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
- 2000-12-08 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 | $9.18 | $9.63 | 82,500 |
| 2004-12-30 | $9.21 | $9.66 | 5,100 |
| 2004-12-29 | $9.05 | $9.49 | 4,800 |
| 2004-12-28 | $9.14 | $9.59 | 35,700 |
| 2004-12-27 | $9.47 | $9.93 | 44,100 |
| 2004-12-23 | $9.21 | $9.66 | 33,000 |
| 2004-12-22 | $8.96 | $9.40 | 25,800 |
| 2004-12-21 | $8.96 | $9.40 | 93,300 |
| 2004-12-20 | $8.68 | $9.10 | 19,200 |
| 2004-12-17 | $8.43 | $8.85 | 28,800 |
| 2004-12-16 | $8.65 | $9.08 | 21,000 |
| 2004-12-15 | $8.94 | $9.37 | 20,400 |
| 2004-12-14 | $8.56 | $8.98 | 9,600 |
| 2004-12-13 | $8.52 | $8.94 | 2,100 |
| 2004-12-10 | $8.48 | $8.90 | 10,800 |
| 2004-12-09 | $8.29 | $8.69 | 22,500 |
| 2004-12-08 | $8.46 | $8.87 | 33,900 |
| 2004-12-07 | $8.83 | $9.26 | 6,600 |
| 2004-12-06 | $8.79 | $9.22 | 22,800 |
| 2004-12-03 | $8.95 | $9.39 | 30,900 |
| 2004-12-02 | $8.90 | $9.34 | 1,500 |
| 2004-12-01 | $8.97 | $9.41 | 18,900 |
| 2004-11-30 | $8.95 | $9.38 | 10,800 |
| 2004-11-29 | $8.92 | $9.36 | 17,700 |
| 2004-11-26 | $8.76 | $9.19 | 55,800 |
| 2004-11-24 | $8.48 | $8.89 | 9,300 |
| 2004-11-23 | $8.44 | $8.85 | 10,500 |
| 2004-11-22 | $8.62 | $9.04 | 12,600 |
| 2004-11-19 | $8.43 | $8.84 | 0 |
| 2004-11-18 | $8.43 | $8.84 | 0 |
| 2004-11-17 | $8.43 | $8.84 | 1,200 |
| 2004-11-16 | $8.49 | $8.91 | 7,200 |
| 2004-11-15 | $8.59 | $9.01 | 600 |
| 2004-11-12 | $8.59 | $9.01 | 10,200 |
| 2004-11-11 | $8.33 | $8.74 | 1,800 |
| 2004-11-10 | $8.28 | $8.69 | 2,400 |
| 2004-11-09 | $8.21 | $8.61 | 900 |
| 2004-11-08 | $8.33 | $8.74 | 5,400 |
| 2004-11-05 | $8.13 | $8.52 | 3,600 |
| 2004-11-04 | $7.95 | $8.34 | 600 |
| 2004-11-03 | $7.95 | $8.34 | 0 |
| 2004-11-02 | $7.95 | $8.34 | 1,200 |
| 2004-11-01 | $8.07 | $8.47 | 0 |
| 2004-10-29 | $8.07 | $8.47 | 6,000 |
| 2004-10-28 | $8.15 | $8.55 | 900 |
| 2004-10-27 | $8.06 | $8.45 | 2,100 |
| 2004-10-26 | $8.33 | $8.73 | 1,200 |
| 2004-10-25 | $8.28 | $8.68 | 1,800 |
| 2004-10-22 | $8.40 | $8.81 | 13,200 |
| 2004-10-21 | $8.05 | $8.44 | 2,400 |
| 2004-10-20 | $8.01 | $8.41 | 5,100 |
| 2004-10-19 | $8.19 | $8.59 | 12,300 |
| 2004-10-18 | $7.91 | $8.30 | 18,300 |
| 2004-10-15 | $7.70 | $8.08 | 4,200 |
| 2004-10-14 | $7.80 | $8.18 | 4,200 |
| 2004-10-13 | $7.93 | $8.32 | 3,000 |
| 2004-10-12 | $7.87 | $8.26 | 600 |
| 2004-10-11 | $7.85 | $8.23 | 1,800 |
| 2004-10-08 | $7.98 | $8.37 | 0 |
| 2004-10-07 | $7.98 | $8.37 | 6,900 |
| 2004-10-06 | $7.92 | $8.30 | 16,200 |
| 2004-10-05 | $8.13 | $8.53 | 70,500 |
| 2004-10-04 | $8.19 | $8.59 | 25,800 |
| 2004-10-01 | $7.93 | $8.32 | 12,000 |
| 2004-09-30 | $7.57 | $7.94 | 8,400 |
| 2004-09-29 | $7.37 | $7.73 | 2,100 |
| 2004-09-28 | $7.50 | $7.86 | 1,200 |
| 2004-09-27 | $7.46 | $7.82 | 1,800 |
| 2004-09-24 | $7.53 | $7.90 | 15,600 |
| 2004-09-23 | $7.45 | $7.81 | 5,700 |
| 2004-09-22 | $7.21 | $7.57 | 13,200 |
| 2004-09-21 | $7.23 | $7.58 | 12,000 |
| 2004-09-20 | $7.15 | $7.50 | 158,700 |
| 2004-09-17 | $7.19 | $7.54 | 6,900 |
| 2004-09-16 | $7.20 | $7.55 | 30,300 |
| 2004-09-15 | $7.19 | $7.55 | 900 |
| 2004-09-14 | $7.20 | $7.55 | 17,400 |
| 2004-09-13 | $7.32 | $7.68 | 11,700 |
| 2004-09-10 | $7.09 | $7.44 | 1,500 |
| 2004-09-09 | $7.07 | $7.41 | 1,200 |
| 2004-09-08 | $7.04 | $7.38 | 4,800 |
| 2004-09-07 | $7.12 | $7.46 | 3,000 |
| 2004-09-03 | $7.12 | $7.46 | 900 |
| 2004-09-02 | $7.11 | $7.45 | 5,400 |
| 2004-09-01 | $7.04 | $7.38 | 6,000 |
| 2004-08-31 | $7.19 | $7.54 | 3,000 |
| 2004-08-30 | $7.07 | $7.42 | 900 |
| 2004-08-27 | $7.04 | $7.39 | 5,400 |
| 2004-08-26 | $7.08 | $7.43 | 1,200 |
| 2004-08-25 | $7.02 | $7.36 | 2,700 |
| 2004-08-24 | $7.00 | $7.35 | 1,800 |
| 2004-08-23 | $6.98 | $7.33 | 1,800 |
| 2004-08-20 | $6.95 | $7.29 | 600 |
| 2004-08-19 | $6.93 | $7.27 | 2,100 |
| 2004-08-18 | $6.84 | $7.17 | 6,600 |
| 2004-08-17 | $7.00 | $7.34 | 7,200 |
| 2004-08-16 | $6.87 | $7.20 | 600 |
| 2004-08-13 | $6.85 | $7.19 | 900 |
| 2004-08-12 | $6.83 | $7.17 | 600 |
| 2004-08-11 | $6.74 | $7.07 | 25,500 |
| 2004-08-10 | $6.87 | $7.20 | 1,200 |
| 2004-08-09 | $6.88 | $7.22 | 0 |
| 2004-08-06 | $6.88 | $7.22 | 0 |
| 2004-08-05 | $6.88 | $7.22 | 2,400 |
| 2004-08-04 | $6.91 | $7.25 | 1,200 |
| 2004-08-03 | $7.00 | $7.34 | 11,400 |
| 2004-08-02 | $6.92 | $7.26 | 9,900 |
| 2004-07-30 | $6.95 | $7.29 | 6,900 |
| 2004-07-29 | $6.81 | $7.15 | 12,000 |
| 2004-07-28 | $6.73 | $7.06 | 9,000 |
| 2004-07-27 | $6.78 | $7.12 | 8,400 |
| 2004-07-26 | $6.75 | $7.08 | 7,800 |
| 2004-07-23 | $6.77 | $7.10 | 48,600 |
| 2004-07-22 | $6.57 | $6.89 | 75,000 |
| 2004-07-21 | $6.67 | $6.99 | 300 |
| 2004-07-20 | $6.77 | $7.10 | 4,500 |
| 2004-07-19 | $6.75 | $7.08 | 5,700 |
| 2004-07-16 | $6.76 | $7.09 | 5,400 |
| 2004-07-15 | $6.80 | $7.13 | 3,000 |
| 2004-07-14 | $6.90 | $7.23 | 8,700 |
| 2004-07-13 | $6.82 | $7.15 | 300 |
| 2004-07-12 | $7.00 | $7.34 | 3,600 |
| 2004-07-09 | $6.91 | $7.25 | 0 |
| 2004-07-08 | $6.91 | $7.25 | 0 |
| 2004-07-07 | $6.91 | $7.25 | 4,500 |
| 2004-07-06 | $6.87 | $7.21 | 2,700 |
| 2004-07-02 | $6.94 | $7.28 | 1,800 |
| 2004-07-01 | $6.90 | $7.24 | 900 |
| 2004-06-30 | $6.94 | $7.28 | 11,400 |
| 2004-06-29 | $7.18 | $7.53 | 600 |
| 2004-06-28 | $7.09 | $7.44 | 5,400 |
| 2004-06-25 | $6.97 | $7.31 | 16,500 |
| 2004-06-24 | $6.85 | $7.19 | 13,200 |
| 2004-06-23 | $6.80 | $7.14 | 32,700 |
| 2004-06-22 | $6.78 | $7.11 | 49,200 |
| 2004-06-21 | $6.74 | $7.07 | 18,600 |
| 2004-06-18 | $6.71 | $7.04 | 3,000 |
| 2004-06-17 | $6.65 | $6.98 | 2,100 |
| 2004-06-16 | $6.68 | $7.01 | 11,400 |
| 2004-06-15 | $6.50 | $6.82 | 300 |
| 2004-06-14 | $6.52 | $6.84 | 2,400 |
| 2004-06-10 | $6.72 | $7.05 | 4,200 |
| 2004-06-09 | $6.84 | $7.17 | 900 |
| 2004-06-08 | $7.01 | $7.36 | 1,500 |
| 2004-06-07 | $7.24 | $7.60 | 1,200 |
| 2004-06-04 | $6.95 | $7.29 | 468,600 |
| 2004-06-03 | $7.00 | $7.35 | 17,400 |
| 2004-06-02 | $7.15 | $7.50 | 28,500 |
| 2004-06-01 | $7.30 | $7.65 | 4,200 |
| 2004-05-28 | $7.24 | $7.60 | 5,700 |
| 2004-05-27 | $7.01 | $7.36 | 28,800 |
| 2004-05-26 | $7.10 | $7.45 | 22,800 |
| 2004-05-25 | $7.12 | $7.47 | 167,400 |
| 2004-05-24 | $6.70 | $7.03 | 12,900 |
| 2004-05-21 | $6.59 | $6.91 | 1,800 |
| 2004-05-20 | $6.57 | $6.89 | 8,400 |
| 2004-05-19 | $6.80 | $7.13 | 3,300 |
| 2004-05-18 | $6.67 | $6.99 | 11,700 |
| 2004-05-17 | $6.40 | $6.72 | 1,200 |
| 2004-05-14 | $6.34 | $6.65 | 600 |
| 2004-05-13 | $6.49 | $6.81 | 17,700 |
| 2004-05-12 | $6.38 | $6.70 | 3,300 |
| 2004-05-11 | $6.27 | $6.58 | 900 |
| 2004-05-10 | $6.34 | $6.65 | 7,500 |
| 2004-05-07 | $6.64 | $6.96 | 18,900 |
| 2004-05-06 | $6.67 | $7.00 | 2,700 |
| 2004-05-05 | $6.58 | $6.91 | 4,800 |
| 2004-05-04 | $6.58 | $6.90 | 900 |
| 2004-05-03 | $6.41 | $6.57 | 5,700 |
| 2004-04-30 | $6.42 | $6.59 | 3,000 |
| 2004-04-29 | $6.48 | $6.65 | 1,200 |
| 2004-04-28 | $6.50 | $6.67 | 1,800 |
| 2004-04-27 | $6.67 | $6.84 | 4,200 |
| 2004-04-26 | $6.73 | $6.91 | 2,700 |
| 2004-04-23 | $6.74 | $6.91 | 5,100 |
| 2004-04-22 | $6.94 | $7.11 | 24,900 |
| 2004-04-21 | $6.67 | $6.84 | 4,500 |
| 2004-04-20 | $6.68 | $6.85 | 10,500 |
| 2004-04-19 | $6.67 | $6.84 | 8,400 |
| 2004-04-16 | $6.65 | $6.82 | 7,800 |
| 2004-04-15 | $6.84 | $7.02 | 1,800 |
| 2004-04-14 | $6.77 | $6.94 | 4,800 |
| 2004-04-13 | $6.91 | $7.08 | 52,800 |
| 2004-04-12 | $6.75 | $6.93 | 1,500 |
| 2004-04-08 | $6.77 | $6.94 | 1,500 |
| 2004-04-07 | $6.78 | $6.96 | 15,300 |
| 2004-04-06 | $6.82 | $6.99 | 29,100 |
| 2004-04-05 | $6.77 | $6.94 | 1,800 |
| 2004-04-02 | $6.81 | $6.98 | 6,900 |
| 2004-04-01 | $6.85 | $7.02 | 2,700 |
| 2004-03-31 | $7.07 | $7.25 | 3,900 |
| 2004-03-30 | $6.83 | $7.01 | 4,500 |
| 2004-03-29 | $7.33 | $7.52 | 10,500 |
| 2004-03-26 | $7.24 | $7.43 | 7,500 |
| 2004-03-25 | $6.92 | $7.09 | 7,200 |
| 2004-03-24 | $6.59 | $6.76 | 3,000 |
| 2004-03-23 | $6.67 | $6.84 | 27,900 |
| 2004-03-22 | $7.00 | $7.18 | 900 |
| 2004-03-19 | $6.71 | $6.89 | 2,100 |
| 2004-03-18 | $6.67 | $6.84 | 3,900 |
| 2004-03-17 | $6.70 | $6.87 | 0 |
| 2004-03-16 | $6.70 | $6.87 | 600 |
| 2004-03-15 | $6.63 | $6.80 | 2,400 |
| 2004-03-12 | $6.88 | $7.06 | 25,500 |
| 2004-03-11 | $6.62 | $6.79 | 2,700 |
| 2004-03-10 | $6.87 | $7.04 | 18,900 |
| 2004-03-09 | $6.92 | $7.10 | 2,100 |
| 2004-03-08 | $7.33 | $7.51 | 1,800 |
| 2004-03-05 | $7.32 | $7.51 | 5,400 |
| 2004-03-04 | $7.08 | $7.26 | 4,800 |
| 2004-03-03 | $6.98 | $7.16 | 3,300 |
| 2004-03-02 | $7.00 | $7.18 | 1,500 |
| 2004-03-01 | $7.17 | $7.35 | 3,000 |
| 2004-02-27 | $6.75 | $6.93 | 600 |
| 2004-02-26 | $6.92 | $7.09 | 300 |
| 2004-02-25 | $6.87 | $7.04 | 0 |
| 2004-02-24 | $6.87 | $7.04 | 9,000 |
| 2004-02-23 | $7.00 | $7.18 | 6,300 |
| 2004-02-20 | $6.70 | $6.87 | 9,000 |
| 2004-02-19 | $6.94 | $7.11 | 5,100 |
| 2004-02-18 | $7.00 | $7.18 | 2,100 |
| 2004-02-17 | $7.33 | $7.51 | 3,300 |
| 2004-02-13 | $7.08 | $7.26 | 3,600 |
| 2004-02-12 | $7.00 | $7.18 | 48,600 |
| 2004-02-11 | $7.33 | $7.52 | 9,300 |
| 2004-02-10 | $7.47 | $7.66 | 3,900 |
| 2004-02-09 | $7.52 | $7.71 | 1,200 |
| 2004-02-06 | $7.03 | $7.21 | 0 |
| 2004-02-05 | $7.03 | $7.21 | 300 |
| 2004-02-04 | $6.90 | $7.08 | 6,300 |
| 2004-02-03 | $7.00 | $7.18 | 600 |
| 2004-02-02 | $6.92 | $7.09 | 900 |
| 2004-01-30 | $7.15 | $7.33 | 9,600 |
| 2004-01-29 | $6.78 | $6.96 | 46,800 |
| 2004-01-28 | $6.92 | $7.09 | 1,500 |
| 2004-01-27 | $7.17 | $7.35 | 3,600 |
| 2004-01-26 | $7.36 | $7.54 | 3,600 |
| 2004-01-23 | $7.08 | $7.26 | 33,600 |
| 2004-01-22 | $7.25 | $7.44 | 6,300 |
| 2004-01-21 | $7.38 | $7.57 | 8,400 |
| 2004-01-20 | $7.20 | $7.38 | 5,400 |
| 2004-01-16 | $6.88 | $7.05 | 6,600 |
| 2004-01-15 | $6.88 | $7.06 | 12,600 |
| 2004-01-14 | $6.93 | $7.11 | 2,100 |
| 2004-01-13 | $6.92 | $7.09 | 8,700 |
| 2004-01-12 | $7.03 | $7.21 | 12,900 |
| 2004-01-09 | $6.83 | $7.01 | 900 |
| 2004-01-08 | $6.91 | $7.09 | 7,500 |
| 2004-01-07 | $6.80 | $6.97 | 3,300 |
| 2004-01-06 | $6.88 | $7.06 | 7,200 |
| 2004-01-05 | $6.70 | $6.87 | 1,800 |
| 2004-01-02 | $6.70 | $6.87 | 3,000 |