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
- 2004-06-09 to 2026-09-03
- 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 | $21.93 | $23.45 | 0 | — | — |
| 2004-12-30 | $21.93 | $23.45 | 670 | — | — |
| 2004-12-29 | $22.03 | $23.56 | 0 | — | — |
| 2004-12-28 | $22.03 | $23.56 | 2,011 | — | — |
| 2004-12-27 | $21.82 | $23.33 | 5,586 | — | — |
| 2004-12-23 | $21.82 | $23.33 | 223 | — | — |
| 2004-12-22 | $21.93 | $23.45 | 223 | — | — |
| 2004-12-21 | $21.95 | $23.47 | 447 | — | — |
| 2004-12-20 | $21.96 | $23.48 | 1,564 | — | — |
| 2004-12-17 | $21.96 | $23.48 | 2,011 | — | — |
| 2004-12-16 | $21.60 | $23.10 | 2,905 | — | — |
| 2004-12-15 | $21.81 | $23.32 | 3,352 | — | — |
| 2004-12-14 | $21.59 | $23.09 | 4,022 | — | — |
| 2004-12-13 | $21.30 | $22.78 | 447 | — | — |
| 2004-12-10 | $21.08 | $22.53 | 447 | — | — |
| 2004-12-09 | $21.19 | $22.66 | 670 | — | — |
| 2004-12-08 | $21.15 | $22.61 | 670 | — | — |
| 2004-12-07 | $20.78 | $22.21 | 0 | — | — |
| 2004-12-06 | $20.78 | $22.21 | 670 | — | — |
| 2004-12-03 | $20.97 | $22.42 | 10,278 | — | — |
| 2004-12-02 | $20.50 | $21.92 | 18,545 | — | — |
| 2004-12-01 | $20.87 | $22.31 | 50,943 | — | — |
| 2004-11-30 | $20.45 | $21.87 | 15,864 | — | — |
| 2004-11-29 | $19.94 | $21.32 | 5,809 | — | — |
| 2004-11-26 | $19.72 | $21.09 | 0 | — | — |
| 2004-11-24 | $19.72 | $21.09 | 894 | — | — |
| 2004-11-23 | $19.44 | $20.79 | 0 | — | — |
| 2004-11-22 | $19.44 | $20.79 | 447 | — | — |
| 2004-11-19 | $19.61 | $20.97 | 1,564 | — | — |
| 2004-11-18 | $19.73 | $21.09 | 1,341 | — | — |
| 2004-11-17 | $19.61 | $20.96 | 7,820 | — | — |
| 2004-11-16 | $19.38 | $20.72 | 2,458 | — | — |
| 2004-11-15 | $19.33 | $20.67 | 11,172 | — | — |
| 2004-11-12 | $18.77 | $20.07 | 16,534 | — | — |
| 2004-11-11 | $18.26 | $19.52 | 2,905 | — | — |
| 2004-11-10 | $18.09 | $19.34 | 6,480 | — | — |
| 2004-11-09 | $17.97 | $19.22 | 7,373 | — | — |
| 2004-11-08 | $17.70 | $18.92 | 4,469 | — | — |
| 2004-11-05 | $17.68 | $18.90 | 0 | — | — |
| 2004-11-04 | $17.68 | $18.90 | 1,787 | — | — |
| 2004-11-03 | $17.47 | $18.68 | 0 | — | — |
| 2004-11-02 | $17.47 | $18.68 | 2,905 | — | — |
| 2004-11-01 | $17.45 | $18.65 | 223 | — | — |
| 2004-10-29 | $17.31 | $18.51 | 2,011 | — | — |
| 2004-10-28 | $17.04 | $18.22 | 223 | — | — |
| 2004-10-27 | $17.03 | $18.21 | 1,341 | — | — |
| 2004-10-26 | $16.78 | $17.94 | 223 | — | — |
| 2004-10-25 | $16.77 | $17.93 | 1,341 | — | — |
| 2004-10-22 | $16.96 | $18.13 | 1,117 | — | — |
| 2004-10-21 | $17.07 | $18.25 | 6,927 | — | — |
| 2004-10-20 | $16.96 | $18.13 | 8,267 | — | — |
| 2004-10-19 | $16.56 | $17.71 | 1,564 | — | — |
| 2004-10-18 | $16.65 | $17.80 | 3,798 | — | — |
| 2004-10-15 | $16.83 | $18.00 | 2,234 | — | — |
| 2004-10-14 | $17.00 | $18.17 | 2,905 | — | — |
| 2004-10-13 | $17.25 | $18.45 | 2,011 | — | — |
| 2004-10-12 | $17.26 | $18.45 | 8,267 | — | — |
| 2004-10-11 | $16.83 | $18.00 | 4,022 | — | — |
| 2004-10-08 | $17.05 | $18.23 | 3,128 | — | — |
| 2004-10-07 | $17.22 | $18.41 | 4,692 | — | — |
| 2004-10-06 | $17.43 | $18.63 | 14,747 | — | — |
| 2004-10-05 | $16.85 | $18.01 | 4,692 | — | — |
| 2004-10-04 | $16.64 | $17.80 | 2,011 | — | — |
| 2004-10-01 | $16.51 | $17.65 | 4,245 | — | — |
| 2004-09-30 | $16.24 | $17.36 | 4,469 | — | — |
| 2004-09-29 | $16.03 | $17.14 | 223 | — | — |
| 2004-09-28 | $16.03 | $17.14 | 22,120 | — | — |
| 2004-09-27 | $15.89 | $16.99 | 0 | — | — |
| 2004-09-24 | $15.89 | $16.99 | 6,033 | — | — |
| 2004-09-23 | $15.96 | $17.06 | 894 | — | — |
| 2004-09-22 | $16.01 | $17.12 | 6,480 | — | — |
| 2004-09-21 | $16.03 | $17.14 | 3,128 | — | — |
| 2004-09-20 | $16.05 | $17.16 | 3,352 | — | — |
| 2004-09-17 | $16.35 | $17.48 | 447 | — | — |
| 2004-09-16 | $16.49 | $17.63 | 1,341 | — | — |
| 2004-09-15 | $16.38 | $17.51 | 1,564 | — | — |
| 2004-09-14 | $16.38 | $17.51 | 12,736 | — | — |
| 2004-09-13 | $16.45 | $17.59 | 9,161 | — | — |
| 2004-09-10 | $16.59 | $17.73 | 5,809 | — | — |
| 2004-09-09 | $16.58 | $17.73 | 5,139 | — | — |
| 2004-09-08 | $16.56 | $17.71 | 29,047 | — | — |
| 2004-09-07 | $16.18 | $17.30 | 4,245 | — | — |
| 2004-09-03 | $16.36 | $17.49 | 2,458 | — | — |
| 2004-09-02 | $16.29 | $17.42 | 32,622 | — | — |
| 2004-09-01 | $15.80 | $16.89 | 9,608 | — | — |
| 2004-08-31 | $15.95 | $17.05 | 104,791 | — | — |
| 2004-08-30 | $15.66 | $16.74 | 15,417 | — | — |
| 2004-08-27 | $15.91 | $17.01 | 2,905 | — | — |
| 2004-08-26 | $16.04 | $17.15 | 2,011 | — | — |
| 2004-08-25 | $16.17 | $17.29 | 447 | — | — |
| 2004-08-24 | $16.22 | $17.35 | 223 | — | — |
| 2004-08-23 | $16.40 | $17.54 | 35,526 | — | — |
| 2004-08-20 | $16.34 | $17.47 | 8,267 | — | — |
| 2004-08-19 | $15.87 | $16.96 | 8,937 | — | — |
| 2004-08-18 | $15.87 | $16.96 | 25,695 | — | — |
| 2004-08-17 | $15.84 | $16.94 | 42,676 | — | — |
| 2004-08-16 | $15.66 | $16.75 | 27,036 | — | — |
| 2004-08-13 | $15.63 | $16.71 | 35,303 | — | — |
| 2004-08-12 | $15.55 | $16.63 | 6,033 | — | — |
| 2004-08-11 | $15.71 | $16.80 | 8,937 | — | — |
| 2004-08-10 | $15.83 | $16.92 | 10,948 | — | — |
| 2004-08-09 | $15.87 | $16.96 | 16,311 | — | — |
| 2004-08-06 | $16.11 | $17.23 | 2,681 | — | — |
| 2004-08-05 | $16.20 | $17.32 | 14,747 | — | — |
| 2004-08-04 | $16.40 | $17.53 | 5,139 | — | — |
| 2004-08-03 | $16.63 | $17.78 | 3,575 | — | — |
| 2004-08-02 | $16.69 | $17.85 | 2,905 | — | — |
| 2004-07-30 | $16.85 | $18.02 | 1,564 | — | — |
| 2004-07-29 | $16.94 | $18.12 | 13,630 | — | — |
| 2004-07-28 | $17.31 | $18.51 | 1,564 | — | — |
| 2004-07-27 | $17.45 | $18.66 | 447 | — | — |
| 2004-07-26 | $17.45 | $18.66 | 15,417 | — | — |
| 2004-07-23 | $18.19 | $18.19 | 2,905 | — | — |
| 2004-07-22 | $18.28 | $18.28 | 1,117 | — | — |
| 2004-07-21 | $18.39 | $18.39 | 2,905 | — | — |
| 2004-07-20 | $18.33 | $18.33 | 447 | — | — |
| 2004-07-19 | $18.32 | $18.32 | 447 | — | — |
| 2004-07-16 | $18.27 | $18.27 | 447 | — | — |
| 2004-07-15 | $18.16 | $18.16 | 2,011 | — | — |
| 2004-07-14 | $18.17 | $18.17 | 223 | — | — |
| 2004-07-13 | $18.09 | $18.09 | 0 | — | — |
| 2004-07-12 | $18.09 | $18.09 | 3,352 | — | — |
| 2004-07-09 | $18.23 | $18.23 | 1,341 | — | — |
| 2004-07-08 | $18.20 | $18.20 | 8,937 | — | — |
| 2004-07-07 | $17.99 | $17.99 | 2,234 | — | — |
| 2004-07-06 | $18.00 | $18.00 | 2,011 | — | — |
| 2004-07-02 | $18.12 | $18.12 | 2,458 | — | — |
| 2004-07-01 | $18.14 | $18.14 | 2,011 | — | — |
| 2004-06-30 | $18.34 | $18.34 | 99,205 | — | — |
| 2004-06-29 | $17.62 | $17.62 | 11,619 | — | — |
| 2004-06-28 | $17.70 | $17.70 | 1,341 | — | — |
| 2004-06-25 | $17.68 | $17.68 | 3,128 | — | — |
| 2004-06-24 | $17.85 | $17.85 | 2,011 | — | — |
| 2004-06-23 | $17.91 | $17.91 | 1,117 | — | — |
| 2004-06-22 | $17.92 | $17.92 | 1,564 | — | — |
| 2004-06-21 | $18.02 | $18.02 | 670 | — | — |
| 2004-06-18 | $18.04 | $18.04 | 1,341 | — | — |
| 2004-06-17 | $18.08 | $18.08 | 1,117 | — | — |
| 2004-06-16 | $18.13 | $18.13 | 1,341 | — | — |
| 2004-06-15 | $18.24 | $18.24 | 447 | — | — |
| 2004-06-14 | $18.35 | $18.35 | 447 | — | — |
| 2004-06-10 | $18.33 | $18.33 | 2,905 | — | — |
| 2004-06-09 | $18.26 | $18.26 | 5,362 | — | — |