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
- 2004-11-05 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 | $17.01 | $17.01 | 47,500 | — | — |
| 2004-12-30 | $17.18 | $17.18 | 27,600 | — | — |
| 2004-12-29 | $16.76 | $16.76 | 86,500 | — | — |
| 2004-12-28 | $16.91 | $16.91 | 48,200 | — | — |
| 2004-12-27 | $16.98 | $16.98 | 58,400 | — | — |
| 2004-12-23 | $17.19 | $17.19 | 106,800 | — | — |
| 2004-12-22 | $16.94 | $16.94 | 50,100 | — | — |
| 2004-12-21 | $16.97 | $16.97 | 123,500 | — | — |
| 2004-12-20 | $16.12 | $16.12 | 134,400 | — | — |
| 2004-12-17 | $15.93 | $15.93 | 485,700 | — | — |
| 2004-12-16 | $16.09 | $16.09 | 339,100 | — | — |
| 2004-12-15 | $17.21 | $17.21 | 511,400 | — | — |
| 2004-12-14 | $18.29 | $18.29 | 319,600 | — | — |
| 2004-12-13 | $19.40 | $19.40 | 66,500 | — | — |
| 2004-12-10 | $20.41 | $20.41 | 209,100 | — | — |
| 2004-12-09 | $20.00 | $20.00 | 142,900 | — | — |
| 2004-12-08 | $19.40 | $19.40 | 82,500 | — | — |
| 2004-12-07 | $19.44 | $19.44 | 414,200 | — | — |
| 2004-12-06 | $20.50 | $20.50 | 147,000 | — | — |
| 2004-12-03 | $21.44 | $21.44 | 222,000 | — | — |
| 2004-12-02 | $21.64 | $21.64 | 486,600 | — | — |
| 2004-12-01 | $20.04 | $20.04 | 317,000 | — | — |
| 2004-11-30 | $19.60 | $19.60 | 282,900 | — | — |
| 2004-11-29 | $20.23 | $20.23 | 317,800 | — | — |
| 2004-11-26 | $21.00 | $21.00 | 61,100 | — | — |
| 2004-11-24 | $21.05 | $21.05 | 182,600 | — | — |
| 2004-11-23 | $21.19 | $21.19 | 436,800 | — | — |
| 2004-11-22 | $22.22 | $22.22 | 290,400 | — | — |
| 2004-11-19 | $21.50 | $21.50 | 597,300 | — | — |
| 2004-11-18 | $20.84 | $20.84 | 273,900 | — | — |
| 2004-11-17 | $22.00 | $22.00 | 442,500 | — | — |
| 2004-11-16 | $22.20 | $22.20 | 457,500 | — | — |
| 2004-11-15 | $21.61 | $21.61 | 638,900 | — | — |
| 2004-11-12 | $21.40 | $21.40 | 580,900 | — | — |
| 2004-11-11 | $21.00 | $21.00 | 1,757,100 | — | — |
| 2004-11-10 | $20.15 | $20.15 | 709,500 | — | — |
| 2004-11-09 | $18.57 | $18.57 | 521,600 | — | — |
| 2004-11-08 | $18.70 | $18.70 | 1,113,400 | — | — |
| 2004-11-05 | $17.49 | $17.49 | 8,150,300 | — | — |