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
- 1995-11-16 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 | $10.11 | $12.03 | 0 | — | — |
| 2004-12-30 | $10.11 | $12.03 | 0 | — | — |
| 2004-12-29 | $10.11 | $12.03 | 0 | — | — |
| 2004-12-28 | $10.17 | $12.03 | 1,482 | — | — |
| 2004-12-27 | $10.47 | $12.39 | 0 | — | — |
| 2004-12-23 | $10.47 | $12.39 | 0 | — | — |
| 2004-12-22 | $10.47 | $12.39 | 0 | — | — |
| 2004-12-21 | $10.47 | $12.39 | 2,965 | — | — |
| 2004-12-20 | $10.47 | $12.39 | 0 | — | — |
| 2004-12-17 | $10.47 | $12.39 | 329 | — | — |
| 2004-12-16 | $10.47 | $12.39 | 0 | — | — |
| 2004-12-15 | $10.47 | $12.39 | 1,318 | — | — |
| 2004-12-14 | $10.78 | $12.75 | 165 | — | — |
| 2004-12-13 | $10.53 | $12.46 | 5,929 | — | — |
| 2004-12-10 | $10.90 | $12.89 | 0 | — | — |
| 2004-12-09 | $10.90 | $12.89 | 824 | — | — |
| 2004-12-08 | $10.92 | $12.92 | 0 | — | — |
| 2004-12-07 | $10.92 | $12.92 | 0 | — | — |
| 2004-12-06 | $10.92 | $12.92 | 329 | — | — |
| 2004-12-03 | $10.92 | $12.92 | 0 | — | — |
| 2004-12-02 | $10.92 | $12.92 | 1,647 | — | — |
| 2004-12-01 | $10.95 | $12.95 | 0 | — | — |
| 2004-11-30 | $10.95 | $12.95 | 0 | — | — |
| 2004-11-29 | $10.95 | $12.95 | 0 | — | — |
| 2004-11-26 | $10.95 | $12.95 | 0 | — | — |
| 2004-11-24 | $10.95 | $12.95 | 824 | — | — |
| 2004-11-23 | $10.89 | $12.89 | 0 | — | — |
| 2004-11-22 | $10.89 | $12.89 | 1,153 | — | — |
| 2004-11-19 | $10.75 | $12.71 | 1,647 | — | — |
| 2004-11-18 | $10.78 | $12.76 | 0 | — | — |
| 2004-11-17 | $10.78 | $12.76 | 0 | — | — |
| 2004-11-16 | $10.78 | $12.76 | 494 | — | — |
| 2004-11-15 | $11.07 | $13.10 | 0 | — | — |
| 2004-11-12 | $11.07 | $13.10 | 1,482 | — | — |
| 2004-11-11 | $10.94 | $12.94 | 1,482 | — | — |
| 2004-11-10 | $10.53 | $12.46 | 494 | — | — |
| 2004-11-09 | $10.53 | $12.46 | 0 | — | — |
| 2004-11-08 | $10.53 | $12.46 | 0 | — | — |
| 2004-11-05 | $10.53 | $12.46 | 0 | — | — |
| 2004-11-04 | $10.53 | $12.46 | 0 | — | — |
| 2004-11-03 | $10.53 | $12.46 | 988 | — | — |
| 2004-11-02 | $10.63 | $12.57 | 329 | — | — |
| 2004-11-01 | $10.47 | $12.39 | 329 | — | — |
| 2004-10-29 | $10.63 | $12.57 | 0 | — | — |
| 2004-10-28 | $10.63 | $12.57 | 165 | — | — |
| 2004-10-27 | $11.23 | $13.29 | 0 | — | — |
| 2004-10-26 | $11.23 | $13.29 | 0 | — | — |
| 2004-10-25 | $11.23 | $13.29 | 0 | — | — |
| 2004-10-22 | $11.23 | $13.29 | 165 | — | — |
| 2004-10-21 | $10.08 | $11.92 | 1,153 | — | — |
| 2004-10-20 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-19 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-18 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-15 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-14 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-13 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-12 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-11 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-08 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-07 | $10.32 | $12.21 | 0 | — | — |
| 2004-10-06 | $10.32 | $12.21 | 988 | — | — |
| 2004-10-05 | $9.72 | $11.50 | 0 | — | — |
| 2004-10-04 | $9.72 | $11.50 | 0 | — | — |
| 2004-10-01 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-30 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-29 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-28 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-27 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-24 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-23 | $9.78 | $11.50 | 0 | — | — |
| 2004-09-22 | $9.78 | $11.50 | 329 | — | — |
| 2004-09-21 | $9.41 | $11.06 | 0 | — | — |
| 2004-09-20 | $9.41 | $11.06 | 494 | — | — |
| 2004-09-17 | $9.42 | $11.07 | 0 | — | — |
| 2004-09-16 | $9.42 | $11.07 | 0 | — | — |
| 2004-09-15 | $9.42 | $11.07 | 329 | — | — |
| 2004-09-14 | $9.53 | $11.21 | 0 | — | — |
| 2004-09-13 | $9.53 | $11.21 | 165 | — | — |
| 2004-09-10 | $9.76 | $11.47 | 824 | — | — |
| 2004-09-09 | $9.71 | $11.42 | 1,647 | — | — |
| 2004-09-08 | $9.71 | $11.42 | 1,647 | — | — |
| 2004-09-07 | $9.76 | $11.48 | 0 | — | — |
| 2004-09-03 | $9.76 | $11.48 | 0 | — | — |
| 2004-09-02 | $9.76 | $11.48 | 0 | — | — |
| 2004-09-01 | $9.76 | $11.48 | 0 | — | — |
| 2004-08-31 | $9.76 | $11.48 | 0 | — | — |
| 2004-08-30 | $9.76 | $11.48 | 0 | — | — |
| 2004-08-27 | $9.76 | $11.48 | 0 | — | — |
| 2004-08-26 | $9.76 | $11.48 | 1,647 | — | — |
| 2004-08-25 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-24 | $10.02 | $11.78 | 2,471 | — | — |
| 2004-08-23 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-20 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-19 | $10.02 | $11.78 | 329 | — | — |
| 2004-08-18 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-17 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-16 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-13 | $10.02 | $11.78 | 0 | — | — |
| 2004-08-12 | $10.02 | $11.78 | 824 | — | — |
| 2004-08-11 | $10.10 | $11.87 | 1,482 | — | — |
| 2004-08-10 | $9.41 | $11.06 | 0 | — | — |
| 2004-08-09 | $9.41 | $11.06 | 0 | — | — |
| 2004-08-06 | $9.41 | $11.06 | 0 | — | — |
| 2004-08-05 | $9.41 | $11.06 | 824 | — | — |
| 2004-08-04 | $9.51 | $11.18 | 0 | — | — |
| 2004-08-03 | $9.51 | $11.18 | 0 | — | — |
| 2004-08-02 | $9.51 | $11.18 | 329 | — | — |
| 2004-07-30 | $9.63 | $11.32 | 165 | — | — |
| 2004-07-29 | $9.63 | $11.32 | 0 | — | — |
| 2004-07-28 | $9.63 | $11.32 | 165 | — | — |
| 2004-07-27 | $9.63 | $11.32 | 0 | — | — |
| 2004-07-26 | $9.63 | $11.32 | 0 | — | — |
| 2004-07-23 | $9.63 | $11.32 | 3,788 | — | — |
| 2004-07-22 | $9.23 | $10.85 | 824 | — | — |
| 2004-07-21 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-20 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-19 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-16 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-15 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-14 | $9.29 | $10.92 | 0 | — | — |
| 2004-07-13 | $9.29 | $10.92 | 659 | — | — |
| 2004-07-12 | $9.35 | $10.99 | 0 | — | — |
| 2004-07-09 | $9.35 | $10.99 | 0 | — | — |
| 2004-07-08 | $9.41 | $10.99 | 0 | — | — |
| 2004-07-07 | $9.41 | $10.99 | 0 | — | — |
| 2004-07-06 | $9.41 | $10.99 | 0 | — | — |
| 2004-07-02 | $9.41 | $10.99 | 165 | — | — |
| 2004-07-01 | $9.33 | $10.90 | 0 | — | — |
| 2004-06-30 | $9.33 | $10.90 | 0 | — | — |
| 2004-06-29 | $9.33 | $10.90 | 329 | — | — |
| 2004-06-28 | $9.28 | $10.84 | 0 | — | — |
| 2004-06-25 | $9.28 | $10.84 | 0 | — | — |
| 2004-06-24 | $9.28 | $10.84 | 165 | — | — |
| 2004-06-23 | $9.29 | $10.85 | 988 | — | — |
| 2004-06-22 | $9.40 | $10.99 | 1,318 | — | — |
| 2004-06-21 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-18 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-17 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-16 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-15 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-14 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-10 | $9.41 | $10.99 | 0 | — | — |
| 2004-06-09 | $9.41 | $10.99 | 165 | — | — |
| 2004-06-08 | $9.53 | $11.14 | 0 | — | — |
| 2004-06-07 | $9.53 | $11.14 | 0 | — | — |
| 2004-06-04 | $9.53 | $11.14 | 0 | — | — |
| 2004-06-03 | $9.53 | $11.14 | 0 | — | — |
| 2004-06-02 | $9.53 | $11.14 | 0 | — | — |
| 2004-06-01 | $9.53 | $11.14 | 494 | — | — |
| 2004-05-28 | $9.63 | $11.25 | 0 | — | — |
| 2004-05-27 | $9.63 | $11.25 | 0 | — | — |
| 2004-05-26 | $9.63 | $11.25 | 824 | — | — |
| 2004-05-25 | $9.41 | $10.99 | 0 | — | — |
| 2004-05-24 | $9.41 | $10.99 | 0 | — | — |
| 2004-05-21 | $9.41 | $10.99 | 2,965 | — | — |
| 2004-05-20 | $9.41 | $10.99 | 2,141 | — | — |
| 2004-05-19 | $9.62 | $11.24 | 1,482 | — | — |
| 2004-05-18 | $9.78 | $11.42 | 329 | — | — |
| 2004-05-17 | $10.35 | $12.09 | 4,776 | — | — |
| 2004-05-14 | $10.56 | $12.34 | 494 | — | — |
| 2004-05-13 | $10.56 | $12.34 | 165 | — | — |
| 2004-05-12 | $10.32 | $12.06 | 0 | — | — |
| 2004-05-11 | $10.32 | $12.06 | 1,812 | — | — |
| 2004-05-10 | $10.17 | $11.88 | 494 | — | — |
| 2004-05-07 | $10.47 | $12.23 | 0 | — | — |
| 2004-05-06 | $10.47 | $12.23 | 5,106 | — | — |
| 2004-05-05 | $10.78 | $12.59 | 0 | — | — |
| 2004-05-04 | $10.78 | $12.59 | 1,153 | — | — |
| 2004-05-03 | $11.23 | $13.12 | 165 | — | — |
| 2004-04-30 | $11.58 | $13.53 | 0 | — | — |
| 2004-04-29 | $11.58 | $13.53 | 0 | — | — |
| 2004-04-28 | $11.58 | $13.53 | 0 | — | — |
| 2004-04-27 | $11.58 | $13.53 | 494 | — | — |
| 2004-04-26 | $11.35 | $13.26 | 0 | — | — |
| 2004-04-23 | $11.35 | $13.26 | 0 | — | — |
| 2004-04-22 | $11.35 | $13.26 | 1,318 | — | — |
| 2004-04-21 | $11.51 | $13.44 | 0 | — | — |
| 2004-04-20 | $11.51 | $13.44 | 0 | — | — |
| 2004-04-19 | $11.51 | $13.44 | 0 | — | — |
| 2004-04-16 | $11.51 | $13.44 | 165 | — | — |
| 2004-04-15 | $10.56 | $12.34 | 17,129 | — | — |
| 2004-04-14 | $10.84 | $12.66 | 2,800 | — | — |
| 2004-04-13 | $11.11 | $12.98 | 2,141 | — | — |
| 2004-04-12 | $11.23 | $13.12 | 165 | — | — |
| 2004-04-08 | $11.23 | $13.12 | 0 | — | — |
| 2004-04-07 | $11.23 | $13.12 | 329 | — | — |
| 2004-04-06 | $11.14 | $13.01 | 0 | — | — |
| 2004-04-05 | $11.14 | $13.01 | 659 | — | — |
| 2004-04-02 | $11.21 | $13.09 | 0 | — | — |
| 2004-04-01 | $11.21 | $13.09 | 0 | — | — |
| 2004-03-31 | $11.21 | $13.09 | 0 | — | — |
| 2004-03-30 | $11.21 | $13.09 | 0 | — | — |
| 2004-03-29 | $11.21 | $13.09 | 0 | — | — |
| 2004-03-26 | $11.27 | $13.09 | 0 | — | — |
| 2004-03-25 | $11.27 | $13.09 | 0 | — | — |
| 2004-03-24 | $11.27 | $13.09 | 0 | — | — |
| 2004-03-23 | $11.27 | $13.09 | 2,141 | — | — |
| 2004-03-22 | $11.65 | $13.53 | 0 | — | — |
| 2004-03-19 | $11.65 | $13.53 | 16,470 | — | — |
| 2004-03-18 | $12.01 | $13.95 | 494 | — | — |
| 2004-03-17 | $12.08 | $14.04 | 0 | — | — |
| 2004-03-16 | $12.08 | $14.04 | 0 | — | — |
| 2004-03-15 | $12.08 | $14.04 | 0 | — | — |
| 2004-03-12 | $12.08 | $14.04 | 0 | — | — |
| 2004-03-11 | $12.08 | $14.04 | 659 | — | — |
| 2004-03-10 | $12.03 | $13.97 | 0 | — | — |
| 2004-03-09 | $12.03 | $13.97 | 0 | — | — |
| 2004-03-08 | $12.03 | $13.97 | 0 | — | — |
| 2004-03-05 | $12.03 | $13.97 | 165 | — | — |
| 2004-03-04 | $11.41 | $13.26 | 4,118 | — | — |
| 2004-03-03 | $11.54 | $13.40 | 329 | — | — |
| 2004-03-02 | $11.41 | $13.25 | 329 | — | — |
| 2004-03-01 | $11.65 | $13.53 | 0 | — | — |
| 2004-02-27 | $11.65 | $13.53 | 0 | — | — |
| 2004-02-26 | $11.65 | $13.53 | 13,835 | — | — |
| 2004-02-25 | $11.69 | $13.59 | 0 | — | — |
| 2004-02-24 | $11.69 | $13.59 | 0 | — | — |
| 2004-02-23 | $11.69 | $13.59 | 12,847 | — | — |
| 2004-02-20 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-19 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-18 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-17 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-13 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-12 | $11.84 | $13.76 | 0 | — | — |
| 2004-02-11 | $11.84 | $13.76 | 494 | — | — |
| 2004-02-10 | $11.54 | $13.40 | 6,094 | — | — |
| 2004-02-09 | $11.63 | $13.51 | 494 | — | — |
| 2004-02-06 | $11.63 | $13.51 | 659 | — | — |
| 2004-02-05 | $12.57 | $14.60 | 824 | — | — |
| 2004-02-04 | $12.61 | $14.65 | 8,235 | — | — |
| 2004-02-03 | $12.75 | $14.81 | 0 | — | — |
| 2004-02-02 | $12.75 | $14.81 | 0 | — | — |
| 2004-01-30 | $12.75 | $14.81 | 0 | — | — |
| 2004-01-29 | $12.75 | $14.81 | 988 | — | — |
| 2004-01-28 | $12.14 | $14.11 | 0 | — | — |
| 2004-01-27 | $12.14 | $14.11 | 8,070 | — | — |
| 2004-01-26 | $12.05 | $14.00 | 0 | — | — |
| 2004-01-23 | $12.05 | $14.00 | 0 | — | — |
| 2004-01-22 | $12.05 | $14.00 | 3,294 | — | — |
| 2004-01-21 | $12.05 | $14.00 | 3,623 | — | — |
| 2004-01-20 | $11.85 | $13.76 | 1,812 | — | — |
| 2004-01-16 | $11.54 | $13.40 | 0 | — | — |
| 2004-01-15 | $11.54 | $13.40 | 2,141 | — | — |
| 2004-01-14 | $11.08 | $12.87 | 0 | — | — |
| 2004-01-13 | $11.08 | $12.87 | 329 | — | — |
| 2004-01-12 | $10.33 | $12.01 | 0 | — | — |
| 2004-01-09 | $10.33 | $12.01 | 0 | — | — |
| 2004-01-08 | $10.33 | $12.01 | 0 | — | — |
| 2004-01-07 | $10.33 | $12.01 | 165 | — | — |
| 2004-01-06 | $10.41 | $12.10 | 0 | — | — |
| 2004-01-05 | $10.41 | $12.10 | 494 | — | — |
| 2004-01-02 | $10.78 | $12.52 | 1,318 | — | — |