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
- 2004-11-11 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 | $16.28 | $16.28 | 62,700 | — | — |
| 2004-12-30 | $16.85 | $16.85 | 47,400 | — | — |
| 2004-12-29 | $17.10 | $17.10 | 18,300 | — | — |
| 2004-12-28 | $17.21 | $17.21 | 49,100 | — | — |
| 2004-12-27 | $17.18 | $17.18 | 30,500 | — | — |
| 2004-12-23 | $17.47 | $17.47 | 104,000 | — | — |
| 2004-12-22 | $17.40 | $17.40 | 160,600 | — | — |
| 2004-12-21 | $16.94 | $16.94 | 254,400 | — | — |
| 2004-12-20 | $17.40 | $17.40 | 114,100 | — | — |
| 2004-12-17 | $17.25 | $17.25 | 286,000 | — | — |
| 2004-12-16 | $17.95 | $17.95 | 106,900 | — | — |
| 2004-12-15 | $18.30 | $18.30 | 321,600 | — | — |
| 2004-12-14 | $17.85 | $17.85 | 83,500 | — | — |
| 2004-12-13 | $17.39 | $17.39 | 158,100 | — | — |
| 2004-12-10 | $17.15 | $17.15 | 127,400 | — | — |
| 2004-12-09 | $17.10 | $17.10 | 228,500 | — | — |
| 2004-12-08 | $16.81 | $16.81 | 126,300 | — | — |
| 2004-12-07 | $16.48 | $16.48 | 60,700 | — | — |
| 2004-12-06 | $16.91 | $16.91 | 113,000 | — | — |
| 2004-12-03 | $17.30 | $17.30 | 61,000 | — | — |
| 2004-12-02 | $17.35 | $17.35 | 104,600 | — | — |
| 2004-12-01 | $17.75 | $17.75 | 112,500 | — | — |
| 2004-11-30 | $17.05 | $17.05 | 105,800 | — | — |
| 2004-11-29 | $17.90 | $17.90 | 191,900 | — | — |
| 2004-11-26 | $18.10 | $18.10 | 351,500 | — | — |
| 2004-11-24 | $17.00 | $17.00 | 392,300 | — | — |
| 2004-11-23 | $16.05 | $16.05 | 232,400 | — | — |
| 2004-11-22 | $16.13 | $16.13 | 139,600 | — | — |
| 2004-11-19 | $15.90 | $15.90 | 91,100 | — | — |
| 2004-11-18 | $15.80 | $15.80 | 81,000 | — | — |
| 2004-11-17 | $15.90 | $15.90 | 138,000 | — | — |
| 2004-11-16 | $15.65 | $15.65 | 180,600 | — | — |
| 2004-11-15 | $16.05 | $16.05 | 260,900 | — | — |
| 2004-11-12 | $16.05 | $16.05 | 438,100 | — | — |
| 2004-11-11 | $15.67 | $15.67 | 2,900,400 | — | — |