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
- 2004-07-27 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 | $12.00 | $12.09 | 175,800 | — | — |
| 2004-12-30 | $12.11 | $12.20 | 66,700 | — | — |
| 2004-12-29 | $12.10 | $12.19 | 91,100 | — | — |
| 2004-12-28 | $12.14 | $12.23 | 151,900 | — | — |
| 2004-12-27 | $12.19 | $12.28 | 56,600 | — | — |
| 2004-12-23 | $12.20 | $12.29 | 59,600 | — | — |
| 2004-12-22 | $12.00 | $12.09 | 132,800 | — | — |
| 2004-12-21 | $11.80 | $11.88 | 62,500 | — | — |
| 2004-12-20 | $11.63 | $11.71 | 87,500 | — | — |
| 2004-12-17 | $11.95 | $12.04 | 95,700 | — | — |
| 2004-12-16 | $12.30 | $12.39 | 81,700 | — | — |
| 2004-12-15 | $12.55 | $12.64 | 67,800 | — | — |
| 2004-12-14 | $12.94 | $13.03 | 59,900 | — | — |
| 2004-12-13 | $12.88 | $12.97 | 51,200 | — | — |
| 2004-12-10 | $12.89 | $12.98 | 60,300 | — | — |
| 2004-12-09 | $13.25 | $13.35 | 180,800 | — | — |
| 2004-12-08 | $13.07 | $13.16 | 180,300 | — | — |
| 2004-12-07 | $14.02 | $14.02 | 38,500 | — | — |
| 2004-12-06 | $14.04 | $14.04 | 41,600 | — | — |
| 2004-12-03 | $14.10 | $14.10 | 32,000 | — | — |
| 2004-12-02 | $14.06 | $14.06 | 25,300 | — | — |
| 2004-12-01 | $14.29 | $14.29 | 88,100 | — | — |
| 2004-11-30 | $14.10 | $14.10 | 23,500 | — | — |
| 2004-11-29 | $14.10 | $14.10 | 21,400 | — | — |
| 2004-11-26 | $14.10 | $14.10 | 12,100 | — | — |
| 2004-11-24 | $14.24 | $14.24 | 16,500 | — | — |
| 2004-11-23 | $14.15 | $14.15 | 28,300 | — | — |
| 2004-11-22 | $14.13 | $14.13 | 92,900 | — | — |
| 2004-11-19 | $14.25 | $14.25 | 44,200 | — | — |
| 2004-11-18 | $14.25 | $14.25 | 6,100 | — | — |
| 2004-11-17 | $14.32 | $14.32 | 26,100 | — | — |
| 2004-11-16 | $14.28 | $14.28 | 30,100 | — | — |
| 2004-11-15 | $14.20 | $14.20 | 36,900 | — | — |
| 2004-11-12 | $14.15 | $14.15 | 15,600 | — | — |
| 2004-11-11 | $14.11 | $14.11 | 7,800 | — | — |
| 2004-11-10 | $14.15 | $14.15 | 7,800 | — | — |
| 2004-11-09 | $14.15 | $14.15 | 10,300 | — | — |
| 2004-11-08 | $14.27 | $14.27 | 200 | — | — |
| 2004-11-05 | $14.20 | $14.20 | 15,300 | — | — |
| 2004-11-04 | $14.15 | $14.15 | 12,800 | — | — |
| 2004-11-03 | $14.16 | $14.16 | 12,900 | — | — |
| 2004-11-02 | $14.02 | $14.02 | 24,600 | — | — |
| 2004-11-01 | $14.15 | $14.15 | 33,500 | — | — |
| 2004-10-29 | $14.08 | $14.08 | 16,300 | — | — |
| 2004-10-28 | $14.25 | $14.25 | 17,200 | — | — |
| 2004-10-27 | $14.49 | $14.49 | 51,700 | — | — |
| 2004-10-26 | $14.22 | $14.22 | 30,900 | — | — |
| 2004-10-25 | $14.11 | $14.11 | 129,400 | — | — |
| 2004-10-22 | $14.72 | $14.72 | 5,800 | — | — |
| 2004-10-21 | $14.85 | $14.85 | 9,200 | — | — |
| 2004-10-20 | $14.85 | $14.85 | 17,900 | — | — |
| 2004-10-19 | $15.00 | $15.00 | 28,600 | — | — |
| 2004-10-18 | $14.95 | $14.95 | 7,400 | — | — |
| 2004-10-15 | $15.00 | $15.00 | 18,700 | — | — |
| 2004-10-14 | $15.10 | $15.10 | 5,700 | — | — |
| 2004-10-13 | $15.15 | $15.15 | 5,700 | — | — |
| 2004-10-12 | $15.05 | $15.05 | 9,500 | — | — |
| 2004-10-11 | $15.05 | $15.05 | 14,500 | — | — |
| 2004-10-08 | $15.00 | $15.00 | 32,000 | — | — |
| 2004-10-07 | $14.85 | $14.85 | 9,200 | — | — |
| 2004-10-06 | $14.90 | $14.90 | 34,900 | — | — |
| 2004-10-05 | $14.97 | $14.97 | 22,100 | — | — |
| 2004-10-04 | $15.10 | $15.10 | 10,500 | — | — |
| 2004-10-01 | $15.10 | $15.10 | 23,900 | — | — |
| 2004-09-30 | $14.95 | $14.95 | 20,300 | — | — |
| 2004-09-29 | $15.06 | $15.06 | 18,000 | — | — |
| 2004-09-28 | $15.20 | $15.20 | 39,300 | — | — |
| 2004-09-27 | $15.27 | $15.27 | 35,800 | — | — |
| 2004-09-24 | $15.30 | $15.30 | 14,900 | — | — |
| 2004-09-23 | $15.22 | $15.22 | 3,400 | — | — |
| 2004-09-22 | $15.20 | $15.20 | 93,300 | — | — |
| 2004-09-21 | $15.32 | $15.32 | 29,000 | — | — |
| 2004-09-20 | $15.45 | $15.45 | 17,800 | — | — |
| 2004-09-17 | $15.44 | $15.44 | 12,300 | — | — |
| 2004-09-16 | $15.28 | $15.28 | 96,700 | — | — |
| 2004-09-15 | $15.20 | $15.20 | 16,600 | — | — |
| 2004-09-14 | $15.25 | $15.25 | 15,900 | — | — |
| 2004-09-13 | $15.15 | $15.15 | 7,800 | — | — |
| 2004-09-10 | $15.00 | $15.00 | 6,300 | — | — |
| 2004-09-09 | $15.20 | $15.20 | 102,100 | — | — |
| 2004-09-08 | $15.25 | $15.25 | 75,800 | — | — |
| 2004-09-07 | $15.30 | $15.30 | 46,600 | — | — |
| 2004-09-03 | $15.19 | $15.19 | 6,700 | — | — |
| 2004-09-02 | $15.21 | $15.21 | 37,000 | — | — |
| 2004-09-01 | $15.18 | $15.18 | 58,400 | — | — |
| 2004-08-31 | $14.97 | $14.97 | 30,800 | — | — |
| 2004-08-30 | $14.90 | $14.90 | 14,700 | — | — |
| 2004-08-27 | $14.88 | $14.88 | 39,600 | — | — |
| 2004-08-26 | $14.85 | $14.85 | 15,700 | — | — |
| 2004-08-25 | $14.80 | $14.80 | 7,400 | — | — |
| 2004-08-24 | $14.85 | $14.85 | 34,500 | — | — |
| 2004-08-23 | $14.85 | $14.85 | 33,200 | — | — |
| 2004-08-20 | $14.80 | $14.80 | 14,100 | — | — |
| 2004-08-19 | $14.80 | $14.80 | 16,500 | — | — |
| 2004-08-18 | $14.70 | $14.70 | 13,300 | — | — |
| 2004-08-17 | $14.66 | $14.66 | 21,500 | — | — |
| 2004-08-16 | $14.70 | $14.70 | 57,900 | — | — |
| 2004-08-13 | $14.66 | $14.66 | 61,200 | — | — |
| 2004-08-12 | $14.71 | $14.71 | 12,500 | — | — |
| 2004-08-11 | $14.43 | $14.43 | 20,300 | — | — |
| 2004-08-10 | $14.65 | $14.65 | 27,200 | — | — |
| 2004-08-09 | $14.70 | $14.70 | 16,400 | — | — |
| 2004-08-06 | $14.70 | $14.70 | 14,800 | — | — |
| 2004-08-05 | $14.42 | $14.42 | 91,700 | — | — |
| 2004-08-04 | $14.71 | $14.71 | 217,200 | — | — |
| 2004-08-03 | $15.00 | $15.00 | 81,900 | — | — |
| 2004-08-02 | $15.00 | $15.00 | 81,900 | — | — |
| 2004-07-30 | $15.01 | $15.01 | 135,800 | — | — |
| 2004-07-29 | $15.01 | $15.01 | 121,000 | — | — |
| 2004-07-28 | $15.01 | $15.01 | 174,400 | — | — |
| 2004-07-27 | $15.00 | $15.00 | 432,300 | — | — |