685 |
| 2004-03-24 | $5.42 | $5.49 | 2,475 |
| 2004-03-23 | $5.45 | $5.52 | 14,685 |
| 2004-03-22 | $5.45 | $5.52 | 10,725 |
| 2004-03-19 | $5.45 | $5.52 | 4,785 |
| 2004-03-18 | $5.36 | $5.43 | 4,125 |
| 2004-03-17 | $5.39 | $5.46 | 9,900 |
| 2004-03-16 | $5.33 | $5.40 | 6,600 |
| 2004-03-15 | $5.42 | $5.49 | 15,510 |
| 2004-03-12 | $5.52 | $5.58 | 16,830 |
| 2004-03-11 | $5.48 | $5.55 | 11,055 |
| 2004-03-10 | $5.48 | $5.55 | 3,960 |
| 2004-03-09 | $5.48 | $5.55 | 8,085 |
| 2004-03-08 | $5.46 | $5.53 | 4,785 |
| 2004-03-05 | $5.57 | $5.64 | 3,630 |
| 2004-03-04 | $5.57 | $5.64 | 7,260 |
| 2004-03-03 | $5.57 | $5.61 | 7,260 |
| 2004-03-02 | $5.51 | $5.55 | 21,450 |
| 2004-03-01 | $5.57 | $5.61 | 7,590 |
| 2004-02-27 | $5.53 | $5.57 | 6,270 |
| 2004-02-26 | $5.50 | $5.54 | 2,805 |
| 2004-02-25 | $5.57 | $5.61 | 1,485 |
| 2004-02-24 | $5.55 | $5.58 | 16,335 |
| 2004-02-23 | $5.54 | $5.58 | 36,465 |
| 2004-02-20 | $5.60 | $5.64 | 8,415 |
| 2004-02-19 | $5.61 | $5.65 | 15,180 |
| 2004-02-18 | $5.59 | $5.63 | 7,920 |
| 2004-02-17 | $5.55 | $5.58 | 13,695 |
| 2004-02-13 | $5.46 | $5.50 | 3,300 |
| 2004-02-12 | $5.52 | $5.56 | 4,290 |
| 2004-02-11 | $5.52 | $5.55 | 8,910 |
| 2004-02-10 | $5.55 | $5.58 | 14,025 |
| 2004-02-09 | $5.58 | $5.62 | 23,430 |
| 2004-02-06 | $5.53 | $5.57 | 2,310 |
| 2004-02-05 | $5.53 | $5.57 | 3,795 |
| 2004-02-04 | $5.52 | $5.55 | 11,055 |
| 2004-02-03 | $5.51 | $5.55 | 6,600 |
| 2004-02-02 | $5.50 | $5.54 | 36,135 |
| 2004-01-30 | $5.60 | $5.64 | 57,255 |
| 2004-01-29 | $5.28 | $5.32 | 48,510 |
| 2004-01-28 | $4.97 | $5.00 | 29,205 |
| 2004-01-27 | $4.94 | $4.97 | 12,210 |
| 2004-01-26 | $4.91 | $4.94 | 9,075 |
| 2004-01-23 | $4.93 | $4.97 | 1,980 |
| 2004-01-22 | $5.05 | $5.08 | 16,500 |
| 2004-01-21 | $4.88 | $4.92 | 11,055 |
| 2004-01-20 | $4.99 | $5.03 | 9,735 |
| 2004-01-16 | $4.87 | $4.91 | 4,125 |
| 2004-01-15 | $4.94 | $4.97 | 11,550 |
| 2004-01-14 | $4.81 | $4.84 | 5,610 |
| 2004-01-13 | $4.93 | $4.96 | 4,455 |
| 2004-01-12 | $4.89 | $4.93 | 7,590 |
| 2004-01-09 | $4.81 | $4.84 | 4,950 |
| 2004-01-08 | $4.75 | $4.79 | 6,765 |
| 2004-01-07 | $4.79 | $4.83 | 20,295 |
| 2004-01-06 | $4.92 | $4.96 | 16,005 |
| 2004-01-05 | $4.95 | $4.98 | 8,250 |
| 2004-01-02 | $4.99 | $5.03 | 3,630 |