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
- 2004-07-26 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 | $19.03 | $19.50 | 232,300 | — | — |
| 2004-12-30 | $18.93 | $19.40 | 196,300 | — | — |
| 2004-12-29 | $18.86 | $19.32 | 150,200 | — | — |
| 2004-12-28 | $18.85 | $19.31 | 215,300 | — | — |
| 2004-12-27 | $18.92 | $19.39 | 196,500 | — | — |
| 2004-12-23 | $18.64 | $19.10 | 213,200 | — | — |
| 2004-12-22 | $18.67 | $19.13 | 288,700 | — | — |
| 2004-12-21 | $18.72 | $19.18 | 338,200 | — | — |
| 2004-12-20 | $18.95 | $19.31 | 135,000 | — | — |
| 2004-12-17 | $18.98 | $19.34 | 154,800 | — | — |
| 2004-12-16 | $19.02 | $19.38 | 186,300 | — | — |
| 2004-12-15 | $19.03 | $19.39 | 209,700 | — | — |
| 2004-12-14 | $19.10 | $19.46 | 235,500 | — | — |
| 2004-12-13 | $18.97 | $19.33 | 178,000 | — | — |
| 2004-12-10 | $19.02 | $19.38 | 183,000 | — | — |
| 2004-12-09 | $18.94 | $19.30 | 229,100 | — | — |
| 2004-12-08 | $18.74 | $19.10 | 259,200 | — | — |
| 2004-12-07 | $18.56 | $18.91 | 158,100 | — | — |
| 2004-12-06 | $18.68 | $19.03 | 115,800 | — | — |
| 2004-12-03 | $18.86 | $19.22 | 113,900 | — | — |
| 2004-12-02 | $18.78 | $19.14 | 124,400 | — | — |
| 2004-12-01 | $18.85 | $19.21 | 138,900 | — | — |
| 2004-11-30 | $18.92 | $19.28 | 181,100 | — | — |
| 2004-11-29 | $18.86 | $19.22 | 144,900 | — | — |
| 2004-11-26 | $18.98 | $19.34 | 42,600 | — | — |
| 2004-11-24 | $18.95 | $19.31 | 87,200 | — | — |
| 2004-11-23 | $18.82 | $19.18 | 259,900 | — | — |
| 2004-11-22 | $18.97 | $19.33 | 148,600 | — | — |
| 2004-11-19 | $19.02 | $19.28 | 126,600 | — | — |
| 2004-11-18 | $19.03 | $19.29 | 113,500 | — | — |
| 2004-11-17 | $19.15 | $19.42 | 125,400 | — | — |
| 2004-11-16 | $19.06 | $19.33 | 130,700 | — | — |
| 2004-11-15 | $19.05 | $19.32 | 98,800 | — | — |
| 2004-11-12 | $19.06 | $19.33 | 96,400 | — | — |
| 2004-11-11 | $19.15 | $19.42 | 137,600 | — | — |
| 2004-11-10 | $19.02 | $19.28 | 110,800 | — | — |
| 2004-11-09 | $19.10 | $19.37 | 123,100 | — | — |
| 2004-11-08 | $18.99 | $19.25 | 105,900 | — | — |
| 2004-11-05 | $18.95 | $19.21 | 109,900 | — | — |
| 2004-11-04 | $19.03 | $19.29 | 108,700 | — | — |
| 2004-11-03 | $18.97 | $19.23 | 96,300 | — | — |
| 2004-11-02 | $18.90 | $19.16 | 63,600 | — | — |
| 2004-11-01 | $18.92 | $19.18 | 113,500 | — | — |
| 2004-10-29 | $18.87 | $19.13 | 90,900 | — | — |
| 2004-10-28 | $18.82 | $19.08 | 78,400 | — | — |
| 2004-10-27 | $18.85 | $19.11 | 118,900 | — | — |
| 2004-10-26 | $18.93 | $19.19 | 232,000 | — | — |
| 2004-10-25 | $18.96 | $19.22 | 162,300 | — | — |
| 2004-10-22 | $19.09 | $19.36 | 142,600 | — | — |
| 2004-10-21 | $19.15 | $19.42 | 123,700 | — | — |
| 2004-10-20 | $19.16 | $19.33 | 118,600 | — | — |
| 2004-10-19 | $19.05 | $19.22 | 68,600 | — | — |
| 2004-10-18 | $19.10 | $19.27 | 100,400 | — | — |
| 2004-10-15 | $19.05 | $19.22 | 73,800 | — | — |
| 2004-10-14 | $19.01 | $19.18 | 58,000 | — | — |
| 2004-10-13 | $19.07 | $19.24 | 104,200 | — | — |
| 2004-10-12 | $19.06 | $19.23 | 81,300 | — | — |
| 2004-10-11 | $19.06 | $19.23 | 81,500 | — | — |
| 2004-10-08 | $19.20 | $19.37 | 56,200 | — | — |
| 2004-10-07 | $19.21 | $19.38 | 51,500 | — | — |
| 2004-10-06 | $19.25 | $19.43 | 47,000 | — | — |
| 2004-10-05 | $19.25 | $19.43 | 95,500 | — | — |
| 2004-10-04 | $19.30 | $19.48 | 46,300 | — | — |
| 2004-10-01 | $19.32 | $19.50 | 98,100 | — | — |
| 2004-09-30 | $19.22 | $19.39 | 76,600 | — | — |
| 2004-09-29 | $19.15 | $19.32 | 110,000 | — | — |
| 2004-09-28 | $19.05 | $19.22 | 95,400 | — | — |
| 2004-09-27 | $18.98 | $19.15 | 162,500 | — | — |
| 2004-09-24 | $19.15 | $19.32 | 113,500 | — | — |
| 2004-09-23 | $19.01 | $19.18 | 237,600 | — | — |
| 2004-09-22 | $19.19 | $19.36 | 112,300 | — | — |
| 2004-09-21 | $19.29 | $19.38 | 96,800 | — | — |
| 2004-09-20 | $19.32 | $19.41 | 80,600 | — | — |
| 2004-09-17 | $19.32 | $19.41 | 51,100 | — | — |
| 2004-09-16 | $19.33 | $19.42 | 57,300 | — | — |
| 2004-09-15 | $19.42 | $19.51 | 86,400 | — | — |
| 2004-09-14 | $19.38 | $19.47 | 98,900 | — | — |
| 2004-09-13 | $19.45 | $19.54 | 135,500 | — | — |
| 2004-09-10 | $19.42 | $19.51 | 70,100 | — | — |
| 2004-09-09 | $19.57 | $19.66 | 110,200 | — | — |
| 2004-09-08 | $19.42 | $19.51 | 96,800 | — | — |
| 2004-09-07 | $19.44 | $19.53 | 59,200 | — | — |
| 2004-09-03 | $19.52 | $19.61 | 64,900 | — | — |
| 2004-09-02 | $19.44 | $19.53 | 45,500 | — | — |
| 2004-09-01 | $19.35 | $19.44 | 80,300 | — | — |
| 2004-08-31 | $19.35 | $19.44 | 137,700 | — | — |
| 2004-08-30 | $19.39 | $19.48 | 80,300 | — | — |
| 2004-08-27 | $19.35 | $19.44 | 50,900 | — | — |
| 2004-08-26 | $19.45 | $19.54 | 111,500 | — | — |
| 2004-08-25 | $19.50 | $19.59 | 73,600 | — | — |
| 2004-08-24 | $19.40 | $19.49 | 97,000 | — | — |
| 2004-08-23 | $19.58 | $19.67 | 91,200 | — | — |
| 2004-08-20 | $19.67 | $19.67 | 88,000 | — | — |
| 2004-08-19 | $19.68 | $19.68 | 106,200 | — | — |
| 2004-08-18 | $19.80 | $19.80 | 55,200 | — | — |
| 2004-08-17 | $19.81 | $19.81 | 74,200 | — | — |
| 2004-08-16 | $19.89 | $19.89 | 58,300 | — | — |
| 2004-08-13 | $19.81 | $19.81 | 84,400 | — | — |
| 2004-08-12 | $19.71 | $19.71 | 38,700 | — | — |
| 2004-08-11 | $19.62 | $19.62 | 99,700 | — | — |
| 2004-08-10 | $19.45 | $19.45 | 55,200 | — | — |
| 2004-08-09 | $19.41 | $19.41 | 147,600 | — | — |
| 2004-08-06 | $19.71 | $19.71 | 71,000 | — | — |
| 2004-08-05 | $19.70 | $19.70 | 169,000 | — | — |
| 2004-08-04 | $20.00 | $20.00 | 34,700 | — | — |
| 2004-08-03 | $20.00 | $20.00 | 107,400 | — | — |
| 2004-08-02 | $20.00 | $20.00 | 62,000 | — | — |
| 2004-07-30 | $20.00 | $20.00 | 33,400 | — | — |
| 2004-07-29 | $20.00 | $20.00 | 118,100 | — | — |
| 2004-07-28 | $20.00 | $20.00 | 59,400 | — | — |
| 2004-07-27 | $20.00 | $20.00 | 223,300 | — | — |
| 2004-07-26 | $20.00 | $20.00 | 234,600 | — | — |