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
- 2004-08-09 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 | $21.83 | $21.83 | 40,100 | — | — |
| 2004-12-30 | $21.00 | $21.00 | 5,800 | — | — |
| 2004-12-29 | $20.91 | $20.91 | 4,600 | — | — |
| 2004-12-28 | $20.85 | $20.85 | 26,800 | — | — |
| 2004-12-27 | $20.44 | $20.44 | 21,400 | — | — |
| 2004-12-23 | $20.50 | $20.50 | 31,000 | — | — |
| 2004-12-22 | $20.50 | $20.50 | 35,300 | — | — |
| 2004-12-21 | $21.00 | $21.00 | 22,900 | — | — |
| 2004-12-20 | $20.91 | $20.91 | 13,000 | — | — |
| 2004-12-17 | $21.09 | $21.09 | 71,400 | — | — |
| 2004-12-16 | $19.63 | $19.63 | 81,500 | — | — |
| 2004-12-15 | $19.90 | $19.90 | 42,400 | — | — |
| 2004-12-14 | $19.60 | $19.60 | 59,900 | — | — |
| 2004-12-13 | $19.64 | $19.64 | 142,500 | — | — |
| 2004-12-10 | $19.30 | $19.30 | 90,500 | — | — |
| 2004-12-09 | $19.69 | $19.69 | 63,600 | — | — |
| 2004-12-08 | $19.70 | $19.70 | 112,800 | — | — |
| 2004-12-07 | $19.56 | $19.56 | 19,300 | — | — |
| 2004-12-06 | $19.93 | $19.93 | 18,500 | — | — |
| 2004-12-03 | $20.23 | $20.23 | 37,800 | — | — |
| 2004-12-02 | $19.91 | $19.91 | 38,800 | — | — |
| 2004-12-01 | $19.79 | $19.79 | 62,500 | — | — |
| 2004-11-30 | $19.60 | $19.60 | 17,000 | — | — |
| 2004-11-29 | $19.70 | $19.70 | 32,900 | — | — |
| 2004-11-26 | $19.70 | $19.70 | 4,500 | — | — |
| 2004-11-24 | $19.58 | $19.58 | 311,100 | — | — |
| 2004-11-23 | $18.70 | $18.70 | 40,200 | — | — |
| 2004-11-22 | $18.77 | $18.77 | 30,900 | — | — |
| 2004-11-19 | $18.80 | $18.80 | 47,700 | — | — |
| 2004-11-18 | $18.99 | $18.99 | 42,800 | — | — |
| 2004-11-17 | $18.80 | $18.80 | 153,300 | — | — |
| 2004-11-16 | $18.49 | $18.49 | 13,600 | — | — |
| 2004-11-15 | $18.81 | $18.81 | 94,700 | — | — |
| 2004-11-12 | $18.05 | $18.05 | 25,800 | — | — |
| 2004-11-11 | $18.02 | $18.02 | 119,400 | — | — |
| 2004-11-10 | $17.83 | $17.83 | 241,300 | — | — |
| 2004-11-09 | $16.77 | $16.77 | 24,200 | — | — |
| 2004-11-08 | $16.65 | $16.65 | 9,900 | — | — |
| 2004-11-05 | $16.83 | $16.83 | 24,900 | — | — |
| 2004-11-04 | $16.88 | $16.88 | 61,500 | — | — |
| 2004-11-03 | $16.58 | $16.58 | 79,500 | — | — |
| 2004-11-02 | $16.30 | $16.30 | 61,800 | — | — |
| 2004-11-01 | $16.50 | $16.50 | 62,300 | — | — |
| 2004-10-29 | $16.17 | $16.17 | 87,400 | — | — |
| 2004-10-28 | $16.10 | $16.10 | 95,800 | — | — |
| 2004-10-27 | $15.90 | $15.90 | 212,900 | — | — |
| 2004-10-26 | $15.30 | $15.30 | 19,500 | — | — |
| 2004-10-25 | $15.34 | $15.34 | 15,700 | — | — |
| 2004-10-22 | $15.00 | $15.00 | 23,400 | — | — |
| 2004-10-21 | $14.97 | $14.97 | 46,900 | — | — |
| 2004-10-20 | $15.84 | $15.84 | 55,700 | — | — |
| 2004-10-19 | $14.84 | $14.84 | 112,600 | — | — |
| 2004-10-18 | $15.37 | $15.37 | 21,100 | — | — |
| 2004-10-15 | $15.21 | $15.21 | 35,700 | — | — |
| 2004-10-14 | $15.39 | $15.39 | 25,600 | — | — |
| 2004-10-13 | $15.44 | $15.44 | 28,300 | — | — |
| 2004-10-12 | $15.71 | $15.71 | 17,900 | — | — |
| 2004-10-11 | $16.21 | $16.21 | 35,200 | — | — |
| 2004-10-08 | $15.70 | $15.70 | 23,000 | — | — |
| 2004-10-07 | $16.14 | $16.14 | 35,000 | — | — |
| 2004-10-06 | $15.99 | $15.99 | 41,400 | — | — |
| 2004-10-05 | $15.99 | $15.99 | 42,400 | — | — |
| 2004-10-04 | $16.00 | $16.00 | 94,300 | — | — |
| 2004-10-01 | $15.77 | $15.77 | 106,100 | — | — |
| 2004-09-30 | $15.84 | $15.84 | 568,100 | — | — |
| 2004-09-29 | $16.22 | $16.22 | 86,300 | — | — |
| 2004-09-28 | $15.76 | $15.76 | 72,000 | — | — |
| 2004-09-27 | $15.72 | $15.72 | 64,000 | — | — |
| 2004-09-24 | $16.00 | $16.00 | 27,800 | — | — |
| 2004-09-23 | $15.63 | $15.63 | 36,100 | — | — |
| 2004-09-22 | $15.82 | $15.82 | 32,200 | — | — |
| 2004-09-21 | $15.97 | $15.97 | 80,400 | — | — |
| 2004-09-20 | $15.02 | $15.02 | 47,400 | — | — |
| 2004-09-17 | $15.00 | $15.00 | 49,100 | — | — |
| 2004-09-16 | $15.06 | $15.06 | 38,000 | — | — |
| 2004-09-15 | $14.77 | $14.77 | 24,900 | — | — |
| 2004-09-14 | $15.08 | $15.08 | 36,500 | — | — |
| 2004-09-13 | $15.04 | $15.04 | 70,200 | — | — |
| 2004-09-10 | $15.40 | $15.40 | 58,800 | — | — |
| 2004-09-09 | $14.96 | $14.96 | 51,000 | — | — |
| 2004-09-08 | $15.00 | $15.00 | 126,600 | — | — |
| 2004-09-07 | $15.10 | $15.10 | 211,300 | — | — |
| 2004-09-03 | $15.00 | $15.00 | 15,900 | — | — |
| 2004-09-02 | $14.70 | $14.70 | 7,100 | — | — |
| 2004-09-01 | $15.04 | $15.04 | 27,000 | — | — |
| 2004-08-31 | $14.68 | $14.68 | 23,200 | — | — |
| 2004-08-30 | $14.99 | $14.99 | 65,400 | — | — |
| 2004-08-27 | $15.19 | $15.19 | 34,900 | — | — |
| 2004-08-26 | $15.43 | $15.43 | 40,600 | — | — |
| 2004-08-25 | $14.14 | $14.14 | 9,400 | — | — |
| 2004-08-24 | $14.14 | $14.14 | 19,300 | — | — |
| 2004-08-23 | $14.00 | $14.00 | 49,700 | — | — |
| 2004-08-20 | $13.85 | $13.85 | 23,900 | — | — |
| 2004-08-19 | $13.92 | $13.92 | 32,400 | — | — |
| 2004-08-18 | $13.60 | $13.60 | 14,200 | — | — |
| 2004-08-17 | $13.66 | $13.66 | 7,200 | — | — |
| 2004-08-16 | $13.25 | $13.25 | 15,700 | — | — |
| 2004-08-13 | $13.25 | $13.25 | 31,000 | — | — |
| 2004-08-12 | $13.26 | $13.26 | 89,400 | — | — |
| 2004-08-11 | $13.45 | $13.45 | 174,100 | — | — |
| 2004-08-10 | $13.40 | $13.40 | 94,900 | — | — |
| 2004-08-09 | $13.52 | $13.52 | 160,800 | — | — |