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
- 1995-08-18 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 | $0.93 | $0.93 | 227,800 |
| 2004-12-30 | $0.94 | $0.94 | 454,200 |
| 2004-12-29 | $0.96 | $0.96 | 411,000 |
| 2004-12-28 | $0.93 | $0.93 | 127,500 |
| 2004-12-27 | $0.96 | $0.96 | 303,400 |
| 2004-12-23 | $0.95 | $0.95 | 140,900 |
| 2004-12-22 | $0.95 | $0.95 | 124,800 |
| 2004-12-21 | $0.93 | $0.93 | 200,700 |
| 2004-12-20 | $0.94 | $0.94 | 122,700 |
| 2004-12-17 | $0.95 | $0.95 | 237,000 |
| 2004-12-16 | $0.93 | $0.93 | 116,000 |
| 2004-12-15 | $0.93 | $0.93 | 178,300 |
| 2004-12-14 | $0.96 | $0.96 | 113,600 |
| 2004-12-13 | $0.96 | $0.96 | 142,500 |
| 2004-12-10 | $0.95 | $0.95 | 66,300 |
| 2004-12-09 | $0.95 | $0.95 | 82,600 |
| 2004-12-08 | $0.97 | $0.97 | 105,500 |
| 2004-12-07 | $0.98 | $0.98 | 187,200 |
| 2004-12-06 | $0.99 | $0.99 | 104,800 |
| 2004-12-03 | $1.00 | $1.00 | 84,300 |
| 2004-12-02 | $1.00 | $1.00 | 131,900 |
| 2004-12-01 | $1.00 | $1.00 | 308,600 |
| 2004-11-30 | $0.94 | $0.94 | 94,900 |
| 2004-11-29 | $0.93 | $0.93 | 55,200 |
| 2004-11-26 | $0.95 | $0.95 | 102,800 |
| 2004-11-24 | $0.94 | $0.94 | 143,100 |
| 2004-11-23 | $0.94 | $0.94 | 138,300 |
| 2004-11-22 | $0.95 | $0.95 | 101,400 |
| 2004-11-19 | $0.95 | $0.95 | 98,100 |
| 2004-11-18 | $0.96 | $0.96 | 117,300 |
| 2004-11-17 | $0.97 | $0.97 | 73,600 |
| 2004-11-16 | $0.97 | $0.97 | 103,700 |
| 2004-11-15 | $0.99 | $0.99 | 51,300 |
| 2004-11-12 | $1.02 | $1.02 | 74,200 |
| 2004-11-11 | $1.01 | $1.01 | 74,500 |
| 2004-11-10 | $0.99 | $0.99 | 142,500 |
| 2004-11-09 | $1.01 | $1.01 | 94,300 |
| 2004-11-08 | $1.04 | $1.04 | 84,800 |
| 2004-11-05 | $1.02 | $1.02 | 121,200 |
| 2004-11-04 | $1.05 | $1.05 | 347,700 |
| 2004-11-03 | $0.99 | $0.99 | 83,800 |
| 2004-11-02 | $0.99 | $0.99 | 67,500 |
| 2004-11-01 | $1.00 | $1.00 | 127,200 |
| 2004-10-29 | $0.98 | $0.98 | 58,500 |
| 2004-10-28 | $0.95 | $0.95 | 49,500 |
| 2004-10-27 | $0.95 | $0.95 | 58,000 |
| 2004-10-26 | $0.96 | $0.96 | 75,800 |
| 2004-10-25 | $0.96 | $0.96 | 85,000 |
| 2004-10-22 | $0.99 | $0.99 | 71,600 |
| 2004-10-21 | $0.98 | $0.98 | 57,000 |
| 2004-10-20 | $0.96 | $0.96 | 61,000 |
| 2004-10-19 | $0.95 | $0.95 | 36,700 |
| 2004-10-18 | $0.96 | $0.96 | 33,700 |
| 2004-10-15 | $0.97 | $0.97 | 75,500 |
| 2004-10-14 | $0.98 | $0.98 | 37,200 |
| 2004-10-13 | $0.96 | $0.96 | 62,000 |
| 2004-10-12 | $0.97 | $0.97 | 89,900 |
| 2004-10-11 | $0.96 | $0.96 | 97,600 |
| 2004-10-08 | $0.95 | $0.95 | 306,600 |
| 2004-10-07 | $1.16 | $1.16 | 98,400 |
| 2004-10-06 | $1.15 | $1.15 | 94,300 |
| 2004-10-05 | $1.17 | $1.17 | 91,200 |
| 2004-10-04 | $1.10 | $1.10 | 81,400 |
| 2004-10-01 | $1.09 | $1.09 | 155,800 |
| 2004-09-30 | $1.06 | $1.06 | 45,800 |
| 2004-09-29 | $1.05 | $1.05 | 42,000 |
| 2004-09-28 | $1.04 | $1.04 | 65,800 |
| 2004-09-27 | $1.04 | $1.04 | 38,200 |
| 2004-09-24 | $1.06 | $1.06 | 39,400 |
| 2004-09-23 | $1.05 | $1.05 | 52,600 |
| 2004-09-22 | $1.06 | $1.06 | 54,300 |
| 2004-09-21 | $1.05 | $1.05 | 73,800 |
| 2004-09-20 | $1.04 | $1.04 | 66,900 |
| 2004-09-17 | $1.03 | $1.03 | 59,500 |
| 2004-09-16 | $1.02 | $1.02 | 39,500 |
| 2004-09-15 | $1.04 | $1.04 | 21,700 |
| 2004-09-14 | $1.05 | $1.05 | 56,400 |
| 2004-09-13 | $1.06 | $1.06 | 33,400 |
| 2004-09-10 | $1.05 | $1.05 | 61,700 |
| 2004-09-09 | $1.07 | $1.07 | 23,700 |
| 2004-09-08 | $1.10 | $1.10 | 49,900 |
| 2004-09-07 | $1.13 | $1.13 | 41,900 |
| 2004-09-03 | $1.12 | $1.12 | 59,300 |
| 2004-09-02 | $1.11 | $1.11 | 113,700 |
| 2004-09-01 | $1.20 | $1.20 | 265,100 |
| 2004-08-31 | $1.16 | $1.16 | 212,400 |
| 2004-08-30 | $1.04 | $1.04 | 139,500 |
| 2004-08-27 | $0.99 | $0.99 | 142,300 |
| 2004-08-26 | $0.92 | $0.92 | 17,900 |
| 2004-08-25 | $0.92 | $0.92 | 39,200 |
| 2004-08-24 | $0.91 | $0.91 | 67,100 |
| 2004-08-23 | $0.91 | $0.91 | 130,300 |
| 2004-08-20 | $0.92 | $0.92 | 57,200 |
| 2004-08-19 | $0.90 | $0.90 | 54,900 |
| 2004-08-18 | $0.91 | $0.91 | 74,200 |
| 2004-08-17 | $0.95 | $0.95 | 85,600 |
| 2004-08-16 | $0.88 | $0.88 | 96,000 |
| 2004-08-13 | $0.87 | $0.87 | 80,800 |
| 2004-08-12 | $0.86 | $0.86 | 108,200 |
| 2004-08-11 | $0.88 | $0.88 | 67,100 |
| 2004-08-10 | $0.90 | $0.90 | 157,700 |
| 2004-08-09 | $0.98 | $0.98 | 76,400 |
| 2004-08-06 | $0.94 | $0.94 | 93,300 |
| 2004-08-05 | $0.96 | $0.96 | 72,000 |
| 2004-08-04 | $0.97 | $0.97 | 95,900 |
| 2004-08-03 | $0.98 | $0.98 | 90,000 |
| 2004-08-02 | $0.97 | $0.97 | 69,700 |
| 2004-07-30 | $0.98 | $0.98 | 53,400 |
| 2004-07-29 | $0.97 | $0.97 | 43,900 |
| 2004-07-28 | $0.96 | $0.96 | 30,900 |
| 2004-07-27 | $0.96 | $0.96 | 63,300 |
| 2004-07-26 | $0.96 | $0.96 | 64,600 |
| 2004-07-23 | $0.96 | $0.96 | 78,900 |
| 2004-07-22 | $0.99 | $0.99 | 82,900 |
| 2004-07-21 | $1.02 | $1.02 | 154,400 |
| 2004-07-20 | $1.01 | $1.01 | 204,500 |
| 2004-07-19 | $1.08 | $1.08 | 118,600 |
| 2004-07-16 | $1.09 | $1.09 | 151,800 |
| 2004-07-15 | $1.12 | $1.12 | 41,300 |
| 2004-07-14 | $1.12 | $1.12 | 73,900 |
| 2004-07-13 | $1.11 | $1.11 | 103,400 |
| 2004-07-12 | $1.16 | $1.16 | 73,700 |
| 2004-07-09 | $1.18 | $1.18 | 72,600 |
| 2004-07-08 | $1.15 | $1.15 | 73,400 |
| 2004-07-07 | $1.16 | $1.16 | 117,100 |
| 2004-07-06 | $1.12 | $1.12 | 388,200 |
| 2004-07-02 | $1.20 | $1.20 | 84,100 |
| 2004-07-01 | $1.17 | $1.17 | 105,600 |
| 2004-06-30 | $1.14 | $1.14 | 51,800 |
| 2004-06-29 | $1.14 | $1.14 | 91,800 |
| 2004-06-28 | $1.13 | $1.13 | 69,400 |
| 2004-06-25 | $1.13 | $1.13 | 36,800 |
| 2004-06-24 | $1.12 | $1.12 | 55,200 |
| 2004-06-23 | $1.14 | $1.14 | 55,300 |
| 2004-06-22 | $1.13 | $1.13 | 38,500 |
| 2004-06-21 | $1.13 | $1.13 | 75,800 |
| 2004-06-18 | $1.14 | $1.14 | 128,100 |
| 2004-06-17 | $1.15 | $1.15 | 28,400 |
| 2004-06-16 | $1.18 | $1.18 | 63,900 |
| 2004-06-15 | $1.19 | $1.19 | 97,400 |
| 2004-06-14 | $1.16 | $1.16 | 78,800 |
| 2004-06-10 | $1.19 | $1.19 | 106,400 |
| 2004-06-09 | $1.20 | $1.20 | 96,800 |
| 2004-06-08 | $1.19 | $1.19 | 89,600 |
| 2004-06-07 | $1.20 | $1.20 | 75,000 |
| 2004-06-04 | $1.18 | $1.18 | 56,800 |
| 2004-06-03 | $1.21 | $1.21 | 83,600 |
| 2004-06-02 | $1.24 | $1.24 | 79,200 |
| 2004-06-01 | $1.24 | $1.24 | 101,100 |
| 2004-05-28 | $1.16 | $1.16 | 23,300 |
| 2004-05-27 | $1.18 | $1.18 | 91,400 |
| 2004-05-26 | $1.23 | $1.23 | 151,300 |
| 2004-05-25 | $1.27 | $1.27 | 155,000 |
| 2004-05-24 | $1.24 | $1.24 | 513,900 |
| 2004-05-21 | $1.14 | $1.14 | 94,600 |
| 2004-05-20 | $1.14 | $1.14 | 54,400 |
| 2004-05-19 | $1.11 | $1.11 | 89,800 |
| 2004-05-18 | $1.11 | $1.11 | 81,900 |
| 2004-05-17 | $1.15 | $1.15 | 109,900 |
| 2004-05-14 | $1.14 | $1.14 | 118,400 |
| 2004-05-13 | $1.17 | $1.17 | 56,200 |
| 2004-05-12 | $1.18 | $1.18 | 116,300 |
| 2004-05-11 | $1.19 | $1.19 | 179,400 |
| 2004-05-10 | $1.21 | $1.21 | 146,100 |
| 2004-05-07 | $1.29 | $1.29 | 50,100 |
| 2004-05-06 | $1.25 | $1.25 | 48,400 |
| 2004-05-05 | $1.27 | $1.27 | 59,000 |
| 2004-05-04 | $1.27 | $1.27 | 61,800 |
| 2004-05-03 | $1.30 | $1.30 | 48,600 |
| 2004-04-30 | $1.26 | $1.26 | 91,600 |
| 2004-04-29 | $1.32 | $1.32 | 85,800 |
| 2004-04-28 | $1.36 | $1.36 | 51,400 |
| 2004-04-27 | $1.40 | $1.40 | 59,000 |
| 2004-04-26 | $1.40 | $1.40 | 97,600 |
| 2004-04-23 | $1.38 | $1.38 | 345,700 |
| 2004-04-22 | $1.33 | $1.33 | 145,600 |
| 2004-04-21 | $1.32 | $1.32 | 298,600 |
| 2004-04-20 | $1.44 | $1.44 | 78,200 |
| 2004-04-19 | $1.45 | $1.45 | 179,800 |
| 2004-04-16 | $1.43 | $1.43 | 144,400 |
| 2004-04-15 | $1.51 | $1.51 | 251,000 |
| 2004-04-14 | $1.57 | $1.57 | 146,300 |
| 2004-04-13 | $1.53 | $1.53 | 115,600 |
| 2004-04-12 | $1.56 | $1.56 | 155,900 |
| 2004-04-08 | $1.59 | $1.59 | 63,000 |
| 2004-04-07 | $1.56 | $1.56 | 89,800 |
| 2004-04-06 | $1.55 | $1.55 | 88,700 |
| 2004-04-05 | $1.62 | $1.62 | 186,000 |
| 2004-04-02 | $1.54 | $1.54 | 100,800 |
| 2004-04-01 | $1.55 | $1.55 | 94,000 |
| 2004-03-31 | $1.52 | $1.52 | 71,400 |
| 2004-03-30 | $1.57 | $1.57 | 88,500 |
| 2004-03-29 | $1.52 | $1.52 | 157,700 |
| 2004-03-26 | $1.54 | $1.54 | 89,200 |
| 2004-03-25 | $1.59 | $1.59 | 173,800 |
| 2004-03-24 | $1.54 | $1.54 | 171,600 |
| 2004-03-23 | $1.60 | $1.60 | 115,800 |
| 2004-03-22 | $1.64 | $1.64 | 294,300 |
| 2004-03-19 | $1.70 | $1.70 | 239,500 |
| 2004-03-18 | $1.65 | $1.65 | 88,800 |
| 2004-03-17 | $1.67 | $1.67 | 124,200 |
| 2004-03-16 | $1.71 | $1.71 | 286,100 |
| 2004-03-15 | $1.65 | $1.65 | 232,900 |
| 2004-03-12 | $1.77 | $1.77 | 349,800 |
| 2004-03-11 | $1.79 | $1.79 | 405,200 |
| 2004-03-10 | $1.65 | $1.65 | 376,400 |
| 2004-03-09 | $1.85 | $1.85 | 847,500 |
| 2004-03-08 | $1.67 | $1.67 | 401,900 |
| 2004-03-05 | $1.79 | $1.79 | 429,000 |
| 2004-03-04 | $1.78 | $1.78 | 1,374,800 |
| 2004-03-03 | $1.55 | $1.55 | 709,400 |
| 2004-03-02 | $1.58 | $1.58 | 320,300 |
| 2004-03-01 | $1.44 | $1.44 | 178,600 |
| 2004-02-27 | $1.49 | $1.49 | 121,200 |
| 2004-02-26 | $1.54 | $1.54 | 172,200 |
| 2004-02-25 | $1.44 | $1.44 | 84,200 |
| 2004-02-24 | $1.42 | $1.42 | 191,000 |
| 2004-02-23 | $1.48 | $1.48 | 158,200 |
| 2004-02-20 | $1.51 | $1.51 | 184,000 |
| 2004-02-19 | $1.56 | $1.56 | 187,100 |
| 2004-02-18 | $1.51 | $1.51 | 75,500 |
| 2004-02-17 | $1.52 | $1.52 | 164,500 |
| 2004-02-13 | $1.56 | $1.56 | 87,000 |
| 2004-02-12 | $1.54 | $1.54 | 145,800 |
| 2004-02-11 | $1.55 | $1.55 | 100,900 |
| 2004-02-10 | $1.53 | $1.53 | 123,300 |
| 2004-02-09 | $1.57 | $1.57 | 139,300 |
| 2004-02-06 | $1.55 | $1.55 | 223,800 |
| 2004-02-05 | $1.56 | $1.56 | 161,900 |
| 2004-02-04 | $1.53 | $1.53 | 191,600 |
| 2004-02-03 | $1.57 | $1.57 | 317,800 |
| 2004-02-02 | $1.64 | $1.64 | 665,800 |
| 2004-01-30 | $1.47 | $1.47 | 249,900 |
| 2004-01-29 | $1.42 | $1.42 | 297,000 |
| 2004-01-28 | $1.42 | $1.42 | 675,600 |
| 2004-01-27 | $1.55 | $1.55 | 261,900 |
| 2004-01-26 | $1.54 | $1.54 | 215,400 |
| 2004-01-23 | $1.53 | $1.53 | 275,200 |
| 2004-01-22 | $1.55 | $1.55 | 312,600 |
| 2004-01-21 | $1.60 | $1.60 | 528,700 |
| 2004-01-20 | $1.53 | $1.53 | 635,100 |
| 2004-01-16 | $1.58 | $1.58 | 1,378,700 |
| 2004-01-15 | $1.68 | $1.68 | 2,208,800 |
| 2004-01-14 | $1.99 | $1.99 | 789,900 |
| 2004-01-13 | $2.01 | $2.01 | 1,026,600 |
| 2004-01-12 | $1.92 | $1.92 | 2,606,900 |
| 2004-01-09 | $1.99 | $1.99 | 14,596,400 |
| 2004-01-08 | $1.16 | $1.16 | 710,200 |
| 2004-01-07 | $1.16 | $1.16 | 83,000 |
| 2004-01-06 | $1.16 | $1.16 | 197,400 |
| 2004-01-05 | $1.15 | $1.15 | 209,200 |
| 2004-01-02 | $1.10 | $1.10 | 169,100 |