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
- 2004-04-23 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $19.67 | $19.74 | 113,200 | — | — |
| 2004-12-30 | $19.55 | $19.62 | 79,300 | — | — |
| 2004-12-29 | $19.50 | $19.57 | 81,600 | — | — |
| 2004-12-28 | $19.60 | $19.67 | 204,500 | — | — |
| 2004-12-27 | $19.48 | $19.55 | 218,800 | — | — |
| 2004-12-23 | $19.14 | $19.21 | 221,000 | — | — |
| 2004-12-22 | $19.10 | $19.17 | 585,200 | — | — |
| 2004-12-21 | $18.65 | $18.72 | 303,300 | — | — |
| 2004-12-20 | $18.19 | $18.26 | 286,500 | — | — |
| 2004-12-17 | $17.87 | $17.94 | 243,300 | — | — |
| 2004-12-16 | $18.52 | $18.59 | 75,700 | — | — |
| 2004-12-15 | $18.67 | $18.74 | 122,100 | — | — |
| 2004-12-14 | $18.49 | $18.56 | 64,800 | — | — |
| 2004-12-13 | $18.41 | $18.48 | 155,200 | — | — |
| 2004-12-10 | $18.53 | $18.60 | 150,000 | — | — |
| 2004-12-09 | $18.54 | $18.61 | 100,800 | — | — |
| 2004-12-08 | $18.40 | $18.47 | 237,700 | — | — |
| 2004-12-07 | $18.55 | $18.62 | 136,600 | — | — |
| 2004-12-06 | $18.34 | $18.41 | 127,200 | — | — |
| 2004-12-03 | $18.10 | $18.17 | 200,400 | — | — |
| 2004-12-02 | $18.45 | $18.52 | 143,400 | — | — |
| 2004-12-01 | $18.40 | $18.47 | 224,500 | — | — |
| 2004-11-30 | $18.42 | $18.49 | 257,300 | — | — |
| 2004-11-29 | $18.25 | $18.32 | 165,200 | — | — |
| 2004-11-26 | $17.93 | $18.00 | 21,300 | — | — |
| 2004-11-24 | $17.93 | $18.00 | 93,800 | — | — |
| 2004-11-23 | $17.98 | $18.05 | 309,200 | — | — |
| 2004-11-22 | $17.65 | $17.71 | 105,400 | — | — |
| 2004-11-19 | $17.16 | $17.22 | 85,800 | — | — |
| 2004-11-18 | $17.34 | $17.40 | 96,700 | — | — |
| 2004-11-17 | $17.78 | $17.84 | 168,900 | — | — |
| 2004-11-16 | $18.14 | $18.21 | 125,400 | — | — |
| 2004-11-15 | $17.95 | $18.02 | 84,800 | — | — |
| 2004-11-12 | $17.77 | $17.83 | 167,500 | — | — |
| 2004-11-11 | $17.50 | $17.53 | 65,300 | — | — |
| 2004-11-10 | $17.64 | $17.67 | 96,100 | — | — |
| 2004-11-09 | $17.95 | $17.98 | 122,200 | — | — |
| 2004-11-08 | $18.11 | $18.14 | 320,400 | — | — |
| 2004-11-05 | $17.50 | $17.53 | 298,500 | — | — |
| 2004-11-04 | $17.25 | $17.28 | 217,700 | — | — |
| 2004-11-03 | $16.63 | $16.66 | 97,700 | — | — |
| 2004-11-02 | $16.87 | $16.90 | 181,200 | — | — |
| 2004-11-01 | $16.69 | $16.72 | 310,800 | — | — |
| 2004-10-29 | $16.42 | $16.45 | 117,600 | — | — |
| 2004-10-28 | $16.50 | $16.53 | 88,500 | — | — |
| 2004-10-27 | $16.30 | $16.33 | 165,100 | — | — |
| 2004-10-26 | $16.48 | $16.51 | 129,500 | — | — |
| 2004-10-25 | $16.72 | $16.75 | 174,800 | — | — |
| 2004-10-22 | $16.77 | $16.80 | 103,300 | — | — |
| 2004-10-21 | $16.85 | $16.88 | 355,200 | — | — |
| 2004-10-20 | $16.73 | $16.76 | 379,300 | — | — |
| 2004-10-19 | $16.14 | $16.17 | 89,000 | — | — |
| 2004-10-18 | $16.36 | $16.39 | 139,400 | — | — |
| 2004-10-15 | $16.33 | $16.36 | 288,800 | — | — |
| 2004-10-14 | $16.32 | $16.35 | 107,800 | — | — |
| 2004-10-13 | $16.56 | $16.59 | 496,400 | — | — |
| 2004-10-12 | $16.24 | $16.27 | 238,400 | — | — |
| 2004-10-11 | $16.51 | $16.54 | 782,200 | — | — |
| 2004-10-08 | $16.44 | $16.47 | 200,000 | — | — |
| 2004-10-07 | $16.36 | $16.39 | 767,800 | — | — |
| 2004-10-06 | $16.76 | $16.79 | 247,400 | — | — |
| 2004-10-05 | $16.49 | $16.52 | 695,300 | — | — |
| 2004-10-04 | $16.60 | $16.63 | 521,100 | — | — |
| 2004-10-01 | $16.67 | $16.70 | 268,100 | — | — |
| 2004-09-30 | $16.66 | $16.69 | 202,400 | — | — |
| 2004-09-29 | $16.20 | $16.23 | 299,200 | — | — |
| 2004-09-28 | $16.23 | $16.26 | 858,900 | — | — |
| 2004-09-27 | $16.13 | $16.16 | 352,200 | — | — |
| 2004-09-24 | $16.70 | $16.73 | 97,700 | — | — |
| 2004-09-23 | $16.76 | $16.79 | 406,400 | — | — |
| 2004-09-22 | $16.85 | $16.88 | 100,100 | — | — |
| 2004-09-21 | $16.86 | $16.89 | 226,900 | — | — |
| 2004-09-20 | $16.69 | $16.72 | 137,100 | — | — |
| 2004-09-17 | $16.75 | $16.78 | 333,700 | — | — |
| 2004-09-16 | $16.50 | $16.53 | 169,400 | — | — |
| 2004-09-15 | $16.00 | $16.03 | 167,000 | — | — |
| 2004-09-14 | $16.05 | $16.08 | 76,700 | — | — |
| 2004-09-13 | $16.04 | $16.07 | 217,800 | — | — |
| 2004-09-10 | $15.93 | $15.96 | 353,900 | — | — |
| 2004-09-09 | $15.79 | $15.82 | 356,700 | — | — |
| 2004-09-08 | $15.81 | $15.84 | 95,200 | — | — |
| 2004-09-07 | $15.95 | $15.98 | 106,700 | — | — |
| 2004-09-03 | $16.09 | $16.12 | 173,000 | — | — |
| 2004-09-02 | $16.10 | $16.13 | 245,300 | — | — |
| 2004-09-01 | $16.15 | $16.18 | 121,600 | — | — |
| 2004-08-31 | $16.03 | $16.06 | 248,000 | — | — |
| 2004-08-30 | $15.92 | $15.95 | 336,600 | — | — |
| 2004-08-27 | $15.92 | $15.95 | 98,500 | — | — |
| 2004-08-26 | $15.90 | $15.93 | 157,100 | — | — |
| 2004-08-25 | $15.77 | $15.80 | 199,300 | — | — |
| 2004-08-24 | $15.78 | $15.81 | 262,100 | — | — |
| 2004-08-23 | $15.75 | $15.78 | 455,200 | — | — |
| 2004-08-20 | $15.80 | $15.83 | 723,400 | — | — |
| 2004-08-19 | $15.37 | $15.40 | 1,219,400 | — | — |
| 2004-08-18 | $14.96 | $14.99 | 902,800 | — | — |
| 2004-08-17 | $15.20 | $15.23 | 325,200 | — | — |
| 2004-08-16 | $15.50 | $15.53 | 173,700 | — | — |
| 2004-08-13 | $15.50 | $15.53 | 83,000 | — | — |
| 2004-08-12 | $15.64 | $15.64 | 262,500 | — | — |
| 2004-08-11 | $15.94 | $15.94 | 403,800 | — | — |
| 2004-08-10 | $15.83 | $15.83 | 136,100 | — | — |
| 2004-08-09 | $15.61 | $15.61 | 144,600 | — | — |
| 2004-08-06 | $15.77 | $15.77 | 185,500 | — | — |
| 2004-08-05 | $15.79 | $15.79 | 828,700 | — | — |
| 2004-08-04 | $16.20 | $16.20 | 897,300 | — | — |
| 2004-08-03 | $17.14 | $17.14 | 361,500 | — | — |
| 2004-08-02 | $17.20 | $17.20 | 138,800 | — | — |
| 2004-07-30 | $17.25 | $17.25 | 366,400 | — | — |
| 2004-07-29 | $17.10 | $17.10 | 263,300 | — | — |
| 2004-07-28 | $16.99 | $16.99 | 161,600 | — | — |
| 2004-07-27 | $17.01 | $17.01 | 74,400 | — | — |
| 2004-07-26 | $16.98 | $16.98 | 159,200 | — | — |
| 2004-07-23 | $17.00 | $17.00 | 48,200 | — | — |
| 2004-07-22 | $17.09 | $17.09 | 59,200 | — | — |
| 2004-07-21 | $17.12 | $17.12 | 140,900 | — | — |
| 2004-07-20 | $17.05 | $17.05 | 193,100 | — | — |
| 2004-07-19 | $17.25 | $17.25 | 74,700 | — | — |
| 2004-07-16 | $17.24 | $17.24 | 475,200 | — | — |
| 2004-07-15 | $17.46 | $17.46 | 131,000 | — | — |
| 2004-07-14 | $17.40 | $17.40 | 149,100 | — | — |
| 2004-07-13 | $17.26 | $17.26 | 202,000 | — | — |
| 2004-07-12 | $17.28 | $17.28 | 57,100 | — | — |
| 2004-07-09 | $17.25 | $17.25 | 60,300 | — | — |
| 2004-07-08 | $17.13 | $17.13 | 1,257,400 | — | — |
| 2004-07-07 | $17.00 | $17.00 | 393,000 | — | — |
| 2004-07-06 | $17.00 | $17.00 | 875,600 | — | — |
| 2004-07-02 | $17.05 | $17.05 | 568,200 | — | — |
| 2004-07-01 | $16.75 | $16.75 | 483,800 | — | — |
| 2004-06-30 | $16.95 | $16.95 | 696,000 | — | — |
| 2004-06-29 | $16.79 | $16.79 | 202,500 | — | — |
| 2004-06-28 | $16.65 | $16.65 | 180,400 | — | — |
| 2004-06-25 | $16.84 | $16.84 | 312,100 | — | — |
| 2004-06-24 | $16.96 | $16.96 | 132,700 | — | — |
| 2004-06-23 | $16.60 | $16.60 | 186,700 | — | — |
| 2004-06-22 | $17.00 | $17.00 | 374,400 | — | — |
| 2004-06-21 | $17.13 | $17.13 | 110,800 | — | — |
| 2004-06-18 | $17.25 | $17.25 | 132,700 | — | — |
| 2004-06-17 | $17.25 | $17.25 | 458,900 | — | — |
| 2004-06-16 | $17.39 | $17.39 | 131,200 | — | — |
| 2004-06-15 | $17.31 | $17.31 | 252,200 | — | — |
| 2004-06-14 | $17.47 | $17.47 | 140,900 | — | — |
| 2004-06-10 | $17.51 | $17.51 | 69,700 | — | — |
| 2004-06-09 | $17.60 | $17.60 | 74,900 | — | — |
| 2004-06-08 | $17.65 | $17.65 | 314,600 | — | — |
| 2004-06-07 | $17.54 | $17.54 | 213,300 | — | — |
| 2004-06-04 | $17.40 | $17.40 | 269,400 | — | — |
| 2004-06-03 | $17.18 | $17.18 | 273,200 | — | — |
| 2004-06-02 | $17.00 | $17.00 | 326,000 | — | — |
| 2004-06-01 | $16.92 | $16.92 | 267,000 | — | — |
| 2004-05-28 | $17.00 | $17.00 | 392,400 | — | — |
| 2004-05-27 | $17.00 | $17.00 | 403,900 | — | — |
| 2004-05-26 | $16.74 | $16.74 | 169,800 | — | — |
| 2004-05-25 | $16.85 | $16.85 | 313,600 | — | — |
| 2004-05-24 | $16.53 | $16.53 | 203,100 | — | — |
| 2004-05-21 | $16.57 | $16.57 | 272,800 | — | — |
| 2004-05-20 | $16.62 | $16.62 | 156,400 | — | — |
| 2004-05-19 | $16.50 | $16.50 | 210,000 | — | — |
| 2004-05-18 | $16.40 | $16.40 | 525,900 | — | — |
| 2004-05-17 | $16.52 | $16.52 | 386,100 | — | — |
| 2004-05-14 | $16.81 | $16.81 | 996,600 | — | — |
| 2004-05-13 | $17.05 | $17.05 | 141,400 | — | — |
| 2004-05-12 | $17.17 | $17.17 | 406,900 | — | — |
| 2004-05-11 | $17.31 | $17.31 | 488,800 | — | — |
| 2004-05-10 | $17.26 | $17.26 | 687,000 | — | — |
| 2004-05-07 | $17.52 | $17.52 | 347,000 | — | — |
| 2004-05-06 | $17.70 | $17.70 | 447,500 | — | — |
| 2004-05-05 | $17.76 | $17.76 | 286,000 | — | — |
| 2004-05-04 | $17.80 | $17.80 | 1,292,200 | — | — |
| 2004-05-03 | $17.85 | $17.85 | 592,300 | — | — |
| 2004-04-30 | $17.70 | $17.70 | 328,800 | — | — |
| 2004-04-29 | $17.62 | $17.62 | 584,900 | — | — |
| 2004-04-28 | $17.85 | $17.85 | 799,400 | — | — |
| 2004-04-27 | $18.00 | $18.00 | 1,306,100 | — | — |
| 2004-04-26 | $17.80 | $17.80 | 5,904,000 | — | — |
| 2004-04-23 | $18.00 | $18.00 | 20,895,900 | — | — |