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
- 2004-10-22 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 | $17.35 | $17.35 | 212,800 | — | — |
| 2004-12-30 | $17.32 | $17.32 | 172,200 | — | — |
| 2004-12-29 | $17.20 | $17.20 | 72,700 | — | — |
| 2004-12-28 | $17.20 | $17.20 | 147,000 | — | — |
| 2004-12-27 | $16.90 | $16.90 | 267,400 | — | — |
| 2004-12-23 | $17.00 | $17.00 | 204,700 | — | — |
| 2004-12-22 | $17.16 | $17.16 | 352,400 | — | — |
| 2004-12-21 | $17.12 | $17.12 | 186,100 | — | — |
| 2004-12-20 | $17.02 | $17.02 | 247,200 | — | — |
| 2004-12-17 | $17.10 | $17.10 | 1,366,900 | — | — |
| 2004-12-16 | $16.90 | $16.90 | 204,300 | — | — |
| 2004-12-15 | $16.93 | $16.93 | 168,400 | — | — |
| 2004-12-14 | $16.94 | $16.94 | 173,900 | — | — |
| 2004-12-13 | $17.01 | $17.01 | 244,700 | — | — |
| 2004-12-10 | $17.06 | $17.06 | 110,700 | — | — |
| 2004-12-09 | $17.10 | $17.10 | 400,600 | — | — |
| 2004-12-08 | $17.16 | $17.16 | 172,100 | — | — |
| 2004-12-07 | $17.24 | $17.24 | 161,300 | — | — |
| 2004-12-06 | $17.30 | $17.30 | 179,400 | — | — |
| 2004-12-03 | $17.45 | $17.45 | 193,300 | — | — |
| 2004-12-02 | $17.40 | $17.40 | 242,400 | — | — |
| 2004-12-01 | $17.41 | $17.41 | 301,400 | — | — |
| 2004-11-30 | $17.06 | $17.06 | 658,000 | — | — |
| 2004-11-29 | $17.01 | $17.01 | 305,100 | — | — |
| 2004-11-26 | $17.39 | $17.39 | 50,600 | — | — |
| 2004-11-24 | $17.39 | $17.39 | 161,700 | — | — |
| 2004-11-23 | $17.26 | $17.26 | 207,400 | — | — |
| 2004-11-22 | $17.35 | $17.35 | 204,100 | — | — |
| 2004-11-19 | $17.45 | $17.45 | 304,100 | — | — |
| 2004-11-18 | $17.11 | $17.11 | 180,900 | — | — |
| 2004-11-17 | $17.35 | $17.35 | 320,400 | — | — |
| 2004-11-16 | $17.15 | $17.15 | 245,000 | — | — |
| 2004-11-15 | $17.20 | $17.20 | 174,400 | — | — |
| 2004-11-12 | $17.00 | $17.00 | 359,900 | — | — |
| 2004-11-11 | $17.00 | $17.00 | 263,800 | — | — |
| 2004-11-10 | $17.00 | $17.00 | 243,300 | — | — |
| 2004-11-09 | $17.00 | $17.00 | 194,200 | — | — |
| 2004-11-08 | $16.94 | $16.94 | 170,000 | — | — |
| 2004-11-05 | $16.90 | $16.90 | 569,100 | — | — |
| 2004-11-04 | $17.17 | $17.17 | 259,500 | — | — |
| 2004-11-03 | $17.06 | $17.06 | 192,500 | — | — |
| 2004-11-02 | $16.91 | $16.91 | 244,900 | — | — |
| 2004-11-01 | $17.00 | $17.00 | 498,400 | — | — |
| 2004-10-29 | $16.71 | $16.71 | 280,500 | — | — |
| 2004-10-28 | $16.60 | $16.60 | 409,400 | — | — |
| 2004-10-27 | $16.55 | $16.55 | 393,400 | — | — |
| 2004-10-26 | $16.58 | $16.58 | 526,700 | — | — |
| 2004-10-25 | $16.50 | $16.50 | 896,200 | — | — |
| 2004-10-22 | $16.73 | $16.73 | 5,590,100 | — | — |