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
- 2004-10-05 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 | $19.14 | $19.45 | 189,906 | — | — |
| 2004-12-30 | $19.11 | $19.42 | 34,003 | — | — |
| 2004-12-29 | $19.28 | $19.59 | 47,299 | — | — |
| 2004-12-28 | $19.35 | $19.66 | 63,336 | — | — |
| 2004-12-27 | $19.13 | $19.44 | 31,871 | — | — |
| 2004-12-23 | $18.72 | $19.02 | 64,757 | — | — |
| 2004-12-22 | $18.79 | $19.09 | 59,986 | — | — |
| 2004-12-21 | $18.52 | $18.52 | 105,357 | — | — |
| 2004-12-20 | $18.23 | $18.23 | 279,328 | — | — |
| 2004-12-17 | $17.98 | $17.98 | 551,044 | — | — |
| 2004-12-16 | $18.12 | $18.12 | 165,140 | — | — |
| 2004-12-15 | $18.88 | $18.88 | 116,725 | — | — |
| 2004-12-14 | $19.31 | $19.31 | 184,527 | — | — |
| 2004-12-13 | $18.76 | $18.76 | 87,797 | — | — |
| 2004-12-10 | $18.47 | $18.47 | 91,045 | — | — |
| 2004-12-09 | $18.47 | $18.47 | 91,959 | — | — |
| 2004-12-08 | $18.50 | $18.50 | 112,462 | — | — |
| 2004-12-07 | $18.40 | $18.40 | 181,380 | — | — |
| 2004-12-06 | $18.12 | $18.12 | 204,725 | — | — |
| 2004-12-03 | $18.47 | $18.47 | 156,614 | — | — |
| 2004-12-02 | $18.08 | $18.08 | 294,452 | — | — |
| 2004-12-01 | $17.99 | $17.99 | 217,210 | — | — |
| 2004-11-30 | $17.78 | $17.78 | 366,821 | — | — |
| 2004-11-29 | $17.40 | $17.40 | 248,167 | — | — |
| 2004-11-26 | $17.61 | $17.61 | 74,603 | — | — |
| 2004-11-24 | $17.54 | $17.54 | 300,948 | — | — |
| 2004-11-23 | $17.63 | $17.63 | 647,671 | — | — |
| 2004-11-22 | $17.56 | $17.56 | 429,040 | — | — |
| 2004-11-19 | $17.09 | $17.09 | 659,953 | — | — |
| 2004-11-18 | $16.60 | $16.60 | 285,824 | — | — |
| 2004-11-17 | $16.50 | $16.50 | 122,713 | — | — |
| 2004-11-16 | $15.99 | $15.99 | 230,506 | — | — |
| 2004-11-15 | $15.76 | $15.76 | 133,067 | — | — |
| 2004-11-12 | $15.03 | $15.03 | 31,160 | — | — |
| 2004-11-11 | $15.08 | $15.08 | 59,276 | — | — |
| 2004-11-10 | $15.00 | $15.00 | 45,573 | — | — |
| 2004-11-09 | $14.88 | $14.88 | 50,648 | — | — |
| 2004-11-08 | $14.90 | $14.90 | 28,521 | — | — |
| 2004-11-05 | $15.17 | $15.17 | 118,552 | — | — |
| 2004-11-04 | $15.07 | $15.07 | 37,454 | — | — |
| 2004-11-03 | $15.07 | $15.07 | 41,513 | — | — |
| 2004-11-02 | $15.02 | $15.02 | 45,269 | — | — |
| 2004-11-01 | $14.93 | $14.93 | 36,337 | — | — |
| 2004-10-29 | $14.93 | $14.93 | 31,668 | — | — |
| 2004-10-28 | $14.93 | $14.93 | 191,632 | — | — |
| 2004-10-27 | $14.98 | $14.98 | 54,708 | — | — |
| 2004-10-26 | $14.88 | $14.88 | 60,392 | — | — |
| 2004-10-25 | $14.98 | $14.98 | 7,815 | — | — |
| 2004-10-22 | $15.01 | $15.01 | 15,225 | — | — |
| 2004-10-21 | $15.07 | $15.07 | 66,889 | — | — |
| 2004-10-20 | $15.15 | $15.15 | 86,275 | — | — |
| 2004-10-19 | $15.12 | $15.12 | 225,025 | — | — |
| 2004-10-18 | $15.13 | $15.13 | 110,533 | — | — |
| 2004-10-15 | $14.93 | $14.93 | 187,876 | — | — |
| 2004-10-14 | $14.89 | $14.89 | 109,112 | — | — |
| 2004-10-13 | $15.07 | $15.07 | 72,370 | — | — |
| 2004-10-12 | $15.02 | $15.02 | 151,235 | — | — |
| 2004-10-11 | $15.12 | $15.12 | 204,827 | — | — |
| 2004-10-08 | $15.07 | $15.07 | 472,787 | — | — |
| 2004-10-07 | $14.93 | $14.93 | 810,173 | — | — |
| 2004-10-06 | $14.78 | $14.78 | 547,694 | — | — |
| 2004-10-05 | $14.80 | $14.80 | 4,298,728 | — | — |