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
- 1980-03-17 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 | $9.95 | $10.57 | 61,500 |
| 2004-12-30 | $9.77 | $10.39 | 93,750 |
| 2004-12-29 | $9.58 | $10.19 | 113,250 |
| 2004-12-28 | $9.89 | $10.51 | 117,750 |
| 2004-12-27 | $9.82 | $10.44 | 144,000 |
| 2004-12-23 | $9.63 | $10.23 | 124,500 |
| 2004-12-22 | $9.51 | $10.10 | 182,250 |
| 2004-12-21 | $9.36 | $9.95 | 219,750 |
| 2004-12-20 | $9.37 | $9.95 | 186,000 |
| 2004-12-17 | $9.33 | $9.92 | 171,000 |
| 2004-12-16 | $9.40 | $9.99 | 184,500 |
| 2004-12-15 | $9.24 | $9.82 | 121,500 |
| 2004-12-14 | $9.31 | $9.90 | 156,750 |
| 2004-12-13 | $9.41 | $10.00 | 165,750 |
| 2004-12-10 | $9.20 | $9.77 | 87,750 |
| 2004-12-09 | $9.29 | $9.87 | 114,750 |
| 2004-12-08 | $9.34 | $9.93 | 193,500 |
| 2004-12-07 | $9.33 | $9.92 | 155,250 |
| 2004-12-06 | $9.43 | $10.02 | 279,750 |
| 2004-12-03 | $9.63 | $10.23 | 147,000 |
| 2004-12-02 | $9.67 | $10.28 | 170,250 |
| 2004-12-01 | $9.57 | $10.17 | 286,500 |
| 2004-11-30 | $9.42 | $10.01 | 258,750 |
| 2004-11-29 | $9.70 | $10.31 | 119,250 |
| 2004-11-26 | $9.68 | $10.29 | 45,000 |
| 2004-11-24 | $9.79 | $10.41 | 144,000 |
| 2004-11-23 | $9.96 | $10.59 | 204,750 |
| 2004-11-22 | $9.96 | $10.59 | 222,000 |
| 2004-11-19 | $9.93 | $10.55 | 216,750 |
| 2004-11-18 | $10.11 | $10.74 | 105,000 |
| 2004-11-17 | $10.04 | $10.67 | 255,750 |
| 2004-11-16 | $10.04 | $10.67 | 138,750 |
| 2004-11-15 | $9.78 | $10.40 | 136,500 |
| 2004-11-12 | $9.41 | $10.00 | 94,500 |
| 2004-11-11 | $9.32 | $9.91 | 138,000 |
| 2004-11-10 | $9.35 | $9.93 | 119,250 |
| 2004-11-09 | $9.40 | $9.99 | 73,500 |
| 2004-11-08 | $9.56 | $10.16 | 78,750 |
| 2004-11-05 | $9.48 | $10.08 | 102,750 |
| 2004-11-04 | $9.41 | $10.00 | 303,000 |
| 2004-11-03 | $9.23 | $9.81 | 123,750 |
| 2004-11-02 | $9.24 | $9.82 | 102,000 |
| 2004-11-01 | $9.07 | $9.64 | 78,000 |
| 2004-10-29 | $8.76 | $9.31 | 123,000 |
| 2004-10-28 | $8.81 | $9.36 | 77,250 |
| 2004-10-27 | $8.95 | $9.52 | 174,000 |
| 2004-10-26 | $8.80 | $9.36 | 153,000 |
| 2004-10-25 | $8.47 | $9.01 | 115,500 |
| 2004-10-22 | $8.57 | $9.11 | 161,250 |
| 2004-10-21 | $8.80 | $9.35 | 175,500 |
| 2004-10-20 | $8.92 | $9.48 | 183,000 |
| 2004-10-19 | $9.06 | $9.63 | 159,750 |
| 2004-10-18 | $9.10 | $9.67 | 124,500 |
| 2004-10-15 | $9.00 | $9.57 | 144,000 |
| 2004-10-14 | $8.72 | $9.27 | 214,500 |
| 2004-10-13 | $8.93 | $9.50 | 220,500 |
| 2004-10-12 | $8.75 | $9.30 | 53,250 |
| 2004-10-11 | $8.95 | $9.51 | 69,000 |
| 2004-10-08 | $8.89 | $9.45 | 97,500 |
| 2004-10-07 | $8.94 | $9.50 | 98,250 |
| 2004-10-06 | $9.03 | $9.60 | 231,000 |
| 2004-10-05 | $8.97 | $9.53 | 331,500 |
| 2004-10-04 | $9.11 | $9.69 | 279,750 |
| 2004-10-01 | $8.87 | $9.42 | 280,500 |
| 2004-09-30 | $8.57 | $9.11 | 93,750 |
| 2004-09-29 | $8.46 | $9.00 | 115,500 |
| 2004-09-28 | $8.37 | $8.90 | 147,750 |
| 2004-09-27 | $8.32 | $8.84 | 118,500 |
| 2004-09-24 | $8.32 | $8.85 | 106,500 |
| 2004-09-23 | $8.40 | $8.93 | 142,500 |
| 2004-09-22 | $8.37 | $8.90 | 102,750 |
| 2004-09-21 | $8.49 | $9.02 | 108,000 |
| 2004-09-20 | $8.61 | $9.16 | 336,000 |
| 2004-09-17 | $8.62 | $9.17 | 255,750 |
| 2004-09-16 | $8.77 | $9.33 | 138,750 |
| 2004-09-15 | $8.96 | $9.53 | 81,000 |
| 2004-09-14 | $9.12 | $9.69 | 90,000 |
| 2004-09-13 | $9.11 | $9.68 | 112,500 |
| 2004-09-10 | $9.04 | $9.61 | 74,250 |
| 2004-09-09 | $9.19 | $9.77 | 77,250 |
| 2004-09-08 | $9.18 | $9.76 | 99,750 |
| 2004-09-07 | $9.31 | $9.89 | 104,250 |
| 2004-09-03 | $9.01 | $9.58 | 116,250 |
| 2004-09-02 | $9.26 | $9.85 | 414,750 |
| 2004-09-01 | $9.34 | $9.93 | 105,000 |
| 2004-08-31 | $9.17 | $9.75 | 81,750 |
| 2004-08-30 | $9.31 | $9.89 | 81,000 |
| 2004-08-27 | $9.57 | $10.17 | 90,750 |
| 2004-08-26 | $9.37 | $9.95 | 97,500 |
| 2004-08-25 | $9.28 | $9.86 | 79,500 |
| 2004-08-24 | $8.99 | $9.56 | 156,750 |
| 2004-08-23 | $8.99 | $9.55 | 133,500 |
| 2004-08-20 | $9.21 | $9.78 | 94,500 |
| 2004-08-19 | $9.28 | $9.87 | 111,750 |
| 2004-08-18 | $9.32 | $9.91 | 108,750 |
| 2004-08-17 | $9.03 | $9.60 | 132,000 |
| 2004-08-16 | $9.05 | $9.62 | 190,500 |
| 2004-08-13 | $9.35 | $9.94 | 84,750 |
| 2004-08-12 | $9.46 | $10.05 | 135,750 |
| 2004-08-11 | $9.53 | $10.13 | 80,250 |
| 2004-08-10 | $9.60 | $10.20 | 111,000 |
| 2004-08-09 | $9.49 | $10.09 | 101,250 |
| 2004-08-06 | $9.61 | $10.22 | 104,250 |
| 2004-08-05 | $9.61 | $10.22 | 108,750 |
| 2004-08-04 | $9.73 | $10.34 | 136,500 |
| 2004-08-03 | $9.75 | $10.36 | 267,750 |
| 2004-08-02 | $9.69 | $10.30 | 115,500 |
| 2004-07-30 | $9.91 | $10.54 | 106,500 |
| 2004-07-29 | $9.85 | $10.47 | 93,750 |
| 2004-07-28 | $9.85 | $10.47 | 91,500 |
| 2004-07-27 | $9.90 | $10.52 | 176,250 |
| 2004-07-26 | $9.77 | $10.39 | 86,250 |
| 2004-07-23 | $9.85 | $10.46 | 112,500 |
| 2004-07-22 | $10.19 | $10.83 | 141,000 |
| 2004-07-21 | $10.14 | $10.78 | 329,250 |
| 2004-07-20 | $10.06 | $10.69 | 188,250 |
| 2004-07-19 | $9.91 | $10.53 | 48,000 |
| 2004-07-16 | $9.87 | $10.49 | 68,250 |
| 2004-07-15 | $9.68 | $10.29 | 101,250 |
| 2004-07-14 | $9.73 | $10.34 | 132,000 |
| 2004-07-13 | $10.08 | $10.71 | 311,250 |
| 2004-07-12 | $9.60 | $10.20 | 112,500 |
| 2004-07-09 | $9.77 | $10.38 | 110,250 |
| 2004-07-08 | $9.55 | $10.15 | 90,000 |
| 2004-07-07 | $9.73 | $10.35 | 90,000 |
| 2004-07-06 | $9.45 | $10.05 | 340,500 |
| 2004-07-02 | $9.73 | $10.34 | 138,750 |
| 2004-07-01 | $9.79 | $10.41 | 134,250 |
| 2004-06-30 | $9.96 | $10.59 | 163,500 |
| 2004-06-29 | $9.90 | $10.52 | 123,000 |
| 2004-06-28 | $9.81 | $10.43 | 159,000 |
| 2004-06-25 | $9.67 | $10.27 | 181,500 |
| 2004-06-24 | $9.74 | $10.35 | 99,000 |
| 2004-06-23 | $9.57 | $10.17 | 206,250 |
| 2004-06-22 | $9.70 | $10.31 | 108,000 |
| 2004-06-21 | $9.66 | $10.26 | 120,750 |
| 2004-06-18 | $9.60 | $10.21 | 130,500 |
| 2004-06-17 | $9.67 | $10.28 | 163,500 |
| 2004-06-16 | $9.77 | $10.39 | 150,000 |
| 2004-06-15 | $9.70 | $10.31 | 136,500 |
| 2004-06-14 | $9.68 | $10.29 | 340,500 |
| 2004-06-10 | $9.78 | $10.39 | 253,500 |
| 2004-06-09 | $9.14 | $9.72 | 245,250 |
| 2004-06-08 | $9.39 | $9.98 | 277,500 |
| 2004-06-07 | $9.36 | $9.95 | 122,250 |
| 2004-06-04 | $8.87 | $9.42 | 140,250 |
| 2004-06-03 | $8.73 | $9.28 | 227,250 |
| 2004-06-02 | $9.10 | $9.67 | 162,750 |
| 2004-06-01 | $8.97 | $9.53 | 154,500 |
| 2004-05-28 | $8.73 | $9.27 | 144,750 |
| 2004-05-27 | $8.77 | $9.33 | 118,500 |
| 2004-05-26 | $8.77 | $9.33 | 117,000 |
| 2004-05-25 | $8.78 | $9.34 | 249,750 |
| 2004-05-24 | $8.95 | $9.51 | 234,000 |
| 2004-05-21 | $8.81 | $9.36 | 219,750 |
| 2004-05-20 | $8.39 | $8.92 | 126,750 |
| 2004-05-19 | $8.21 | $8.73 | 552,000 |
| 2004-05-18 | $7.67 | $8.15 | 681,750 |
| 2004-05-17 | $7.47 | $7.94 | 348,000 |
| 2004-05-14 | $8.20 | $8.72 | 156,000 |
| 2004-05-13 | $8.59 | $9.13 | 204,000 |
| 2004-05-12 | $8.57 | $9.11 | 292,500 |
| 2004-05-11 | $8.53 | $9.07 | 237,750 |
| 2004-05-10 | $8.12 | $8.63 | 408,000 |
| 2004-05-07 | $9.16 | $9.73 | 102,750 |
| 2004-05-06 | $9.30 | $9.89 | 142,500 |
| 2004-05-05 | $9.73 | $10.34 | 126,000 |
| 2004-05-04 | $9.64 | $10.25 | 144,000 |
| 2004-05-03 | $9.51 | $10.11 | 163,500 |
| 2004-04-30 | $9.49 | $10.09 | 178,500 |
| 2004-04-29 | $9.62 | $10.22 | 207,750 |
| 2004-04-28 | $9.77 | $10.38 | 159,750 |
| 2004-04-27 | $9.58 | $10.19 | 102,000 |
| 2004-04-26 | $9.48 | $10.07 | 181,500 |
| 2004-04-23 | $9.75 | $10.36 | 119,250 |
| 2004-04-22 | $9.90 | $10.53 | 171,750 |
| 2004-04-21 | $9.66 | $10.27 | 96,750 |
| 2004-04-20 | $9.82 | $10.44 | 171,000 |
| 2004-04-19 | $9.45 | $10.05 | 257,250 |
| 2004-04-16 | $9.74 | $10.36 | 284,250 |
| 2004-04-15 | $9.75 | $10.37 | 279,750 |
| 2004-04-14 | $10.05 | $10.68 | 183,000 |
| 2004-04-13 | $10.32 | $10.97 | 239,250 |
| 2004-04-12 | $10.45 | $11.11 | 125,250 |
| 2004-04-08 | $10.24 | $10.88 | 208,500 |
| 2004-04-07 | $10.31 | $10.96 | 265,500 |
| 2004-04-06 | $10.46 | $11.12 | 204,000 |
| 2004-04-05 | $10.69 | $11.37 | 200,250 |
| 2004-04-02 | $10.93 | $11.62 | 191,250 |
| 2004-04-01 | $10.78 | $11.46 | 375,000 |
| 2004-03-31 | $10.37 | $11.02 | 225,750 |
| 2004-03-30 | $10.40 | $11.06 | 270,000 |
| 2004-03-29 | $10.61 | $11.27 | 223,500 |
| 2004-03-26 | $10.57 | $11.24 | 360,750 |
| 2004-03-25 | $10.23 | $10.81 | 236,250 |
| 2004-03-24 | $10.07 | $10.64 | 283,500 |
| 2004-03-23 | $10.05 | $10.62 | 369,000 |
| 2004-03-22 | $10.13 | $10.70 | 369,750 |
| 2004-03-19 | $10.08 | $10.65 | 162,000 |
| 2004-03-18 | $10.02 | $10.59 | 319,500 |
| 2004-03-17 | $9.55 | $10.09 | 390,750 |
| 2004-03-16 | $9.02 | $9.53 | 133,500 |
| 2004-03-15 | $8.86 | $9.36 | 443,250 |
| 2004-03-12 | $8.67 | $9.16 | 168,750 |
| 2004-03-11 | $8.67 | $9.16 | 91,500 |
| 2004-03-10 | $8.71 | $9.21 | 155,250 |
| 2004-03-09 | $8.87 | $9.38 | 183,750 |
| 2004-03-08 | $8.91 | $9.42 | 270,000 |
| 2004-03-05 | $9.30 | $9.83 | 140,250 |
| 2004-03-04 | $9.05 | $9.56 | 134,250 |
| 2004-03-03 | $9.12 | $9.64 | 219,000 |
| 2004-03-02 | $9.16 | $9.67 | 374,250 |
| 2004-03-01 | $9.20 | $9.72 | 307,500 |
| 2004-02-27 | $8.55 | $9.03 | 206,250 |
| 2004-02-26 | $8.39 | $8.86 | 172,500 |
| 2004-02-25 | $8.52 | $9.00 | 291,750 |
| 2004-02-24 | $8.45 | $8.93 | 183,000 |
| 2004-02-23 | $8.20 | $8.67 | 231,000 |
| 2004-02-20 | $8.15 | $8.62 | 367,500 |
| 2004-02-19 | $8.21 | $8.68 | 240,750 |
| 2004-02-18 | $8.37 | $8.85 | 149,250 |
| 2004-02-17 | $8.44 | $8.92 | 129,750 |
| 2004-02-13 | $8.39 | $8.86 | 264,750 |
| 2004-02-12 | $8.80 | $9.30 | 77,250 |
| 2004-02-11 | $8.71 | $9.20 | 138,750 |
| 2004-02-10 | $8.69 | $9.19 | 190,500 |
| 2004-02-09 | $8.69 | $9.19 | 211,500 |
| 2004-02-06 | $9.02 | $9.53 | 134,250 |
| 2004-02-05 | $9.03 | $9.55 | 439,500 |
| 2004-02-04 | $8.77 | $9.26 | 246,000 |
| 2004-02-03 | $8.94 | $9.44 | 537,000 |
| 2004-02-02 | $8.89 | $9.40 | 333,750 |
| 2004-01-30 | $8.78 | $9.27 | 259,500 |
| 2004-01-29 | $8.91 | $9.42 | 234,000 |
| 2004-01-28 | $9.33 | $9.86 | 653,250 |
| 2004-01-27 | $9.27 | $9.79 | 1,020,750 |
| 2004-01-26 | $9.25 | $9.77 | 75,000 |
| 2004-01-23 | $9.04 | $9.55 | 283,500 |
| 2004-01-22 | $8.83 | $9.33 | 303,000 |
| 2004-01-21 | $8.56 | $9.05 | 153,750 |
| 2004-01-20 | $8.66 | $9.15 | 144,750 |
| 2004-01-16 | $8.56 | $9.04 | 136,500 |
| 2004-01-15 | $8.63 | $9.12 | 155,250 |
| 2004-01-14 | $8.81 | $9.31 | 144,750 |
| 2004-01-13 | $8.57 | $9.06 | 246,750 |
| 2004-01-12 | $8.69 | $9.19 | 219,750 |
| 2004-01-09 | $8.70 | $9.19 | 140,250 |
| 2004-01-08 | $8.83 | $9.33 | 600,750 |
| 2004-01-07 | $9.01 | $9.52 | 573,750 |
| 2004-01-06 | $8.94 | $9.45 | 412,500 |
| 2004-01-05 | $9.08 | $9.60 | 386,250 |
| 2004-01-02 | $9.08 | $9.60 | 435,000 |