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
- 2004-08-30 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 | $18.63 | $19.00 | 100,400 | — | — |
| 2004-12-30 | $18.53 | $18.90 | 97,200 | — | — |
| 2004-12-29 | $18.59 | $18.96 | 114,800 | — | — |
| 2004-12-28 | $18.39 | $18.76 | 151,400 | — | — |
| 2004-12-27 | $18.48 | $18.75 | 134,300 | — | — |
| 2004-12-23 | $18.45 | $18.72 | 115,100 | — | — |
| 2004-12-22 | $18.45 | $18.72 | 148,200 | — | — |
| 2004-12-21 | $18.49 | $18.76 | 143,700 | — | — |
| 2004-12-20 | $18.33 | $18.60 | 170,300 | — | — |
| 2004-12-17 | $18.50 | $18.77 | 85,600 | — | — |
| 2004-12-16 | $18.55 | $18.82 | 129,700 | — | — |
| 2004-12-15 | $18.52 | $18.79 | 162,100 | — | — |
| 2004-12-14 | $18.54 | $18.81 | 132,700 | — | — |
| 2004-12-13 | $18.60 | $18.87 | 98,500 | — | — |
| 2004-12-10 | $18.74 | $18.92 | 91,100 | — | — |
| 2004-12-09 | $18.89 | $19.07 | 94,200 | — | — |
| 2004-12-08 | $18.73 | $18.91 | 99,300 | — | — |
| 2004-12-07 | $18.80 | $18.98 | 97,200 | — | — |
| 2004-12-06 | $18.96 | $19.14 | 115,700 | — | — |
| 2004-12-03 | $18.99 | $19.17 | 57,600 | — | — |
| 2004-12-02 | $18.94 | $19.12 | 81,800 | — | — |
| 2004-12-01 | $19.07 | $19.26 | 83,200 | — | — |
| 2004-11-30 | $19.04 | $19.23 | 82,800 | — | — |
| 2004-11-29 | $18.91 | $19.09 | 127,400 | — | — |
| 2004-11-26 | $19.03 | $19.22 | 12,100 | — | — |
| 2004-11-24 | $18.97 | $19.15 | 96,800 | — | — |
| 2004-11-23 | $18.87 | $19.05 | 109,000 | — | — |
| 2004-11-22 | $19.03 | $19.22 | 91,000 | — | — |
| 2004-11-19 | $19.16 | $19.35 | 49,300 | — | — |
| 2004-11-18 | $19.16 | $19.35 | 56,300 | — | — |
| 2004-11-17 | $19.06 | $19.25 | 78,100 | — | — |
| 2004-11-16 | $19.07 | $19.26 | 52,800 | — | — |
| 2004-11-15 | $19.07 | $19.26 | 144,400 | — | — |
| 2004-11-12 | $19.12 | $19.31 | 54,900 | — | — |
| 2004-11-11 | $19.24 | $19.43 | 61,700 | — | — |
| 2004-11-10 | $19.15 | $19.34 | 69,700 | — | — |
| 2004-11-09 | $19.15 | $19.24 | 75,000 | — | — |
| 2004-11-08 | $19.10 | $19.19 | 122,100 | — | — |
| 2004-11-05 | $19.00 | $19.09 | 73,600 | — | — |
| 2004-11-04 | $19.03 | $19.12 | 78,500 | — | — |
| 2004-11-03 | $19.01 | $19.10 | 87,800 | — | — |
| 2004-11-02 | $18.91 | $19.00 | 76,400 | — | — |
| 2004-11-01 | $19.03 | $19.12 | 63,800 | — | — |
| 2004-10-29 | $18.95 | $19.04 | 79,000 | — | — |
| 2004-10-28 | $18.93 | $19.02 | 86,200 | — | — |
| 2004-10-27 | $18.95 | $19.04 | 73,600 | — | — |
| 2004-10-26 | $18.89 | $18.98 | 163,300 | — | — |
| 2004-10-25 | $18.98 | $19.07 | 81,000 | — | — |
| 2004-10-22 | $19.11 | $19.20 | 149,500 | — | — |
| 2004-10-21 | $19.28 | $19.37 | 37,300 | — | — |
| 2004-10-20 | $19.33 | $19.33 | 85,800 | — | — |
| 2004-10-19 | $19.46 | $19.46 | 52,900 | — | — |
| 2004-10-18 | $19.57 | $19.57 | 15,700 | — | — |
| 2004-10-15 | $19.47 | $19.47 | 18,900 | — | — |
| 2004-10-14 | $19.42 | $19.42 | 31,000 | — | — |
| 2004-10-13 | $19.25 | $19.25 | 111,100 | — | — |
| 2004-10-12 | $19.29 | $19.29 | 82,900 | — | — |
| 2004-10-11 | $19.37 | $19.37 | 148,500 | — | — |
| 2004-10-08 | $19.72 | $19.72 | 30,100 | — | — |
| 2004-10-07 | $19.70 | $19.70 | 300,500 | — | — |
| 2004-10-06 | $20.00 | $20.00 | 83,500 | — | — |
| 2004-10-05 | $20.01 | $20.01 | 50,500 | — | — |
| 2004-10-04 | $20.00 | $20.00 | 55,400 | — | — |
| 2004-10-01 | $20.00 | $20.00 | 56,600 | — | — |
| 2004-09-30 | $20.00 | $20.00 | 80,600 | — | — |
| 2004-09-29 | $20.00 | $20.00 | 30,000 | — | — |
| 2004-09-28 | $20.00 | $20.00 | 79,800 | — | — |
| 2004-09-27 | $20.00 | $20.00 | 219,400 | — | — |
| 2004-09-24 | $20.00 | $20.00 | 286,100 | — | — |
| 2004-09-23 | $20.00 | $20.00 | 108,900 | — | — |
| 2004-09-22 | $20.02 | $20.02 | 27,800 | — | — |
| 2004-09-21 | $20.00 | $20.00 | 39,000 | — | — |
| 2004-09-20 | $20.00 | $20.00 | 175,000 | — | — |
| 2004-09-17 | $20.00 | $20.00 | 29,600 | — | — |
| 2004-09-16 | $20.00 | $20.00 | 16,300 | — | — |
| 2004-09-15 | $20.00 | $20.00 | 45,700 | — | — |
| 2004-09-14 | $20.00 | $20.00 | 33,600 | — | — |
| 2004-09-13 | $20.00 | $20.00 | 31,200 | — | — |
| 2004-09-10 | $20.00 | $20.00 | 30,100 | — | — |
| 2004-09-09 | $20.00 | $20.00 | 61,100 | — | — |
| 2004-09-08 | $20.00 | $20.00 | 46,400 | — | — |
| 2004-09-07 | $20.00 | $20.00 | 72,900 | — | — |
| 2004-09-03 | $20.00 | $20.00 | 29,300 | — | — |
| 2004-09-02 | $20.00 | $20.00 | 27,500 | — | — |
| 2004-09-01 | $20.01 | $20.01 | 54,100 | — | — |
| 2004-08-31 | $20.00 | $20.00 | 21,400 | — | — |
| 2004-08-30 | $20.00 | $20.00 | 30,400 | — | — |