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
- 2004-08-16 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 | $16.25 | $16.46 | 20,200 | — | — |
| 2004-12-30 | $16.36 | $16.57 | 29,400 | — | — |
| 2004-12-29 | $16.25 | $16.46 | 26,300 | — | — |
| 2004-12-28 | $16.01 | $16.21 | 49,700 | — | — |
| 2004-12-27 | $15.22 | $15.41 | 41,800 | — | — |
| 2004-12-23 | $15.89 | $15.99 | 20,900 | — | — |
| 2004-12-22 | $15.94 | $16.04 | 18,300 | — | — |
| 2004-12-21 | $15.95 | $16.05 | 57,300 | — | — |
| 2004-12-20 | $15.99 | $16.09 | 32,100 | — | — |
| 2004-12-17 | $15.86 | $15.96 | 123,100 | — | — |
| 2004-12-16 | $16.10 | $16.20 | 59,800 | — | — |
| 2004-12-15 | $15.95 | $16.05 | 60,300 | — | — |
| 2004-12-14 | $16.31 | $16.41 | 50,800 | — | — |
| 2004-12-13 | $16.33 | $16.43 | 48,000 | — | — |
| 2004-12-10 | $16.41 | $16.51 | 23,400 | — | — |
| 2004-12-09 | $16.44 | $16.54 | 28,300 | — | — |
| 2004-12-08 | $16.38 | $16.48 | 157,500 | — | — |
| 2004-12-07 | $16.47 | $16.57 | 35,100 | — | — |
| 2004-12-06 | $16.85 | $16.96 | 28,800 | — | — |
| 2004-12-03 | $16.90 | $17.01 | 44,500 | — | — |
| 2004-12-02 | $17.05 | $17.16 | 31,200 | — | — |
| 2004-12-01 | $17.57 | $17.68 | 67,300 | — | — |
| 2004-11-30 | $17.89 | $18.00 | 51,900 | — | — |
| 2004-11-29 | $17.83 | $17.94 | 27,800 | — | — |
| 2004-11-26 | $17.50 | $17.61 | 22,400 | — | — |
| 2004-11-24 | $17.33 | $17.44 | 23,100 | — | — |
| 2004-11-23 | $17.25 | $17.36 | 27,000 | — | — |
| 2004-11-22 | $17.00 | $17.11 | 67,600 | — | — |
| 2004-11-19 | $17.04 | $17.15 | 59,800 | — | — |
| 2004-11-18 | $17.01 | $17.12 | 41,600 | — | — |
| 2004-11-17 | $17.16 | $17.27 | 64,600 | — | — |
| 2004-11-16 | $17.10 | $17.21 | 95,400 | — | — |
| 2004-11-15 | $17.23 | $17.34 | 210,900 | — | — |
| 2004-11-12 | $17.03 | $17.14 | 99,400 | — | — |
| 2004-11-11 | $16.53 | $16.63 | 92,300 | — | — |
| 2004-11-10 | $16.10 | $16.20 | 68,500 | — | — |
| 2004-11-09 | $15.76 | $15.86 | 53,500 | — | — |
| 2004-11-08 | $15.70 | $15.80 | 146,700 | — | — |
| 2004-11-05 | $15.58 | $15.68 | 98,700 | — | — |
| 2004-11-04 | $15.58 | $15.68 | 18,200 | — | — |
| 2004-11-03 | $15.34 | $15.44 | 70,700 | — | — |
| 2004-11-02 | $15.10 | $15.20 | 193,400 | — | — |
| 2004-11-01 | $14.93 | $15.02 | 63,500 | — | — |
| 2004-10-29 | $14.75 | $14.84 | 68,400 | — | — |
| 2004-10-28 | $14.00 | $14.09 | 229,800 | — | — |
| 2004-10-27 | $14.00 | $14.09 | 163,000 | — | — |
| 2004-10-26 | $14.39 | $14.48 | 46,800 | — | — |
| 2004-10-25 | $14.16 | $14.25 | 24,400 | — | — |
| 2004-10-22 | $14.15 | $14.24 | 18,000 | — | — |
| 2004-10-21 | $14.26 | $14.35 | 74,200 | — | — |
| 2004-10-20 | $14.50 | $14.59 | 108,300 | — | — |
| 2004-10-19 | $14.25 | $14.34 | 221,200 | — | — |
| 2004-10-18 | $14.65 | $14.74 | 29,000 | — | — |
| 2004-10-15 | $14.91 | $15.00 | 31,900 | — | — |
| 2004-10-14 | $14.85 | $14.94 | 45,700 | — | — |
| 2004-10-13 | $14.81 | $14.90 | 123,000 | — | — |
| 2004-10-12 | $15.70 | $15.80 | 50,900 | — | — |
| 2004-10-11 | $16.00 | $16.10 | 29,800 | — | — |
| 2004-10-08 | $16.40 | $16.50 | 78,700 | — | — |
| 2004-10-07 | $16.19 | $16.29 | 45,900 | — | — |
| 2004-10-06 | $16.00 | $16.10 | 34,700 | — | — |
| 2004-10-05 | $15.72 | $15.82 | 31,300 | — | — |
| 2004-10-04 | $15.80 | $15.90 | 55,500 | — | — |
| 2004-10-01 | $15.54 | $15.64 | 188,700 | — | — |
| 2004-09-30 | $15.44 | $15.54 | 285,700 | — | — |
| 2004-09-29 | $15.91 | $16.01 | 86,700 | — | — |
| 2004-09-28 | $16.16 | $16.26 | 129,900 | — | — |
| 2004-09-27 | $16.15 | $16.25 | 134,700 | — | — |
| 2004-09-24 | $16.07 | $16.17 | 55,900 | — | — |
| 2004-09-23 | $15.92 | $16.02 | 51,700 | — | — |
| 2004-09-22 | $15.90 | $15.90 | 96,700 | — | — |
| 2004-09-21 | $15.97 | $15.97 | 165,800 | — | — |
| 2004-09-20 | $15.75 | $15.75 | 112,600 | — | — |
| 2004-09-17 | $15.85 | $15.85 | 39,200 | — | — |
| 2004-09-16 | $15.84 | $15.84 | 55,800 | — | — |
| 2004-09-15 | $15.40 | $15.40 | 57,200 | — | — |
| 2004-09-14 | $15.47 | $15.47 | 50,400 | — | — |
| 2004-09-13 | $15.50 | $15.50 | 94,700 | — | — |
| 2004-09-10 | $15.40 | $15.40 | 134,100 | — | — |
| 2004-09-09 | $15.20 | $15.20 | 63,800 | — | — |
| 2004-09-08 | $15.20 | $15.20 | 45,600 | — | — |
| 2004-09-07 | $15.15 | $15.15 | 65,400 | — | — |
| 2004-09-03 | $15.15 | $15.15 | 54,500 | — | — |
| 2004-09-02 | $15.30 | $15.30 | 74,500 | — | — |
| 2004-09-01 | $15.20 | $15.20 | 247,300 | — | — |
| 2004-08-31 | $14.90 | $14.90 | 122,700 | — | — |
| 2004-08-30 | $14.48 | $14.48 | 92,000 | — | — |
| 2004-08-27 | $14.50 | $14.50 | 333,300 | — | — |
| 2004-08-26 | $14.00 | $14.00 | 70,500 | — | — |
| 2004-08-25 | $14.09 | $14.09 | 88,200 | — | — |
| 2004-08-24 | $13.95 | $13.95 | 78,700 | — | — |
| 2004-08-23 | $14.10 | $14.10 | 98,400 | — | — |
| 2004-08-20 | $14.00 | $14.00 | 219,400 | — | — |
| 2004-08-19 | $14.15 | $14.15 | 279,700 | — | — |
| 2004-08-18 | $13.75 | $13.75 | 285,600 | — | — |
| 2004-08-17 | $13.10 | $13.10 | 149,900 | — | — |
| 2004-08-16 | $13.05 | $13.05 | 335,200 | — | — |