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
- 2004-06-22 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 | $24.39 | $24.47 | 44,625 | — | — |
| 2004-12-30 | $24.40 | $24.48 | 62,148 | — | — |
| 2004-12-29 | $24.65 | $24.73 | 160,277 | — | — |
| 2004-12-28 | $24.57 | $24.65 | 102,685 | — | — |
| 2004-12-27 | $24.19 | $24.27 | 53,270 | — | — |
| 2004-12-23 | $24.52 | $24.60 | 131,423 | — | — |
| 2004-12-22 | $24.14 | $24.22 | 278,849 | — | — |
| 2004-12-21 | $23.75 | $23.82 | 420,669 | — | — |
| 2004-12-20 | $23.71 | $23.79 | 543,563 | — | — |
| 2004-12-17 | $23.75 | $23.83 | 749,283 | — | — |
| 2004-12-16 | $24.14 | $24.22 | 1,337,939 | — | — |
| 2004-12-15 | $21.49 | $21.56 | 186,912 | — | — |
| 2004-12-14 | $21.41 | $21.45 | 273,826 | — | — |
| 2004-12-13 | $21.26 | $21.30 | 282,704 | — | — |
| 2004-12-10 | $21.41 | $21.45 | 157,707 | — | — |
| 2004-12-09 | $21.40 | $21.44 | 88,900 | — | — |
| 2004-12-08 | $21.27 | $21.31 | 88,082 | — | — |
| 2004-12-07 | $21.24 | $21.27 | 129,203 | — | — |
| 2004-12-06 | $21.25 | $21.28 | 104,320 | — | — |
| 2004-12-03 | $21.08 | $21.11 | 113,082 | — | — |
| 2004-12-02 | $21.17 | $21.20 | 318,919 | — | — |
| 2004-12-01 | $20.77 | $20.80 | 167,870 | — | — |
| 2004-11-30 | $20.54 | $20.57 | 166,235 | — | — |
| 2004-11-29 | $20.46 | $20.49 | 105,605 | — | — |
| 2004-11-26 | $20.31 | $20.35 | 32,943 | — | — |
| 2004-11-24 | $20.49 | $20.53 | 68,106 | — | — |
| 2004-11-23 | $20.23 | $20.26 | 210,860 | — | — |
| 2004-11-22 | $20.10 | $20.13 | 164,950 | — | — |
| 2004-11-19 | $20.00 | $20.03 | 100,465 | — | — |
| 2004-11-18 | $20.20 | $20.24 | 205,019 | — | — |
| 2004-11-17 | $19.78 | $19.82 | 127,918 | — | — |
| 2004-11-16 | $19.51 | $19.54 | 130,605 | — | — |
| 2004-11-15 | $19.53 | $19.56 | 121,376 | — | — |
| 2004-11-12 | $19.31 | $19.34 | 158,992 | — | — |
| 2004-11-11 | $19.15 | $19.18 | 110,629 | — | — |
| 2004-11-10 | $18.98 | $19.01 | 99,998 | — | — |
| 2004-11-09 | $18.92 | $18.95 | 164,249 | — | — |
| 2004-11-08 | $18.89 | $18.92 | 72,428 | — | — |
| 2004-11-05 | $18.94 | $18.97 | 94,975 | — | — |
| 2004-11-04 | $18.61 | $18.64 | 64,952 | — | — |
| 2004-11-03 | $18.58 | $18.62 | 231,771 | — | — |
| 2004-11-02 | $18.42 | $18.45 | 179,202 | — | — |
| 2004-11-01 | $18.40 | $18.44 | 191,468 | — | — |
| 2004-10-29 | $18.43 | $18.46 | 854,772 | — | — |
| 2004-10-28 | $19.53 | $19.56 | 100,115 | — | — |
| 2004-10-27 | $19.35 | $19.38 | 70,326 | — | — |
| 2004-10-26 | $19.00 | $19.04 | 70,209 | — | — |
| 2004-10-25 | $18.83 | $18.86 | 108,643 | — | — |
| 2004-10-22 | $18.92 | $18.95 | 64,368 | — | — |
| 2004-10-21 | $18.97 | $19.00 | 66,704 | — | — |
| 2004-10-20 | $19.01 | $19.04 | 157,240 | — | — |
| 2004-10-19 | $18.88 | $18.91 | 153,501 | — | — |
| 2004-10-18 | $19.00 | $19.04 | 126,750 | — | — |
| 2004-10-15 | $18.89 | $18.92 | 111,446 | — | — |
| 2004-10-14 | $19.01 | $19.04 | 83,409 | — | — |
| 2004-10-13 | $18.98 | $19.01 | 1,175,676 | — | — |
| 2004-10-12 | $19.47 | $19.51 | 176,515 | — | — |
| 2004-10-11 | $19.63 | $19.66 | 317,984 | — | — |
| 2004-10-08 | $20.01 | $20.05 | 188,898 | — | — |
| 2004-10-07 | $20.29 | $20.32 | 251,046 | — | — |
| 2004-10-06 | $20.31 | $20.35 | 201,047 | — | — |
| 2004-10-05 | $20.37 | $20.41 | 280,485 | — | — |
| 2004-10-04 | $20.33 | $20.36 | 343,334 | — | — |
| 2004-10-01 | $20.07 | $20.11 | 303,615 | — | — |
| 2004-09-30 | $20.31 | $20.35 | 177,800 | — | — |
| 2004-09-29 | $20.21 | $20.24 | 138,198 | — | — |
| 2004-09-28 | $20.14 | $20.18 | 125,348 | — | — |
| 2004-09-27 | $20.20 | $20.24 | 119,273 | — | — |
| 2004-09-24 | $20.24 | $20.27 | 87,381 | — | — |
| 2004-09-23 | $20.34 | $20.37 | 134,460 | — | — |
| 2004-09-22 | $20.28 | $20.31 | 195,089 | — | — |
| 2004-09-21 | $20.50 | $20.54 | 121,843 | — | — |
| 2004-09-20 | $20.42 | $20.46 | 146,726 | — | — |
| 2004-09-17 | $20.54 | $20.58 | 235,860 | — | — |
| 2004-09-16 | $20.58 | $20.61 | 96,260 | — | — |
| 2004-09-15 | $20.57 | $20.60 | 168,688 | — | — |
| 2004-09-14 | $20.51 | $20.54 | 226,164 | — | — |
| 2004-09-13 | $20.27 | $20.30 | 103,736 | — | — |
| 2004-09-10 | $20.05 | $20.08 | 160,394 | — | — |
| 2004-09-09 | $19.82 | $19.85 | 233,290 | — | — |
| 2004-09-08 | $19.71 | $19.75 | 667,860 | — | — |
| 2004-09-07 | $20.12 | $20.15 | 343,568 | — | — |
| 2004-09-03 | $20.42 | $20.46 | 45,326 | — | — |
| 2004-09-02 | $20.60 | $20.63 | 147,777 | — | — |
| 2004-09-01 | $20.59 | $20.62 | 136,212 | — | — |
| 2004-08-31 | $20.38 | $20.38 | 109,694 | — | — |
| 2004-08-30 | $20.51 | $20.51 | 116,002 | — | — |
| 2004-08-27 | $20.51 | $20.51 | 119,390 | — | — |
| 2004-08-26 | $20.39 | $20.39 | 190,767 | — | — |
| 2004-08-25 | $20.31 | $20.31 | 258,406 | — | — |
| 2004-08-24 | $19.90 | $19.90 | 248,359 | — | — |
| 2004-08-23 | $19.47 | $19.47 | 204,902 | — | — |
| 2004-08-20 | $19.56 | $19.56 | 172,426 | — | — |
| 2004-08-19 | $19.42 | $19.42 | 139,483 | — | — |
| 2004-08-18 | $19.30 | $19.30 | 224,528 | — | — |
| 2004-08-17 | $19.13 | $19.13 | 296,956 | — | — |
| 2004-08-16 | $19.13 | $19.13 | 288,078 | — | — |
| 2004-08-13 | $18.83 | $18.83 | 594,847 | — | — |
| 2004-08-12 | $18.82 | $18.82 | 885,963 | — | — |
| 2004-08-11 | $19.17 | $19.17 | 255,602 | — | — |
| 2004-08-10 | $19.35 | $19.35 | 401,043 | — | — |
| 2004-08-09 | $19.35 | $19.35 | 194,622 | — | — |
| 2004-08-06 | $19.35 | $19.35 | 214,598 | — | — |
| 2004-08-05 | $19.77 | $19.77 | 363,661 | — | — |
| 2004-08-04 | $20.25 | $20.25 | 579,894 | — | — |
| 2004-08-03 | $20.35 | $20.35 | 671,365 | — | — |
| 2004-08-02 | $20.30 | $20.30 | 428,496 | — | — |
| 2004-07-30 | $20.47 | $20.47 | 308,989 | — | — |
| 2004-07-29 | $20.30 | $20.30 | 287,377 | — | — |
| 2004-07-28 | $20.13 | $20.13 | 1,081,870 | — | — |
| 2004-07-27 | $20.76 | $20.76 | 139,600 | — | — |
| 2004-07-26 | $20.73 | $20.73 | 245,439 | — | — |
| 2004-07-23 | $20.89 | $20.89 | 310,508 | — | — |
| 2004-07-22 | $21.08 | $21.08 | 762,251 | — | — |
| 2004-07-21 | $21.27 | $21.27 | 268,336 | — | — |
| 2004-07-20 | $21.44 | $21.44 | 822,179 | — | — |
| 2004-07-19 | $21.61 | $21.61 | 767,157 | — | — |
| 2004-07-16 | $22.40 | $22.40 | 781,876 | — | — |
| 2004-07-15 | $22.80 | $22.80 | 314,596 | — | — |
| 2004-07-14 | $22.62 | $22.62 | 367,516 | — | — |
| 2004-07-13 | $22.58 | $22.58 | 392,632 | — | — |
| 2004-07-12 | $22.94 | $22.94 | 563,423 | — | — |
| 2004-07-09 | $22.86 | $22.86 | 310,274 | — | — |
| 2004-07-08 | $23.11 | $23.11 | 741,573 | — | — |
| 2004-07-07 | $22.73 | $22.73 | 736,083 | — | — |
| 2004-07-06 | $22.60 | $22.60 | 878,954 | — | — |
| 2004-07-02 | $22.78 | $22.78 | 868,440 | — | — |
| 2004-07-01 | $22.78 | $22.78 | 1,585,832 | — | — |
| 2004-06-30 | $24.75 | $24.75 | 1,274,389 | — | — |
| 2004-06-29 | $22.51 | $22.51 | 95,676 | — | — |
| 2004-06-28 | $22.30 | $22.30 | 68,573 | — | — |
| 2004-06-25 | $22.30 | $22.30 | 40,537 | — | — |
| 2004-06-24 | $22.26 | $22.26 | 255,485 | — | — |
| 2004-06-23 | $22.51 | $22.51 | 248,710 | — | — |
| 2004-06-22 | $22.98 | $22.98 | 1,174,742 | — | — |