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
- 2002-09-30 to 2026-08-28
- 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 | $10.00 | $10.00 | 8,706 |
| 2004-12-30 | $8.50 | $8.50 | 15,418 |
| 2004-12-29 | $7.00 | $7.00 | 11,598 |
| 2004-12-28 | $4.25 | $4.25 | 20,864 |
| 2004-12-27 | $3.55 | $3.55 | 0 |
| 2004-12-23 | $3.55 | $3.55 | 6,956 |
| 2004-12-22 | $4.00 | $4.00 | 3,704 |
| 2004-12-21 | $3.75 | $3.75 | 300 |
| 2004-12-20 | $3.75 | $3.75 | 1,800 |
| 2004-12-17 | $4.50 | $4.50 | 1,922 |
| 2004-12-16 | $4.05 | $4.05 | 126 |
| 2004-12-15 | $4.00 | $4.00 | 14 |
| 2004-12-14 | $5.50 | $5.50 | 28 |
| 2004-12-13 | $4.00 | $4.00 | 116 |
| 2004-12-10 | $5.50 | $5.50 | 1,170 |
| 2004-12-09 | $5.00 | $5.00 | 1,954 |
| 2004-12-08 | $5.00 | $5.00 | 2,200 |
| 2004-12-07 | $5.30 | $5.30 | 960 |
| 2004-12-06 | $6.00 | $6.00 | 1,208 |
| 2004-12-03 | $6.50 | $6.50 | 940 |
| 2004-12-02 | $7.00 | $7.00 | 3,448 |
| 2004-12-01 | $7.00 | $7.00 | 610 |
| 2004-11-30 | $7.00 | $7.00 | 3,452 |
| 2004-11-29 | $5.50 | $5.50 | 4,254 |
| 2004-11-26 | $6.50 | $6.50 | 6,988 |
| 2004-11-24 | $5.50 | $5.50 | 11,080 |
| 2004-11-23 | $8.50 | $8.50 | 912 |
| 2004-11-22 | $9.78 | $9.78 | 0 |
| 2004-11-19 | $9.78 | $9.78 | 4,600 |
| 2004-11-18 | $9.45 | $9.45 | 6,358 |
| 2004-11-17 | $8.50 | $8.50 | 4,130 |
| 2004-11-16 | $9.50 | $9.50 | 60 |
| 2004-11-15 | $9.00 | $9.00 | 100 |
| 2004-11-12 | $8.00 | $8.00 | 2,746 |
| 2004-11-11 | $7.00 | $7.00 | 672 |
| 2004-11-10 | $10.00 | $10.00 | 3,000 |
| 2004-11-09 | $9.75 | $9.75 | 0 |
| 2004-11-08 | $9.75 | $9.75 | 500 |
| 2004-11-05 | $9.50 | $9.50 | 0 |
| 2004-11-04 | $9.50 | $9.50 | 3,300 |
| 2004-11-03 | $12.00 | $12.00 | 1,020 |
| 2004-11-02 | $10.00 | $10.00 | 240 |
| 2004-11-01 | $8.50 | $8.50 | 400 |
| 2004-10-29 | $8.50 | $8.50 | 820 |
| 2004-10-28 | $10.00 | $10.00 | 20 |
| 2004-10-27 | $8.00 | $8.00 | 1,400 |
| 2004-10-26 | $10.50 | $10.50 | 956 |
| 2004-10-25 | $12.50 | $12.50 | 0 |
| 2004-10-22 | $12.50 | $12.50 | 1,476 |
| 2004-10-21 | $12.50 | $12.50 | 3,706 |
| 2004-10-20 | $8.00 | $8.00 | 500 |
| 2004-10-19 | $8.00 | $8.00 | 316 |
| 2004-10-18 | $9.00 | $9.00 | 200 |
| 2004-10-15 | $9.00 | $9.00 | 1,186 |
| 2004-10-14 | $8.00 | $8.00 | 1,350 |
| 2004-10-13 | $10.50 | $10.50 | 698 |
| 2004-10-12 | $8.50 | $8.50 | 1,660 |
| 2004-10-11 | $10.25 | $10.25 | 4,160 |
| 2004-10-08 | $11.50 | $11.50 | 2,196 |
| 2004-10-07 | $12.50 | $12.50 | 32 |
| 2004-10-06 | $11.50 | $11.50 | 3,286 |
| 2004-10-05 | $9.00 | $9.00 | 2,324 |
| 2004-10-04 | $9.25 | $9.25 | 3,398 |
| 2004-10-01 | $12.50 | $12.50 | 1,744 |
| 2004-09-30 | $10.50 | $10.50 | 2,864 |
| 2004-09-29 | $12.00 | $12.00 | 0 |
| 2004-09-28 | $12.00 | $12.00 | 3,810 |
| 2004-09-27 | $11.50 | $11.50 | 2,190 |
| 2004-09-24 | $13.50 | $13.50 | 2,944 |
| 2004-09-23 | $16.00 | $16.00 | 550 |
| 2004-09-22 | $17.00 | $17.00 | 5,190 |
| 2004-09-21 | $15.00 | $15.00 | 1,690 |
| 2004-09-20 | $14.25 | $14.25 | 0 |
| 2004-09-17 | $14.25 | $14.25 | 500 |
| 2004-09-16 | $13.50 | $13.50 | 0 |
| 2004-09-15 | $13.50 | $13.50 | 2,060 |
| 2004-09-14 | $13.00 | $13.00 | 840 |
| 2004-09-13 | $14.00 | $14.00 | 106 |
| 2004-09-10 | $14.50 | $14.50 | 1,698 |
| 2004-09-09 | $16.00 | $16.00 | 5,832 |
| 2004-09-08 | $12.00 | $12.00 | 9,928 |
| 2004-09-07 | $21.00 | $21.00 | 2,720 |
| 2004-09-03 | $31.00 | $31.00 | 100 |
| 2004-09-02 | $29.00 | $29.00 | 1,450 |
| 2004-09-01 | $30.00 | $30.00 | 424 |
| 2004-08-31 | $28.00 | $28.00 | 854 |
| 2004-08-30 | $31.00 | $31.00 | 808 |
| 2004-08-27 | $28.00 | $28.00 | 2,310 |
| 2004-08-26 | $31.00 | $31.00 | 4,288 |
| 2004-08-25 | $31.50 | $31.50 | 1,210 |
| 2004-08-24 | $34.50 | $34.50 | 5,980 |
| 2004-08-23 | $30.00 | $30.00 | 688 |
| 2004-08-20 | $29.50 | $29.50 | 320 |
| 2004-08-19 | $29.75 | $29.75 | 830 |
| 2004-08-18 | $29.00 | $29.00 | 780 |
| 2004-08-17 | $32.50 | $32.50 | 1,284 |
| 2004-08-16 | $32.50 | $32.50 | 200 |
| 2004-08-13 | $31.00 | $31.00 | 200 |
| 2004-08-12 | $30.00 | $30.00 | 3,000 |
| 2004-08-11 | $31.50 | $31.50 | 3,922 |
| 2004-08-10 | $30.00 | $30.00 | 50 |
| 2004-08-09 | $27.50 | $27.50 | 678 |
| 2004-08-06 | $35.00 | $35.00 | 868 |
| 2004-08-05 | $27.50 | $27.50 | 50 |
| 2004-08-04 | $25.00 | $25.00 | 310 |
| 2004-08-03 | $25.50 | $25.50 | 730 |
| 2004-08-02 | $22.50 | $22.50 | 0 |
| 2004-07-30 | $22.50 | $22.50 | 970 |
| 2004-07-29 | $28.00 | $28.00 | 200 |
| 2004-07-28 | $26.50 | $26.50 | 250 |
| 2004-07-27 | $25.50 | $25.50 | 674 |
| 2004-07-26 | $27.50 | $27.50 | 850 |
| 2004-07-23 | $27.50 | $27.50 | 600 |
| 2004-07-22 | $21.00 | $21.00 | 2,104 |
| 2004-07-21 | $25.50 | $25.50 | 50 |
| 2004-07-20 | $25.50 | $25.50 | 1,226 |
| 2004-07-19 | $23.75 | $23.75 | 0 |
| 2004-07-16 | $23.75 | $23.75 | 20 |
| 2004-07-15 | $23.75 | $23.75 | 360 |
| 2004-07-14 | $23.75 | $23.75 | 2,192 |
| 2004-07-13 | $31.00 | $31.00 | 2,420 |
| 2004-07-12 | $30.00 | $30.00 | 1,500 |
| 2004-07-09 | $28.00 | $28.00 | 562 |
| 2004-07-08 | $23.50 | $23.50 | 402 |
| 2004-07-07 | $24.00 | $24.00 | 580 |
| 2004-07-06 | $20.00 | $20.00 | 1,220 |
| 2004-07-02 | $30.00 | $30.00 | 0 |
| 2004-07-01 | $30.00 | $30.00 | 2,556 |
| 2004-06-30 | $22.50 | $22.50 | 2,160 |
| 2004-06-29 | $25.50 | $25.50 | 5,714 |
| 2004-06-28 | $40.00 | $40.00 | 4,958 |
| 2004-06-25 | $30.50 | $30.50 | 10,408 |
| 2004-06-24 | $21.00 | $21.00 | 8,040 |
| 2004-06-23 | $13.50 | $13.50 | 8,930 |
| 2004-06-22 | $4.50 | $4.50 | 5,120 |
| 2004-06-21 | $9.00 | $9.00 | 640 |
| 2004-06-18 | $11.00 | $11.00 | 600 |
| 2004-06-17 | $11.00 | $11.00 | 0 |
| 2004-06-16 | $11.00 | $11.00 | 1,500 |
| 2004-06-15 | $15.00 | $15.00 | 1,200 |
| 2004-06-14 | $17.00 | $17.00 | 1,540 |
| 2004-06-10 | $20.50 | $20.50 | 900 |
| 2004-06-09 | $15.50 | $15.50 | 400 |
| 2004-06-08 | $15.00 | $15.00 | 600 |
| 2004-06-07 | $17.50 | $17.50 | 0 |
| 2004-06-04 | $17.50 | $17.50 | 0 |
| 2004-06-03 | $17.50 | $17.50 | 400 |
| 2004-06-02 | $25.00 | $25.00 | 592 |
| 2004-06-01 | $17.50 | $17.50 | 0 |
| 2004-05-28 | $17.50 | $17.50 | 124 |
| 2004-05-27 | $17.50 | $17.50 | 2,050 |
| 2004-05-26 | $11.50 | $11.50 | 2,088 |
| 2004-05-25 | $8.50 | $8.50 | 2,736 |
| 2004-05-24 | $11.00 | $11.00 | 0 |
| 2004-05-21 | $11.00 | $11.00 | 430 |
| 2004-05-20 | $14.50 | $14.50 | 608 |
| 2004-05-19 | $14.50 | $14.50 | 800 |
| 2004-05-18 | $15.00 | $15.00 | 1,050 |
| 2004-05-17 | $16.50 | $16.50 | 1,348 |
| 2004-05-14 | $12.50 | $12.50 | 3,000 |
| 2004-05-13 | $18.50 | $18.50 | 2,780 |
| 2004-05-12 | $20.00 | $20.00 | 300 |
| 2004-05-11 | $18.00 | $18.00 | 0 |
| 2004-05-10 | $18.00 | $18.00 | 306 |
| 2004-05-07 | $22.50 | $22.50 | 1,360 |
| 2004-05-06 | $30.00 | $30.00 | 0 |
| 2004-05-05 | $30.00 | $30.00 | 0 |
| 2004-05-04 | $30.00 | $30.00 | 754 |
| 2004-05-03 | $37.50 | $37.50 | 400 |
| 2004-04-30 | $35.00 | $35.00 | 100 |
| 2004-04-29 | $41.00 | $41.00 | 0 |
| 2004-04-28 | $41.00 | $41.00 | 9,300 |
| 2004-04-27 | $37.50 | $37.50 | 374 |
| 2004-04-26 | $27.50 | $27.50 | 200 |
| 2004-04-23 | $22.50 | $22.50 | 32 |
| 2004-04-22 | $30.00 | $30.00 | 240 |
| 2004-04-21 | $30.00 | $30.00 | 6,226 |
| 2004-04-20 | $21.00 | $21.00 | 4,676 |
| 2004-04-19 | $28.50 | $28.50 | 1,130 |
| 2004-04-16 | $42.50 | $42.50 | 200 |
| 2004-04-15 | $45.00 | $45.00 | 1,604 |
| 2004-04-14 | $37.50 | $37.50 | 0 |
| 2004-04-13 | $37.50 | $37.50 | 0 |
| 2004-04-12 | $37.50 | $37.50 | 572 |
| 2004-04-08 | $37.50 | $37.50 | 660 |
| 2004-04-07 | $42.50 | $42.50 | 656 |
| 2004-04-06 | $47.50 | $47.50 | 180 |
| 2004-04-05 | $45.00 | $45.00 | 760 |
| 2004-04-02 | $45.00 | $45.00 | 1,720 |
| 2004-04-01 | $45.00 | $45.00 | 1,146 |
| 2004-03-31 | $47.50 | $47.50 | 1,336 |
| 2004-03-30 | $52.50 | $52.50 | 148 |
| 2004-03-29 | $55.00 | $55.00 | 3,242 |
| 2004-03-26 | $44.75 | $44.75 | 400 |
| 2004-03-25 | $35.00 | $35.00 | 60 |
| 2004-03-24 | $47.50 | $47.50 | 50 |
| 2004-03-23 | $42.50 | $42.50 | 1,050 |
| 2004-03-22 | $44.00 | $44.00 | 210 |
| 2004-03-19 | $47.50 | $47.50 | 592 |
| 2004-03-18 | $47.25 | $47.25 | 660 |
| 2004-03-17 | $49.00 | $49.00 | 0 |
| 2004-03-16 | $49.00 | $49.00 | 0 |
| 2004-03-15 | $49.00 | $49.00 | 220 |
| 2004-03-12 | $45.00 | $45.00 | 130 |
| 2004-03-11 | $45.00 | $45.00 | 960 |
| 2004-03-10 | $53.00 | $53.00 | 1,016 |
| 2004-03-09 | $52.00 | $52.00 | 2,558 |
| 2004-03-08 | $52.00 | $52.00 | 260 |
| 2004-03-05 | $53.50 | $53.50 | 100 |
| 2004-03-04 | $54.75 | $54.75 | 1,252 |
| 2004-03-03 | $53.50 | $53.50 | 2,610 |
| 2004-03-02 | $54.50 | $54.50 | 3,150 |
| 2004-03-01 | $57.50 | $57.50 | 1,204 |
| 2004-02-27 | $52.00 | $52.00 | 268 |
| 2004-02-26 | $50.50 | $50.50 | 520 |
| 2004-02-25 | $50.00 | $50.00 | 200 |
| 2004-02-24 | $50.50 | $50.50 | 80 |
| 2004-02-23 | $54.50 | $54.50 | 210 |
| 2004-02-20 | $55.00 | $55.00 | 212 |
| 2004-02-19 | $60.00 | $60.00 | 1,108 |
| 2004-02-18 | $57.50 | $57.50 | 710 |
| 2004-02-17 | $55.00 | $55.00 | 40 |
| 2004-02-13 | $60.00 | $60.00 | 70 |
| 2004-02-12 | $62.50 | $62.50 | 200 |
| 2004-02-11 | $62.50 | $62.50 | 930 |
| 2004-02-10 | $62.50 | $62.50 | 248 |
| 2004-02-09 | $60.00 | $60.00 | 702 |
| 2004-02-06 | $62.50 | $62.50 | 1,250 |
| 2004-02-05 | $62.50 | $62.50 | 2,204 |
| 2004-02-04 | $52.50 | $52.50 | 320 |
| 2004-02-03 | $50.50 | $50.50 | 122 |
| 2004-02-02 | $50.25 | $50.25 | 1,754 |
| 2004-01-30 | $53.50 | $53.50 | 620 |
| 2004-01-29 | $53.75 | $53.75 | 0 |
| 2004-01-28 | $53.75 | $53.75 | 750 |
| 2004-01-27 | $45.00 | $45.00 | 420 |
| 2004-01-26 | $50.50 | $50.50 | 300 |
| 2004-01-23 | $50.50 | $50.50 | 0 |
| 2004-01-22 | $50.50 | $50.50 | 120 |
| 2004-01-21 | $51.00 | $51.00 | 0 |
| 2004-01-20 | $51.00 | $51.00 | 80 |
| 2004-01-16 | $56.00 | $56.00 | 50 |
| 2004-01-15 | $51.00 | $51.00 | 0 |
| 2004-01-14 | $51.00 | $51.00 | 90 |
| 2004-01-13 | $50.00 | $50.00 | 120 |
| 2004-01-12 | $56.00 | $56.00 | 64 |
| 2004-01-09 | $55.00 | $55.00 | 140 |
| 2004-01-08 | $52.50 | $52.50 | 80 |
| 2004-01-07 | $54.00 | $54.00 | 140 |
| 2004-01-06 | $52.50 | $52.50 | 206 |
| 2004-01-05 | $55.00 | $55.00 | 1,006 |
| 2004-01-02 | $62.50 | $62.50 | 0 |