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
- 2004-07-21 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 | $11.85 | $11.85 | 0 |
| 2004-12-30 | $11.85 | $11.85 | 0 |
| 2004-12-29 | $11.85 | $11.85 | 0 |
| 2004-12-28 | $11.85 | $11.85 | 0 |
| 2004-12-27 | $11.85 | $11.85 | 0 |
| 2004-12-23 | $11.85 | $11.85 | 0 |
| 2004-12-22 | $11.85 | $11.85 | 0 |
| 2004-12-21 | $11.85 | $11.85 | 0 |
| 2004-12-20 | $11.85 | $11.85 | 0 |
| 2004-12-17 | $11.85 | $11.85 | 0 |
| 2004-12-16 | $11.85 | $11.85 | 0 |
| 2004-12-15 | $11.85 | $11.85 | 0 |
| 2004-12-14 | $11.85 | $11.85 | 0 |
| 2004-12-13 | $11.85 | $11.85 | 0 |
| 2004-12-10 | $11.85 | $11.85 | 0 |
| 2004-12-09 | $11.85 | $11.85 | 0 |
| 2004-12-08 | $11.85 | $11.85 | 0 |
| 2004-12-07 | $11.85 | $11.85 | 0 |
| 2004-12-06 | $11.85 | $11.85 | 0 |
| 2004-12-03 | $11.85 | $11.85 | 0 |
| 2004-12-02 | $11.85 | $11.85 | 0 |
| 2004-12-01 | $11.85 | $11.85 | 0 |
| 2004-11-30 | $11.85 | $11.85 | 0 |
| 2004-11-29 | $11.85 | $11.85 | 0 |
| 2004-11-26 | $11.85 | $11.85 | 0 |
| 2004-11-24 | $11.85 | $11.85 | 0 |
| 2004-11-23 | $11.85 | $11.85 | 0 |
| 2004-11-22 | $11.85 | $11.85 | 0 |
| 2004-11-19 | $11.85 | $11.85 | 5,500 |
| 2004-11-18 | $10.83 | $10.83 | 0 |
| 2004-11-17 | $10.83 | $10.83 | 0 |
| 2004-11-16 | $10.83 | $10.83 | 0 |
| 2004-11-15 | $10.83 | $10.83 | 0 |
| 2004-11-12 | $10.83 | $10.83 | 0 |
| 2004-11-11 | $10.83 | $10.83 | 0 |
| 2004-11-10 | $10.83 | $10.83 | 0 |
| 2004-11-09 | $10.83 | $10.83 | 0 |
| 2004-11-08 | $10.83 | $10.83 | 0 |
| 2004-11-05 | $10.83 | $10.83 | 0 |
| 2004-11-04 | $10.83 | $10.83 | 0 |
| 2004-11-03 | $10.83 | $10.83 | 0 |
| 2004-11-02 | $10.83 | $10.83 | 0 |
| 2004-11-01 | $10.83 | $10.83 | 0 |
| 2004-10-29 | $10.83 | $10.83 | 0 |
| 2004-10-28 | $10.83 | $10.83 | 0 |
| 2004-10-27 | $10.83 | $10.83 | 0 |
| 2004-10-26 | $10.83 | $10.83 | 0 |
| 2004-10-25 | $10.83 | $10.83 | 0 |
| 2004-10-22 | $10.83 | $10.83 | 0 |
| 2004-10-21 | $10.83 | $10.83 | 0 |
| 2004-10-20 | $10.83 | $10.83 | 0 |
| 2004-10-19 | $10.83 | $10.83 | 0 |
| 2004-10-18 | $10.83 | $10.83 | 0 |
| 2004-10-15 | $10.83 | $10.83 | 0 |
| 2004-10-14 | $10.83 | $10.83 | 0 |
| 2004-10-13 | $10.83 | $10.83 | 0 |
| 2004-10-12 | $10.83 | $10.83 | 1,000 |
| 2004-10-11 | $10.81 | $10.81 | 0 |
| 2004-10-08 | $10.81 | $10.81 | 0 |
| 2004-10-07 | $10.81 | $10.81 | 0 |
| 2004-10-06 | $10.81 | $10.81 | 0 |
| 2004-10-05 | $10.81 | $10.81 | 1,000 |
| 2004-10-04 | $8.85 | $8.85 | 0 |
| 2004-10-01 | $8.85 | $8.85 | 0 |
| 2004-09-30 | $8.85 | $8.85 | 0 |
| 2004-09-29 | $8.85 | $8.85 | 0 |
| 2004-09-28 | $8.85 | $8.85 | 0 |
| 2004-09-27 | $8.85 | $8.85 | 0 |
| 2004-09-24 | $8.85 | $8.85 | 0 |
| 2004-09-23 | $8.85 | $8.85 | 0 |
| 2004-09-22 | $8.85 | $8.85 | 0 |
| 2004-09-21 | $8.85 | $8.85 | 0 |
| 2004-09-20 | $8.85 | $8.85 | 0 |
| 2004-09-17 | $8.85 | $8.85 | 0 |
| 2004-09-16 | $8.85 | $8.85 | 0 |
| 2004-09-15 | $8.85 | $8.85 | 0 |
| 2004-09-14 | $8.85 | $8.85 | 0 |
| 2004-09-13 | $8.85 | $8.85 | 0 |
| 2004-09-10 | $8.85 | $8.85 | 0 |
| 2004-09-09 | $8.85 | $8.85 | 0 |
| 2004-09-08 | $8.85 | $8.85 | 0 |
| 2004-09-07 | $8.85 | $8.85 | 0 |
| 2004-09-03 | $8.85 | $8.85 | 0 |
| 2004-09-02 | $8.85 | $8.85 | 0 |
| 2004-09-01 | $8.85 | $8.85 | 0 |
| 2004-08-31 | $8.85 | $8.85 | 0 |
| 2004-08-30 | $8.85 | $8.85 | 0 |
| 2004-08-27 | $8.85 | $8.85 | 0 |
| 2004-08-26 | $8.85 | $8.85 | 0 |
| 2004-08-25 | $8.85 | $8.85 | 0 |
| 2004-08-24 | $8.85 | $8.85 | 200,000 |
| 2004-08-23 | $9.10 | $9.10 | 0 |
| 2004-08-20 | $9.10 | $9.10 | 0 |
| 2004-08-19 | $9.10 | $9.10 | 10,000 |
| 2004-08-18 | $8.42 | $8.42 | 250,000 |
| 2004-08-17 | $8.34 | $8.34 | 410,000 |
| 2004-08-16 | $8.51 | $8.51 | 0 |
| 2004-08-13 | $8.51 | $8.51 | 0 |
| 2004-08-12 | $8.51 | $8.51 | 0 |
| 2004-08-11 | $8.51 | $8.51 | 0 |
| 2004-08-10 | $8.51 | $8.51 | 0 |
| 2004-08-09 | $8.51 | $8.51 | 0 |
| 2004-08-06 | $8.51 | $8.51 | 0 |
| 2004-08-05 | $8.51 | $8.51 | 0 |
| 2004-08-04 | $8.51 | $8.51 | 0 |
| 2004-08-03 | $8.51 | $8.51 | 0 |
| 2004-08-02 | $8.51 | $8.51 | 0 |
| 2004-07-30 | $8.51 | $8.51 | 0 |
| 2004-07-29 | $8.51 | $8.51 | 0 |
| 2004-07-28 | $8.51 | $8.51 | 225,000 |
| 2004-07-27 | $8.35 | $8.35 | 0 |
| 2004-07-26 | $8.35 | $8.35 | 105,000 |
| 2004-07-23 | $8.35 | $8.35 | 0 |
| 2004-07-22 | $8.35 | $8.35 | 6,400 |
| 2004-07-21 | $8.36 | $8.36 | 160,900 |