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
- 2004-07-26 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 | $14.64 | $14.64 | 90,600 | — | — |
| 2004-12-30 | $14.27 | $14.27 | 87,000 | — | — |
| 2004-12-29 | $14.68 | $14.68 | 146,700 | — | — |
| 2004-12-28 | $14.68 | $14.68 | 337,900 | — | — |
| 2004-12-27 | $13.74 | $13.74 | 47,900 | — | — |
| 2004-12-23 | $13.75 | $13.75 | 13,000 | — | — |
| 2004-12-22 | $13.75 | $13.75 | 113,000 | — | — |
| 2004-12-21 | $13.51 | $13.51 | 180,100 | — | — |
| 2004-12-20 | $13.85 | $13.85 | 126,700 | — | — |
| 2004-12-17 | $13.03 | $13.03 | 170,000 | — | — |
| 2004-12-16 | $12.96 | $12.96 | 37,000 | — | — |
| 2004-12-15 | $12.87 | $12.87 | 38,500 | — | — |
| 2004-12-14 | $12.97 | $12.97 | 23,200 | — | — |
| 2004-12-13 | $13.00 | $13.00 | 62,400 | — | — |
| 2004-12-10 | $13.05 | $13.05 | 33,600 | — | — |
| 2004-12-09 | $12.72 | $12.72 | 46,300 | — | — |
| 2004-12-08 | $12.80 | $12.80 | 30,300 | — | — |
| 2004-12-07 | $12.75 | $12.75 | 61,400 | — | — |
| 2004-12-06 | $13.12 | $13.12 | 51,700 | — | — |
| 2004-12-03 | $13.26 | $13.26 | 59,200 | — | — |
| 2004-12-02 | $13.36 | $13.36 | 83,100 | — | — |
| 2004-12-01 | $12.15 | $12.15 | 71,200 | — | — |
| 2004-11-30 | $12.50 | $12.50 | 104,400 | — | — |
| 2004-11-29 | $12.35 | $12.35 | 160,000 | — | — |
| 2004-11-26 | $12.60 | $12.60 | 36,600 | — | — |
| 2004-11-24 | $12.65 | $12.65 | 57,200 | — | — |
| 2004-11-23 | $12.68 | $12.68 | 90,500 | — | — |
| 2004-11-22 | $13.33 | $13.33 | 115,400 | — | — |
| 2004-11-19 | $13.56 | $13.56 | 94,600 | — | — |
| 2004-11-18 | $13.70 | $13.70 | 163,000 | — | — |
| 2004-11-17 | $13.60 | $13.60 | 39,300 | — | — |
| 2004-11-16 | $13.57 | $13.57 | 80,600 | — | — |
| 2004-11-15 | $14.35 | $14.35 | 279,100 | — | — |
| 2004-11-12 | $14.05 | $14.05 | 339,200 | — | — |
| 2004-11-11 | $14.41 | $14.41 | 144,000 | — | — |
| 2004-11-10 | $13.02 | $13.02 | 108,000 | — | — |
| 2004-11-09 | $13.06 | $13.06 | 113,400 | — | — |
| 2004-11-08 | $13.00 | $13.00 | 102,200 | — | — |
| 2004-11-05 | $12.78 | $12.78 | 66,600 | — | — |
| 2004-11-04 | $12.48 | $12.48 | 105,500 | — | — |
| 2004-11-03 | $12.10 | $12.10 | 37,800 | — | — |
| 2004-11-02 | $11.66 | $11.66 | 17,900 | — | — |
| 2004-11-01 | $11.64 | $11.64 | 74,900 | — | — |
| 2004-10-29 | $12.44 | $12.44 | 100,300 | — | — |
| 2004-10-28 | $12.40 | $12.40 | 152,300 | — | — |
| 2004-10-27 | $11.78 | $11.78 | 29,700 | — | — |
| 2004-10-26 | $11.50 | $11.50 | 14,500 | — | — |
| 2004-10-25 | $11.31 | $11.31 | 16,600 | — | — |
| 2004-10-22 | $11.09 | $11.09 | 69,300 | — | — |
| 2004-10-21 | $11.40 | $11.40 | 24,500 | — | — |
| 2004-10-20 | $11.19 | $11.19 | 269,700 | — | — |
| 2004-10-19 | $10.80 | $10.80 | 42,700 | — | — |
| 2004-10-18 | $10.46 | $10.46 | 18,800 | — | — |
| 2004-10-15 | $10.30 | $10.30 | 11,200 | — | — |
| 2004-10-14 | $10.20 | $10.20 | 29,800 | — | — |
| 2004-10-13 | $10.73 | $10.73 | 15,500 | — | — |
| 2004-10-12 | $10.69 | $10.69 | 63,900 | — | — |
| 2004-10-11 | $11.31 | $11.31 | 86,000 | — | — |
| 2004-10-08 | $10.55 | $10.55 | 57,500 | — | — |
| 2004-10-07 | $10.46 | $10.46 | 46,900 | — | — |
| 2004-10-06 | $10.79 | $10.79 | 29,800 | — | — |
| 2004-10-05 | $10.67 | $10.67 | 42,400 | — | — |
| 2004-10-04 | $10.22 | $10.22 | 69,500 | — | — |
| 2004-10-01 | $10.24 | $10.24 | 136,600 | — | — |
| 2004-09-30 | $9.80 | $9.80 | 408,100 | — | — |
| 2004-09-29 | $10.28 | $10.28 | 63,100 | — | — |
| 2004-09-28 | $10.33 | $10.33 | 84,200 | — | — |
| 2004-09-27 | $10.59 | $10.59 | 82,900 | — | — |
| 2004-09-24 | $10.25 | $10.25 | 60,100 | — | — |
| 2004-09-23 | $10.99 | $10.99 | 45,500 | — | — |
| 2004-09-22 | $11.04 | $11.04 | 71,400 | — | — |
| 2004-09-21 | $11.00 | $11.00 | 47,900 | — | — |
| 2004-09-20 | $10.95 | $10.95 | 69,300 | — | — |
| 2004-09-17 | $11.13 | $11.13 | 91,400 | — | — |
| 2004-09-16 | $11.01 | $11.01 | 129,500 | — | — |
| 2004-09-15 | $11.67 | $11.67 | 52,400 | — | — |
| 2004-09-14 | $11.84 | $11.84 | 115,500 | — | — |
| 2004-09-13 | $12.25 | $12.25 | 224,400 | — | — |
| 2004-09-10 | $12.07 | $12.07 | 340,600 | — | — |
| 2004-09-09 | $11.80 | $11.80 | 69,200 | — | — |
| 2004-09-08 | $11.58 | $11.58 | 81,800 | — | — |
| 2004-09-07 | $11.85 | $11.85 | 84,400 | — | — |
| 2004-09-03 | $11.00 | $11.00 | 35,100 | — | — |
| 2004-09-02 | $11.01 | $11.01 | 212,700 | — | — |
| 2004-09-01 | $11.00 | $11.00 | 244,700 | — | — |
| 2004-08-31 | $10.60 | $10.60 | 376,500 | — | — |
| 2004-08-30 | $10.26 | $10.26 | 27,900 | — | — |
| 2004-08-27 | $10.33 | $10.33 | 62,700 | — | — |
| 2004-08-26 | $9.85 | $9.85 | 80,200 | — | — |
| 2004-08-25 | $9.15 | $9.15 | 85,200 | — | — |
| 2004-08-24 | $9.00 | $9.00 | 85,600 | — | — |
| 2004-08-23 | $8.85 | $8.85 | 105,600 | — | — |
| 2004-08-20 | $9.23 | $9.23 | 42,900 | — | — |
| 2004-08-19 | $9.60 | $9.60 | 72,800 | — | — |
| 2004-08-18 | $9.25 | $9.25 | 61,500 | — | — |
| 2004-08-17 | $9.34 | $9.34 | 3,500 | — | — |
| 2004-08-16 | $9.04 | $9.04 | 39,600 | — | — |
| 2004-08-13 | $9.15 | $9.15 | 19,300 | — | — |
| 2004-08-12 | $9.00 | $9.00 | 19,300 | — | — |
| 2004-08-11 | $8.92 | $8.92 | 21,300 | — | — |
| 2004-08-10 | $9.24 | $9.24 | 8,900 | — | — |
| 2004-08-09 | $9.40 | $9.40 | 20,000 | — | — |
| 2004-08-06 | $9.10 | $9.10 | 81,400 | — | — |
| 2004-08-05 | $8.65 | $8.65 | 131,900 | — | — |
| 2004-08-04 | $9.55 | $9.55 | 508,900 | — | — |
| 2004-08-03 | $9.96 | $9.96 | 277,300 | — | — |
| 2004-08-02 | $9.59 | $9.59 | 99,400 | — | — |
| 2004-07-30 | $9.00 | $9.00 | 117,700 | — | — |
| 2004-07-29 | $8.60 | $8.60 | 74,800 | — | — |
| 2004-07-28 | $8.56 | $8.56 | 129,300 | — | — |
| 2004-07-27 | $8.48 | $8.48 | 82,100 | — | — |
| 2004-07-26 | $8.75 | $8.75 | 217,400 | — | — |