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
- 2004-07-13 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 | $17.80 | $17.86 | 217,200 | — | — |
| 2004-12-30 | $17.58 | $17.64 | 212,000 | — | — |
| 2004-12-29 | $17.55 | $17.61 | 198,400 | — | — |
| 2004-12-28 | $17.22 | $17.28 | 333,700 | — | — |
| 2004-12-27 | $16.88 | $16.94 | 325,900 | — | — |
| 2004-12-23 | $17.20 | $17.26 | 406,300 | — | — |
| 2004-12-22 | $17.25 | $17.31 | 129,100 | — | — |
| 2004-12-21 | $17.35 | $17.41 | 301,300 | — | — |
| 2004-12-20 | $17.25 | $17.31 | 324,900 | — | — |
| 2004-12-17 | $17.70 | $17.76 | 116,500 | — | — |
| 2004-12-16 | $17.85 | $17.92 | 88,500 | — | — |
| 2004-12-15 | $18.13 | $18.20 | 185,400 | — | — |
| 2004-12-14 | $18.35 | $18.42 | 453,500 | — | — |
| 2004-12-13 | $17.78 | $17.84 | 423,900 | — | — |
| 2004-12-10 | $17.97 | $18.04 | 278,800 | — | — |
| 2004-12-09 | $18.07 | $18.14 | 214,000 | — | — |
| 2004-12-08 | $18.24 | $18.31 | 240,200 | — | — |
| 2004-12-07 | $18.56 | $18.63 | 165,000 | — | — |
| 2004-12-06 | $18.65 | $18.72 | 143,400 | — | — |
| 2004-12-03 | $18.60 | $18.67 | 115,900 | — | — |
| 2004-12-02 | $18.49 | $18.56 | 157,700 | — | — |
| 2004-12-01 | $18.22 | $18.29 | 281,300 | — | — |
| 2004-11-30 | $17.95 | $18.02 | 312,800 | — | — |
| 2004-11-29 | $17.85 | $17.92 | 230,000 | — | — |
| 2004-11-26 | $17.91 | $17.91 | 47,800 | — | — |
| 2004-11-24 | $17.84 | $17.84 | 174,100 | — | — |
| 2004-11-23 | $17.84 | $17.84 | 353,600 | — | — |
| 2004-11-22 | $17.50 | $17.50 | 72,800 | — | — |
| 2004-11-19 | $17.55 | $17.55 | 193,400 | — | — |
| 2004-11-18 | $17.45 | $17.45 | 305,600 | — | — |
| 2004-11-17 | $17.50 | $17.50 | 256,100 | — | — |
| 2004-11-16 | $17.40 | $17.40 | 93,100 | — | — |
| 2004-11-15 | $17.65 | $17.65 | 119,400 | — | — |
| 2004-11-12 | $17.98 | $17.98 | 116,800 | — | — |
| 2004-11-11 | $17.73 | $17.73 | 487,200 | — | — |
| 2004-11-10 | $16.87 | $16.87 | 118,800 | — | — |
| 2004-11-09 | $16.65 | $16.65 | 150,100 | — | — |
| 2004-11-08 | $16.81 | $16.81 | 122,000 | — | — |
| 2004-11-05 | $17.00 | $17.00 | 623,400 | — | — |
| 2004-11-04 | $16.68 | $16.68 | 247,200 | — | — |
| 2004-11-03 | $16.88 | $16.88 | 324,100 | — | — |
| 2004-11-02 | $16.90 | $16.90 | 139,200 | — | — |
| 2004-11-01 | $16.80 | $16.80 | 288,600 | — | — |
| 2004-10-29 | $16.40 | $16.40 | 545,700 | — | — |
| 2004-10-28 | $15.93 | $15.93 | 172,300 | — | — |
| 2004-10-27 | $15.94 | $15.94 | 301,800 | — | — |
| 2004-10-26 | $15.88 | $15.88 | 289,500 | — | — |
| 2004-10-25 | $15.93 | $15.93 | 131,900 | — | — |
| 2004-10-22 | $15.85 | $15.85 | 296,500 | — | — |
| 2004-10-21 | $15.78 | $15.78 | 124,400 | — | — |
| 2004-10-20 | $15.61 | $15.61 | 389,700 | — | — |
| 2004-10-19 | $15.59 | $15.59 | 682,700 | — | — |
| 2004-10-18 | $15.90 | $15.90 | 389,800 | — | — |
| 2004-10-15 | $15.98 | $15.98 | 285,700 | — | — |
| 2004-10-14 | $15.89 | $15.89 | 387,600 | — | — |
| 2004-10-13 | $16.16 | $16.16 | 207,400 | — | — |
| 2004-10-12 | $15.96 | $15.96 | 618,900 | — | — |
| 2004-10-11 | $16.00 | $16.00 | 400,500 | — | — |
| 2004-10-08 | $15.95 | $15.95 | 537,700 | — | — |
| 2004-10-07 | $15.91 | $15.91 | 897,900 | — | — |
| 2004-10-06 | $15.90 | $15.90 | 808,600 | — | — |
| 2004-10-05 | $15.32 | $15.32 | 590,600 | — | — |
| 2004-10-04 | $14.98 | $14.98 | 319,200 | — | — |
| 2004-10-01 | $14.60 | $14.60 | 733,500 | — | — |
| 2004-09-30 | $14.70 | $14.70 | 1,354,500 | — | — |
| 2004-09-29 | $15.05 | $15.05 | 757,800 | — | — |
| 2004-09-28 | $15.25 | $15.25 | 223,500 | — | — |
| 2004-09-27 | $14.88 | $14.88 | 344,400 | — | — |
| 2004-09-24 | $15.04 | $15.04 | 215,900 | — | — |
| 2004-09-23 | $14.97 | $14.97 | 181,000 | — | — |
| 2004-09-22 | $15.11 | $15.11 | 351,900 | — | — |
| 2004-09-21 | $15.40 | $15.40 | 241,000 | — | — |
| 2004-09-20 | $15.25 | $15.25 | 185,700 | — | — |
| 2004-09-17 | $15.20 | $15.20 | 270,400 | — | — |
| 2004-09-16 | $15.48 | $15.48 | 531,000 | — | — |
| 2004-09-15 | $15.22 | $15.22 | 1,045,100 | — | — |
| 2004-09-14 | $14.83 | $14.83 | 500,500 | — | — |
| 2004-09-13 | $14.35 | $14.35 | 394,400 | — | — |
| 2004-09-10 | $14.37 | $14.37 | 1,073,900 | — | — |
| 2004-09-09 | $13.78 | $13.78 | 163,500 | — | — |
| 2004-09-08 | $13.79 | $13.79 | 178,000 | — | — |
| 2004-09-07 | $13.87 | $13.87 | 329,000 | — | — |
| 2004-09-03 | $14.00 | $14.00 | 310,100 | — | — |
| 2004-09-02 | $14.30 | $14.30 | 273,800 | — | — |
| 2004-09-01 | $14.45 | $14.45 | 421,400 | — | — |
| 2004-08-31 | $14.25 | $14.25 | 401,800 | — | — |
| 2004-08-30 | $14.02 | $14.02 | 265,000 | — | — |
| 2004-08-27 | $14.04 | $14.04 | 880,600 | — | — |
| 2004-08-26 | $13.70 | $13.70 | 104,300 | — | — |
| 2004-08-25 | $13.80 | $13.80 | 307,300 | — | — |
| 2004-08-24 | $13.80 | $13.80 | 607,400 | — | — |
| 2004-08-23 | $13.85 | $13.85 | 442,900 | — | — |
| 2004-08-20 | $13.64 | $13.64 | 112,300 | — | — |
| 2004-08-19 | $13.30 | $13.30 | 124,100 | — | — |
| 2004-08-18 | $13.61 | $13.61 | 43,000 | — | — |
| 2004-08-17 | $13.45 | $13.45 | 161,100 | — | — |
| 2004-08-16 | $13.48 | $13.48 | 86,400 | — | — |
| 2004-08-13 | $13.40 | $13.40 | 104,900 | — | — |
| 2004-08-12 | $13.63 | $13.63 | 284,700 | — | — |
| 2004-08-11 | $13.70 | $13.70 | 166,800 | — | — |
| 2004-08-10 | $13.79 | $13.79 | 272,400 | — | — |
| 2004-08-09 | $13.70 | $13.70 | 212,100 | — | — |
| 2004-08-06 | $13.80 | $13.80 | 276,300 | — | — |
| 2004-08-05 | $13.89 | $13.89 | 188,100 | — | — |
| 2004-08-04 | $13.90 | $13.90 | 156,300 | — | — |
| 2004-08-03 | $13.94 | $13.94 | 1,557,100 | — | — |
| 2004-08-02 | $13.70 | $13.70 | 329,400 | — | — |
| 2004-07-30 | $13.90 | $13.90 | 623,000 | — | — |
| 2004-07-29 | $13.78 | $13.78 | 1,015,700 | — | — |
| 2004-07-28 | $13.03 | $13.03 | 1,028,100 | — | — |
| 2004-07-27 | $12.75 | $12.75 | 2,668,000 | — | — |
| 2004-07-26 | $13.20 | $13.20 | 236,200 | — | — |
| 2004-07-23 | $13.56 | $13.56 | 268,500 | — | — |
| 2004-07-22 | $13.60 | $13.60 | 218,500 | — | — |
| 2004-07-21 | $13.60 | $13.60 | 472,300 | — | — |
| 2004-07-20 | $13.93 | $13.93 | 719,300 | — | — |
| 2004-07-19 | $13.52 | $13.52 | 966,200 | — | — |
| 2004-07-16 | $13.83 | $13.83 | 1,488,200 | — | — |
| 2004-07-15 | $13.84 | $13.84 | 1,276,200 | — | — |
| 2004-07-14 | $13.44 | $13.44 | 2,801,000 | — | — |
| 2004-07-13 | $13.50 | $13.50 | 14,964,100 | — | — |