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
- 2004-08-02 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 | $15.25 | $15.25 | 9,000 | — | — |
| 2004-12-30 | $15.34 | $15.34 | 253,500 | — | — |
| 2004-12-29 | $15.40 | $15.40 | 13,900 | — | — |
| 2004-12-28 | $15.35 | $15.35 | 14,200 | — | — |
| 2004-12-27 | $14.88 | $14.88 | 34,000 | — | — |
| 2004-12-23 | $15.05 | $15.05 | 40,600 | — | — |
| 2004-12-22 | $15.53 | $15.53 | 170,200 | — | — |
| 2004-12-21 | $14.90 | $14.90 | 102,100 | — | — |
| 2004-12-20 | $14.55 | $14.55 | 34,900 | — | — |
| 2004-12-17 | $14.37 | $14.37 | 30,900 | — | — |
| 2004-12-16 | $14.23 | $14.23 | 22,400 | — | — |
| 2004-12-15 | $14.46 | $14.46 | 16,500 | — | — |
| 2004-12-14 | $14.20 | $14.20 | 35,000 | — | — |
| 2004-12-13 | $14.25 | $14.25 | 29,400 | — | — |
| 2004-12-10 | $14.36 | $14.36 | 20,700 | — | — |
| 2004-12-09 | $14.47 | $14.47 | 38,400 | — | — |
| 2004-12-08 | $14.08 | $14.08 | 21,400 | — | — |
| 2004-12-07 | $13.85 | $13.85 | 52,400 | — | — |
| 2004-12-06 | $13.77 | $13.77 | 24,500 | — | — |
| 2004-12-03 | $13.80 | $13.80 | 41,600 | — | — |
| 2004-12-02 | $13.75 | $13.75 | 112,800 | — | — |
| 2004-12-01 | $13.75 | $13.75 | 51,900 | — | — |
| 2004-11-30 | $13.75 | $13.75 | 14,100 | — | — |
| 2004-11-29 | $13.93 | $13.93 | 22,600 | — | — |
| 2004-11-26 | $14.13 | $14.13 | 1,500 | — | — |
| 2004-11-24 | $14.12 | $14.12 | 17,900 | — | — |
| 2004-11-23 | $14.15 | $14.15 | 97,900 | — | — |
| 2004-11-22 | $13.44 | $13.44 | 59,900 | — | — |
| 2004-11-19 | $13.63 | $13.63 | 42,100 | — | — |
| 2004-11-18 | $13.81 | $13.81 | 74,700 | — | — |
| 2004-11-17 | $14.00 | $14.00 | 214,500 | — | — |
| 2004-11-16 | $13.95 | $13.95 | 62,500 | — | — |
| 2004-11-15 | $14.34 | $14.34 | 34,200 | — | — |
| 2004-11-12 | $14.38 | $14.38 | 14,400 | — | — |
| 2004-11-11 | $14.55 | $14.55 | 75,300 | — | — |
| 2004-11-10 | $14.10 | $14.10 | 52,800 | — | — |
| 2004-11-09 | $13.84 | $13.84 | 25,700 | — | — |
| 2004-11-08 | $13.80 | $13.80 | 127,500 | — | — |
| 2004-11-05 | $13.53 | $13.53 | 66,100 | — | — |
| 2004-11-04 | $13.48 | $13.48 | 62,200 | — | — |
| 2004-11-03 | $13.54 | $13.54 | 159,000 | — | — |
| 2004-11-02 | $13.06 | $13.06 | 49,700 | — | — |
| 2004-11-01 | $13.02 | $13.02 | 43,200 | — | — |
| 2004-10-29 | $13.20 | $13.20 | 36,800 | — | — |
| 2004-10-28 | $12.93 | $12.93 | 12,500 | — | — |
| 2004-10-27 | $12.87 | $12.87 | 164,700 | — | — |
| 2004-10-26 | $13.00 | $13.00 | 54,300 | — | — |
| 2004-10-25 | $13.00 | $13.00 | 41,700 | — | — |
| 2004-10-22 | $13.05 | $13.05 | 53,600 | — | — |
| 2004-10-21 | $13.21 | $13.21 | 35,500 | — | — |
| 2004-10-20 | $13.24 | $13.24 | 58,400 | — | — |
| 2004-10-19 | $12.80 | $12.80 | 29,900 | — | — |
| 2004-10-18 | $12.89 | $12.89 | 40,800 | — | — |
| 2004-10-15 | $12.87 | $12.87 | 22,000 | — | — |
| 2004-10-14 | $12.80 | $12.80 | 46,500 | — | — |
| 2004-10-13 | $12.95 | $12.95 | 53,700 | — | — |
| 2004-10-12 | $13.10 | $13.10 | 23,600 | — | — |
| 2004-10-11 | $13.08 | $13.08 | 27,000 | — | — |
| 2004-10-08 | $13.05 | $13.05 | 150,300 | — | — |
| 2004-10-07 | $13.24 | $13.24 | 54,900 | — | — |
| 2004-10-06 | $13.48 | $13.48 | 204,500 | — | — |
| 2004-10-05 | $13.03 | $13.03 | 155,200 | — | — |
| 2004-10-04 | $13.27 | $13.27 | 181,100 | — | — |
| 2004-10-01 | $13.30 | $13.30 | 519,000 | — | — |
| 2004-09-30 | $12.85 | $12.85 | 496,900 | — | — |
| 2004-09-29 | $12.82 | $12.82 | 92,200 | — | — |
| 2004-09-28 | $12.82 | $12.82 | 255,600 | — | — |
| 2004-09-27 | $13.10 | $13.10 | 103,800 | — | — |
| 2004-09-24 | $12.94 | $12.94 | 97,700 | — | — |
| 2004-09-23 | $13.35 | $13.35 | 56,200 | — | — |
| 2004-09-22 | $13.60 | $13.60 | 88,500 | — | — |
| 2004-09-21 | $13.72 | $13.72 | 104,100 | — | — |
| 2004-09-20 | $14.03 | $14.03 | 88,300 | — | — |
| 2004-09-17 | $13.95 | $13.95 | 116,700 | — | — |
| 2004-09-16 | $13.84 | $13.84 | 125,000 | — | — |
| 2004-09-15 | $13.98 | $13.98 | 87,800 | — | — |
| 2004-09-14 | $14.10 | $14.10 | 291,700 | — | — |
| 2004-09-13 | $13.50 | $13.50 | 164,700 | — | — |
| 2004-09-10 | $13.40 | $13.40 | 163,200 | — | — |
| 2004-09-09 | $13.28 | $13.28 | 94,900 | — | — |
| 2004-09-08 | $13.20 | $13.20 | 67,300 | — | — |
| 2004-09-07 | $13.11 | $13.11 | 84,800 | — | — |
| 2004-09-03 | $13.20 | $13.20 | 168,900 | — | — |
| 2004-09-02 | $12.93 | $12.93 | 29,900 | — | — |
| 2004-09-01 | $12.84 | $12.84 | 105,300 | — | — |
| 2004-08-31 | $12.70 | $12.70 | 69,900 | — | — |
| 2004-08-30 | $12.59 | $12.59 | 81,600 | — | — |
| 2004-08-27 | $12.53 | $12.53 | 25,700 | — | — |
| 2004-08-26 | $12.55 | $12.55 | 35,900 | — | — |
| 2004-08-25 | $12.50 | $12.50 | 77,800 | — | — |
| 2004-08-24 | $12.52 | $12.52 | 71,900 | — | — |
| 2004-08-23 | $12.42 | $12.42 | 32,200 | — | — |
| 2004-08-20 | $12.65 | $12.65 | 218,200 | — | — |
| 2004-08-19 | $12.00 | $12.00 | 58,200 | — | — |
| 2004-08-18 | $11.94 | $11.94 | 19,900 | — | — |
| 2004-08-17 | $12.00 | $12.00 | 32,800 | — | — |
| 2004-08-16 | $12.00 | $12.00 | 55,600 | — | — |
| 2004-08-13 | $12.00 | $12.00 | 48,200 | — | — |
| 2004-08-12 | $12.00 | $12.00 | 62,100 | — | — |
| 2004-08-11 | $11.99 | $11.99 | 87,300 | — | — |
| 2004-08-10 | $11.85 | $11.85 | 138,100 | — | — |
| 2004-08-09 | $11.98 | $11.98 | 193,000 | — | — |
| 2004-08-06 | $12.10 | $12.10 | 289,800 | — | — |
| 2004-08-05 | $12.12 | $12.12 | 360,900 | — | — |
| 2004-08-04 | $12.53 | $12.53 | 277,800 | — | — |
| 2004-08-03 | $12.50 | $12.50 | 372,100 | — | — |
| 2004-08-02 | $12.50 | $12.50 | 354,000 | — | — |