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
- 2004-10-13 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 | $22.20 | $22.20 | 19,900 | — | — |
| 2004-12-30 | $21.06 | $21.06 | 25,900 | — | — |
| 2004-12-29 | $21.33 | $21.33 | 129,200 | — | — |
| 2004-12-28 | $21.88 | $21.88 | 38,400 | — | — |
| 2004-12-27 | $21.47 | $21.47 | 26,500 | — | — |
| 2004-12-23 | $21.16 | $21.16 | 30,600 | — | — |
| 2004-12-22 | $21.00 | $21.00 | 43,700 | — | — |
| 2004-12-21 | $21.77 | $21.77 | 11,300 | — | — |
| 2004-12-20 | $22.17 | $22.17 | 59,800 | — | — |
| 2004-12-17 | $21.88 | $21.88 | 267,100 | — | — |
| 2004-12-16 | $22.50 | $22.50 | 113,300 | — | — |
| 2004-12-15 | $22.00 | $22.00 | 69,400 | — | — |
| 2004-12-14 | $21.81 | $21.81 | 22,100 | — | — |
| 2004-12-13 | $21.60 | $21.60 | 24,600 | — | — |
| 2004-12-10 | $21.75 | $21.75 | 28,600 | — | — |
| 2004-12-09 | $21.87 | $21.87 | 37,300 | — | — |
| 2004-12-08 | $21.75 | $21.75 | 46,400 | — | — |
| 2004-12-07 | $21.52 | $21.52 | 79,800 | — | — |
| 2004-12-06 | $23.68 | $23.68 | 59,500 | — | — |
| 2004-12-03 | $23.95 | $23.95 | 60,600 | — | — |
| 2004-12-02 | $22.71 | $22.71 | 35,100 | — | — |
| 2004-12-01 | $22.45 | $22.45 | 72,900 | — | — |
| 2004-11-30 | $21.15 | $21.15 | 28,700 | — | — |
| 2004-11-29 | $20.42 | $20.42 | 79,700 | — | — |
| 2004-11-26 | $19.84 | $19.84 | 26,600 | — | — |
| 2004-11-24 | $20.06 | $20.06 | 176,500 | — | — |
| 2004-11-23 | $19.82 | $19.82 | 102,400 | — | — |
| 2004-11-22 | $20.04 | $20.04 | 76,000 | — | — |
| 2004-11-19 | $21.02 | $21.02 | 82,900 | — | — |
| 2004-11-18 | $20.45 | $20.45 | 36,600 | — | — |
| 2004-11-17 | $20.10 | $20.10 | 33,000 | — | — |
| 2004-11-16 | $19.84 | $19.84 | 125,000 | — | — |
| 2004-11-15 | $19.12 | $19.12 | 162,100 | — | — |
| 2004-11-12 | $19.25 | $19.25 | 27,900 | — | — |
| 2004-11-11 | $19.90 | $19.90 | 8,300 | — | — |
| 2004-11-10 | $19.50 | $19.50 | 55,400 | — | — |
| 2004-11-09 | $19.00 | $19.00 | 86,000 | — | — |
| 2004-11-08 | $19.92 | $19.92 | 44,200 | — | — |
| 2004-11-05 | $20.00 | $20.00 | 88,000 | — | — |
| 2004-11-04 | $19.80 | $19.80 | 9,900 | — | — |
| 2004-11-03 | $19.59 | $19.59 | 47,700 | — | — |
| 2004-11-02 | $19.49 | $19.49 | 35,800 | — | — |
| 2004-11-01 | $19.55 | $19.55 | 23,300 | — | — |
| 2004-10-29 | $19.50 | $19.50 | 164,500 | — | — |
| 2004-10-28 | $20.13 | $20.13 | 37,300 | — | — |
| 2004-10-27 | $21.00 | $21.00 | 110,600 | — | — |
| 2004-10-26 | $20.08 | $20.08 | 74,700 | — | — |
| 2004-10-25 | $19.35 | $19.35 | 70,200 | — | — |
| 2004-10-22 | $19.30 | $19.30 | 137,500 | — | — |
| 2004-10-21 | $19.42 | $19.42 | 59,500 | — | — |
| 2004-10-20 | $19.21 | $19.21 | 123,200 | — | — |
| 2004-10-19 | $19.20 | $19.20 | 136,000 | — | — |
| 2004-10-18 | $19.25 | $19.25 | 102,000 | — | — |
| 2004-10-15 | $19.10 | $19.10 | 254,600 | — | — |
| 2004-10-14 | $19.60 | $19.60 | 347,600 | — | — |
| 2004-10-13 | $18.90 | $18.90 | 3,803,900 | — | — |