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
- 2004-08-16 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 | $13.33 | $13.66 | 43,700 | — | — |
| 2004-12-30 | $13.40 | $13.73 | 98,600 | — | — |
| 2004-12-29 | $13.35 | $13.68 | 58,800 | — | — |
| 2004-12-28 | $13.60 | $13.94 | 50,400 | — | — |
| 2004-12-27 | $13.43 | $13.76 | 31,500 | — | — |
| 2004-12-23 | $13.55 | $13.89 | 44,100 | — | — |
| 2004-12-22 | $13.56 | $13.90 | 71,200 | — | — |
| 2004-12-21 | $13.36 | $13.69 | 112,300 | — | — |
| 2004-12-20 | $13.28 | $13.61 | 63,600 | — | — |
| 2004-12-17 | $13.29 | $13.62 | 134,800 | — | — |
| 2004-12-16 | $13.39 | $13.72 | 192,700 | — | — |
| 2004-12-15 | $13.36 | $13.69 | 75,000 | — | — |
| 2004-12-14 | $13.51 | $13.85 | 139,100 | — | — |
| 2004-12-13 | $13.69 | $14.03 | 98,600 | — | — |
| 2004-12-10 | $13.68 | $14.02 | 83,300 | — | — |
| 2004-12-09 | $13.75 | $14.09 | 84,700 | — | — |
| 2004-12-08 | $14.05 | $14.17 | 621,000 | — | — |
| 2004-12-07 | $14.00 | $14.12 | 326,800 | — | — |
| 2004-12-06 | $14.15 | $14.27 | 94,800 | — | — |
| 2004-12-03 | $14.35 | $14.47 | 75,400 | — | — |
| 2004-12-02 | $14.20 | $14.32 | 46,500 | — | — |
| 2004-12-01 | $14.00 | $14.12 | 145,900 | — | — |
| 2004-11-30 | $13.90 | $14.01 | 83,400 | — | — |
| 2004-11-29 | $14.00 | $14.12 | 115,500 | — | — |
| 2004-11-26 | $13.90 | $14.01 | 25,400 | — | — |
| 2004-11-24 | $13.98 | $14.10 | 80,900 | — | — |
| 2004-11-23 | $14.14 | $14.26 | 108,600 | — | — |
| 2004-11-22 | $14.18 | $14.30 | 71,600 | — | — |
| 2004-11-19 | $14.05 | $14.17 | 22,100 | — | — |
| 2004-11-18 | $14.05 | $14.17 | 43,800 | — | — |
| 2004-11-17 | $14.20 | $14.32 | 120,700 | — | — |
| 2004-11-16 | $14.10 | $14.22 | 74,900 | — | — |
| 2004-11-15 | $14.35 | $14.47 | 133,400 | — | — |
| 2004-11-12 | $14.10 | $14.22 | 39,100 | — | — |
| 2004-11-11 | $14.15 | $14.27 | 44,800 | — | — |
| 2004-11-10 | $14.13 | $14.25 | 59,300 | — | — |
| 2004-11-09 | $14.08 | $14.20 | 129,100 | — | — |
| 2004-11-08 | $14.05 | $14.17 | 63,500 | — | — |
| 2004-11-05 | $14.05 | $14.17 | 55,700 | — | — |
| 2004-11-04 | $14.00 | $14.12 | 47,500 | — | — |
| 2004-11-03 | $13.90 | $14.01 | 84,400 | — | — |
| 2004-11-02 | $13.86 | $13.97 | 93,500 | — | — |
| 2004-11-01 | $13.74 | $13.85 | 60,200 | — | — |
| 2004-10-29 | $13.86 | $13.97 | 233,700 | — | — |
| 2004-10-28 | $13.92 | $14.03 | 107,400 | — | — |
| 2004-10-27 | $13.90 | $14.01 | 173,800 | — | — |
| 2004-10-26 | $13.55 | $13.66 | 137,200 | — | — |
| 2004-10-25 | $13.30 | $13.41 | 99,500 | — | — |
| 2004-10-22 | $13.30 | $13.41 | 75,200 | — | — |
| 2004-10-21 | $13.38 | $13.49 | 49,500 | — | — |
| 2004-10-20 | $13.10 | $13.21 | 57,400 | — | — |
| 2004-10-19 | $13.05 | $13.16 | 56,200 | — | — |
| 2004-10-18 | $13.12 | $13.23 | 52,000 | — | — |
| 2004-10-15 | $12.98 | $13.09 | 73,600 | — | — |
| 2004-10-14 | $13.06 | $13.17 | 44,100 | — | — |
| 2004-10-13 | $12.96 | $13.07 | 75,500 | — | — |
| 2004-10-12 | $13.10 | $13.21 | 69,000 | — | — |
| 2004-10-11 | $13.10 | $13.21 | 90,300 | — | — |
| 2004-10-08 | $13.22 | $13.33 | 118,000 | — | — |
| 2004-10-07 | $13.02 | $13.13 | 160,200 | — | — |
| 2004-10-06 | $13.10 | $13.21 | 447,600 | — | — |
| 2004-10-05 | $12.86 | $12.97 | 128,300 | — | — |
| 2004-10-04 | $12.94 | $13.05 | 122,500 | — | — |
| 2004-10-01 | $13.00 | $13.11 | 217,900 | — | — |
| 2004-09-30 | $12.75 | $12.85 | 1,156,500 | — | — |
| 2004-09-29 | $12.88 | $12.99 | 159,900 | — | — |
| 2004-09-28 | $12.91 | $13.02 | 202,900 | — | — |
| 2004-09-27 | $13.05 | $13.16 | 182,200 | — | — |
| 2004-09-24 | $13.50 | $13.61 | 67,500 | — | — |
| 2004-09-23 | $13.29 | $13.40 | 211,000 | — | — |
| 2004-09-22 | $13.50 | $13.61 | 455,800 | — | — |
| 2004-09-21 | $13.47 | $13.58 | 243,700 | — | — |
| 2004-09-20 | $13.35 | $13.46 | 112,300 | — | — |
| 2004-09-17 | $13.64 | $13.75 | 400,200 | — | — |
| 2004-09-16 | $13.33 | $13.44 | 126,300 | — | — |
| 2004-09-15 | $13.35 | $13.46 | 138,800 | — | — |
| 2004-09-14 | $13.51 | $13.62 | 130,000 | — | — |
| 2004-09-13 | $13.71 | $13.82 | 223,700 | — | — |
| 2004-09-10 | $13.60 | $13.60 | 139,900 | — | — |
| 2004-09-09 | $13.49 | $13.49 | 113,900 | — | — |
| 2004-09-08 | $13.65 | $13.65 | 93,800 | — | — |
| 2004-09-07 | $13.80 | $13.80 | 101,100 | — | — |
| 2004-09-03 | $13.65 | $13.65 | 88,600 | — | — |
| 2004-09-02 | $13.79 | $13.79 | 149,200 | — | — |
| 2004-09-01 | $13.65 | $13.65 | 170,900 | — | — |
| 2004-08-31 | $13.80 | $13.80 | 261,900 | — | — |
| 2004-08-30 | $13.48 | $13.48 | 119,100 | — | — |
| 2004-08-27 | $13.45 | $13.45 | 694,300 | — | — |
| 2004-08-26 | $13.38 | $13.38 | 435,200 | — | — |
| 2004-08-25 | $13.00 | $13.00 | 500,200 | — | — |
| 2004-08-24 | $12.98 | $12.98 | 382,900 | — | — |
| 2004-08-23 | $12.55 | $12.55 | 64,400 | — | — |
| 2004-08-20 | $12.55 | $12.55 | 144,900 | — | — |
| 2004-08-19 | $12.53 | $12.53 | 126,900 | — | — |
| 2004-08-18 | $12.51 | $12.51 | 149,800 | — | — |
| 2004-08-17 | $12.51 | $12.51 | 153,600 | — | — |
| 2004-08-16 | $12.50 | $12.50 | 188,800 | — | — |