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
- 2004-07-22 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 | $17.99 | $17.99 | 234,500 | — | — |
| 2004-12-30 | $17.92 | $17.92 | 392,400 | — | — |
| 2004-12-29 | $17.85 | $17.85 | 342,500 | — | — |
| 2004-12-28 | $17.22 | $17.22 | 352,500 | — | — |
| 2004-12-27 | $17.22 | $17.22 | 48,000 | — | — |
| 2004-12-23 | $17.35 | $17.35 | 564,900 | — | — |
| 2004-12-22 | $17.15 | $17.15 | 465,500 | — | — |
| 2004-12-21 | $18.08 | $18.08 | 745,800 | — | — |
| 2004-12-20 | $18.18 | $18.18 | 733,200 | — | — |
| 2004-12-17 | $17.77 | $17.77 | 674,100 | — | — |
| 2004-12-16 | $17.71 | $17.71 | 1,191,800 | — | — |
| 2004-12-15 | $17.50 | $17.50 | 567,000 | — | — |
| 2004-12-14 | $16.64 | $16.64 | 418,700 | — | — |
| 2004-12-13 | $16.40 | $16.40 | 139,100 | — | — |
| 2004-12-10 | $16.43 | $16.43 | 221,700 | — | — |
| 2004-12-09 | $16.94 | $16.94 | 580,600 | — | — |
| 2004-12-08 | $17.21 | $17.21 | 659,600 | — | — |
| 2004-12-07 | $16.64 | $16.64 | 388,700 | — | — |
| 2004-12-06 | $16.96 | $16.96 | 905,300 | — | — |
| 2004-12-03 | $17.66 | $17.66 | 730,400 | — | — |
| 2004-12-02 | $17.80 | $17.80 | 454,400 | — | — |
| 2004-12-01 | $17.70 | $17.70 | 753,800 | — | — |
| 2004-11-30 | $17.15 | $17.15 | 711,700 | — | — |
| 2004-11-29 | $17.35 | $17.35 | 929,000 | — | — |
| 2004-11-26 | $17.25 | $17.25 | 761,400 | — | — |
| 2004-11-24 | $16.58 | $16.58 | 1,305,100 | — | — |
| 2004-11-23 | $15.76 | $15.76 | 1,032,400 | — | — |
| 2004-11-22 | $16.00 | $16.00 | 423,700 | — | — |
| 2004-11-19 | $16.00 | $16.00 | 330,600 | — | — |
| 2004-11-18 | $16.45 | $16.45 | 1,183,400 | — | — |
| 2004-11-17 | $16.93 | $16.93 | 2,145,800 | — | — |
| 2004-11-16 | $15.50 | $15.50 | 153,400 | — | — |
| 2004-11-15 | $15.76 | $15.76 | 824,600 | — | — |
| 2004-11-12 | $15.50 | $15.50 | 1,014,600 | — | — |
| 2004-11-11 | $15.21 | $15.21 | 819,000 | — | — |
| 2004-11-10 | $14.78 | $14.78 | 381,300 | — | — |
| 2004-11-09 | $14.79 | $14.79 | 559,800 | — | — |
| 2004-11-08 | $14.70 | $14.70 | 722,500 | — | — |
| 2004-11-05 | $14.92 | $14.92 | 1,273,200 | — | — |
| 2004-11-04 | $14.04 | $14.04 | 301,500 | — | — |
| 2004-11-03 | $13.96 | $13.96 | 520,100 | — | — |
| 2004-11-02 | $13.81 | $13.81 | 1,040,100 | — | — |
| 2004-11-01 | $13.33 | $13.33 | 1,356,600 | — | — |
| 2004-10-29 | $13.55 | $13.55 | 267,800 | — | — |
| 2004-10-28 | $13.53 | $13.53 | 785,900 | — | — |
| 2004-10-27 | $14.10 | $14.10 | 1,072,200 | — | — |
| 2004-10-26 | $13.94 | $13.94 | 625,300 | — | — |
| 2004-10-25 | $14.65 | $14.65 | 128,600 | — | — |
| 2004-10-22 | $14.72 | $14.72 | 513,000 | — | — |
| 2004-10-21 | $14.98 | $14.98 | 655,700 | — | — |
| 2004-10-20 | $14.63 | $14.63 | 1,020,900 | — | — |
| 2004-10-19 | $15.09 | $15.09 | 495,800 | — | — |
| 2004-10-18 | $14.53 | $14.53 | 426,600 | — | — |
| 2004-10-15 | $14.25 | $14.25 | 361,600 | — | — |
| 2004-10-14 | $14.01 | $14.01 | 83,800 | — | — |
| 2004-10-13 | $14.14 | $14.14 | 427,800 | — | — |
| 2004-10-12 | $14.35 | $14.35 | 710,900 | — | — |
| 2004-10-11 | $14.60 | $14.60 | 1,495,400 | — | — |
| 2004-10-08 | $15.68 | $15.68 | 131,300 | — | — |
| 2004-10-07 | $15.97 | $15.97 | 738,000 | — | — |
| 2004-10-06 | $16.26 | $16.26 | 489,900 | — | — |
| 2004-10-05 | $16.25 | $16.25 | 766,500 | — | — |
| 2004-10-04 | $16.08 | $16.08 | 689,700 | — | — |
| 2004-10-01 | $15.89 | $15.89 | 432,700 | — | — |
| 2004-09-30 | $15.15 | $15.15 | 496,700 | — | — |
| 2004-09-29 | $15.39 | $15.39 | 493,300 | — | — |
| 2004-09-28 | $15.29 | $15.29 | 303,400 | — | — |
| 2004-09-27 | $15.30 | $15.30 | 475,900 | — | — |
| 2004-09-24 | $15.38 | $15.38 | 233,300 | — | — |
| 2004-09-23 | $14.87 | $14.87 | 228,300 | — | — |
| 2004-09-22 | $14.76 | $14.76 | 132,400 | — | — |
| 2004-09-21 | $15.12 | $15.12 | 163,100 | — | — |
| 2004-09-20 | $15.00 | $15.00 | 208,400 | — | — |
| 2004-09-17 | $15.14 | $15.14 | 429,000 | — | — |
| 2004-09-16 | $15.25 | $15.25 | 247,600 | — | — |
| 2004-09-15 | $15.02 | $15.02 | 363,200 | — | — |
| 2004-09-14 | $15.29 | $15.29 | 208,900 | — | — |
| 2004-09-13 | $15.50 | $15.50 | 748,700 | — | — |
| 2004-09-10 | $15.12 | $15.12 | 880,200 | — | — |
| 2004-09-09 | $14.50 | $14.50 | 476,900 | — | — |
| 2004-09-08 | $14.35 | $14.35 | 129,900 | — | — |
| 2004-09-07 | $14.29 | $14.29 | 163,700 | — | — |
| 2004-09-03 | $14.45 | $14.45 | 330,000 | — | — |
| 2004-09-02 | $15.02 | $15.02 | 82,000 | — | — |
| 2004-09-01 | $15.13 | $15.13 | 267,200 | — | — |
| 2004-08-31 | $14.88 | $14.88 | 280,600 | — | — |
| 2004-08-30 | $14.96 | $14.96 | 518,300 | — | — |
| 2004-08-27 | $15.83 | $15.83 | 203,400 | — | — |
| 2004-08-26 | $15.85 | $15.85 | 536,500 | — | — |
| 2004-08-25 | $15.75 | $15.75 | 1,013,100 | — | — |
| 2004-08-24 | $15.52 | $15.52 | 471,300 | — | — |
| 2004-08-23 | $15.67 | $15.67 | 903,700 | — | — |
| 2004-08-20 | $15.85 | $15.85 | 835,600 | — | — |
| 2004-08-19 | $15.81 | $15.81 | 1,863,100 | — | — |
| 2004-08-18 | $15.38 | $15.38 | 2,107,300 | — | — |
| 2004-08-17 | $15.00 | $15.00 | 444,500 | — | — |
| 2004-08-16 | $15.00 | $15.00 | 273,200 | — | — |
| 2004-08-13 | $14.90 | $14.90 | 286,700 | — | — |
| 2004-08-12 | $14.80 | $14.80 | 1,027,100 | — | — |
| 2004-08-11 | $14.85 | $14.85 | 864,800 | — | — |
| 2004-08-10 | $15.06 | $15.06 | 756,500 | — | — |
| 2004-08-09 | $14.90 | $14.90 | 803,000 | — | — |
| 2004-08-06 | $14.45 | $14.45 | 483,100 | — | — |
| 2004-08-05 | $14.56 | $14.56 | 991,500 | — | — |
| 2004-08-04 | $14.14 | $14.14 | 1,127,100 | — | — |
| 2004-08-03 | $13.92 | $13.92 | 617,500 | — | — |
| 2004-08-02 | $13.75 | $13.75 | 593,400 | — | — |
| 2004-07-30 | $14.10 | $14.10 | 266,200 | — | — |
| 2004-07-29 | $14.50 | $14.50 | 225,600 | — | — |
| 2004-07-28 | $14.40 | $14.40 | 700,200 | — | — |
| 2004-07-27 | $14.45 | $14.45 | 947,000 | — | — |
| 2004-07-26 | $14.09 | $14.09 | 1,614,700 | — | — |
| 2004-07-23 | $14.20 | $14.20 | 2,560,200 | — | — |
| 2004-07-22 | $14.05 | $14.05 | 10,234,000 | — | — |