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
- 2004-10-05 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 | $14.42 | $14.42 | 12,410 | — | — |
| 2004-12-30 | $14.49 | $14.49 | 18,243 | — | — |
| 2004-12-29 | $14.47 | $14.47 | 11,665 | — | — |
| 2004-12-28 | $14.64 | $14.64 | 33,507 | — | — |
| 2004-12-27 | $14.34 | $14.34 | 29,039 | — | — |
| 2004-12-23 | $14.02 | $14.02 | 4,468 | — | — |
| 2004-12-22 | $13.97 | $13.97 | 4,344 | — | — |
| 2004-12-21 | $13.87 | $13.87 | 7,942 | — | — |
| 2004-12-20 | $13.88 | $13.88 | 15,885 | — | — |
| 2004-12-17 | $13.88 | $13.88 | 84,264 | — | — |
| 2004-12-16 | $13.72 | $13.72 | 63,415 | — | — |
| 2004-12-15 | $13.68 | $13.68 | 32,142 | — | — |
| 2004-12-14 | $13.59 | $13.59 | 102,134 | — | — |
| 2004-12-13 | $13.82 | $13.82 | 164,433 | — | — |
| 2004-12-10 | $14.51 | $14.51 | 67,014 | — | — |
| 2004-12-09 | $14.05 | $14.05 | 19,980 | — | — |
| 2004-12-08 | $13.97 | $13.97 | 163,440 | — | — |
| 2004-12-07 | $13.87 | $13.87 | 16,754 | — | — |
| 2004-12-06 | $14.44 | $14.44 | 121,990 | — | — |
| 2004-12-03 | $14.33 | $14.33 | 36,113 | — | — |
| 2004-12-02 | $14.50 | $14.50 | 40,208 | — | — |
| 2004-12-01 | $14.38 | $14.38 | 53,115 | — | — |
| 2004-11-30 | $14.19 | $14.19 | 36,361 | — | — |
| 2004-11-29 | $13.85 | $13.85 | 30,901 | — | — |
| 2004-11-26 | $13.62 | $13.62 | 13,527 | — | — |
| 2004-11-24 | $13.64 | $13.64 | 78,183 | — | — |
| 2004-11-23 | $12.89 | $12.89 | 69,000 | — | — |
| 2004-11-22 | $12.88 | $12.88 | 127,699 | — | — |
| 2004-11-19 | $12.41 | $12.41 | 84,760 | — | — |
| 2004-11-18 | $12.62 | $12.62 | 23,703 | — | — |
| 2004-11-17 | $12.85 | $12.85 | 110,573 | — | — |
| 2004-11-16 | $12.82 | $12.82 | 232,191 | — | — |
| 2004-11-15 | $13.01 | $13.01 | 31,149 | — | — |
| 2004-11-12 | $13.22 | $13.22 | 45,669 | — | — |
| 2004-11-11 | $13.30 | $13.30 | 377,760 | — | — |
| 2004-11-10 | $13.24 | $13.24 | 28,791 | — | — |
| 2004-11-09 | $13.42 | $13.42 | 45,545 | — | — |
| 2004-11-08 | $13.30 | $13.30 | 17,002 | — | — |
| 2004-11-05 | $13.36 | $13.36 | 6,453 | — | — |
| 2004-11-04 | $13.43 | $13.43 | 64,780 | — | — |
| 2004-11-03 | $13.26 | $13.26 | 15,016 | — | — |
| 2004-11-02 | $13.13 | $13.13 | 865,846 | — | — |
| 2004-11-01 | $13.34 | $13.34 | 59,568 | — | — |
| 2004-10-29 | $13.67 | $13.67 | 65,897 | — | — |
| 2004-10-28 | $13.70 | $13.70 | 59,320 | — | — |
| 2004-10-27 | $13.90 | $13.90 | 13,651 | — | — |
| 2004-10-26 | $13.80 | $13.80 | 57,458 | — | — |
| 2004-10-25 | $13.68 | $13.68 | 33,135 | — | — |
| 2004-10-22 | $14.21 | $14.21 | 695,332 | — | — |
| 2004-10-21 | $14.88 | $14.88 | 615,164 | — | — |
| 2004-10-20 | $14.71 | $14.71 | 569,247 | — | — |
| 2004-10-19 | $14.52 | $14.52 | 93,944 | — | — |
| 2004-10-18 | $14.50 | $14.50 | 14,520 | — | — |
| 2004-10-15 | $14.62 | $14.62 | 242,988 | — | — |
| 2004-10-14 | $13.87 | $13.87 | 465,747 | — | — |
| 2004-10-13 | $14.39 | $14.39 | 40,581 | — | — |
| 2004-10-12 | $14.42 | $14.42 | 191,238 | — | — |
| 2004-10-11 | $14.50 | $14.50 | 127,327 | — | — |
| 2004-10-08 | $14.71 | $14.71 | 89,848 | — | — |
| 2004-10-07 | $14.71 | $14.71 | 428,021 | — | — |
| 2004-10-06 | $14.54 | $14.54 | 468,229 | — | — |
| 2004-10-05 | $14.59 | $14.59 | 5,576,434 | — | — |