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
- 2004-10-29 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 | $13.47 | $13.63 | 55,500 | — | — |
| 2004-12-30 | $13.30 | $13.46 | 48,900 | — | — |
| 2004-12-29 | $13.28 | $13.43 | 109,400 | — | — |
| 2004-12-28 | $13.53 | $13.53 | 111,100 | — | — |
| 2004-12-27 | $13.60 | $13.60 | 112,500 | — | — |
| 2004-12-23 | $13.94 | $13.94 | 107,900 | — | — |
| 2004-12-22 | $13.70 | $13.70 | 194,000 | — | — |
| 2004-12-21 | $13.45 | $13.45 | 82,700 | — | — |
| 2004-12-20 | $13.34 | $13.34 | 222,800 | — | — |
| 2004-12-17 | $13.40 | $13.40 | 887,700 | — | — |
| 2004-12-16 | $13.05 | $13.05 | 230,000 | — | — |
| 2004-12-15 | $13.05 | $13.05 | 200,300 | — | — |
| 2004-12-14 | $12.90 | $12.90 | 169,400 | — | — |
| 2004-12-13 | $12.91 | $12.91 | 215,700 | — | — |
| 2004-12-10 | $12.97 | $12.97 | 186,000 | — | — |
| 2004-12-09 | $12.85 | $12.85 | 139,200 | — | — |
| 2004-12-08 | $12.86 | $12.86 | 112,300 | — | — |
| 2004-12-07 | $13.00 | $13.00 | 116,200 | — | — |
| 2004-12-06 | $13.12 | $13.12 | 126,600 | — | — |
| 2004-12-03 | $13.15 | $13.15 | 138,300 | — | — |
| 2004-12-02 | $12.95 | $12.95 | 212,800 | — | — |
| 2004-12-01 | $13.15 | $13.15 | 162,500 | — | — |
| 2004-11-30 | $12.76 | $12.76 | 148,800 | — | — |
| 2004-11-29 | $12.68 | $12.68 | 174,200 | — | — |
| 2004-11-26 | $12.65 | $12.65 | 42,900 | — | — |
| 2004-11-24 | $12.79 | $12.79 | 141,700 | — | — |
| 2004-11-23 | $12.80 | $12.80 | 204,200 | — | — |
| 2004-11-22 | $12.63 | $12.63 | 105,200 | — | — |
| 2004-11-19 | $12.71 | $12.71 | 202,600 | — | — |
| 2004-11-18 | $12.72 | $12.72 | 179,700 | — | — |
| 2004-11-17 | $12.51 | $12.51 | 425,000 | — | — |
| 2004-11-16 | $12.50 | $12.50 | 252,500 | — | — |
| 2004-11-15 | $12.39 | $12.39 | 268,100 | — | — |
| 2004-11-12 | $12.29 | $12.29 | 354,900 | — | — |
| 2004-11-11 | $12.02 | $12.02 | 92,700 | — | — |
| 2004-11-10 | $12.01 | $12.01 | 177,500 | — | — |
| 2004-11-09 | $12.01 | $12.01 | 97,600 | — | — |
| 2004-11-08 | $12.01 | $12.01 | 91,100 | — | — |
| 2004-11-05 | $12.08 | $12.08 | 391,800 | — | — |
| 2004-11-04 | $12.06 | $12.06 | 311,200 | — | — |
| 2004-11-03 | $12.15 | $12.15 | 433,600 | — | — |
| 2004-11-02 | $12.00 | $12.00 | 950,100 | — | — |
| 2004-11-01 | $12.00 | $12.00 | 764,400 | — | — |
| 2004-10-29 | $12.00 | $12.00 | 5,951,800 | — | — |