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
- 2004-06-17 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 | $20.52 | $23.73 | 259,900 | — | — |
| 2004-12-30 | $21.10 | $24.40 | 202,100 | — | — |
| 2004-12-29 | $20.84 | $24.10 | 442,100 | — | — |
| 2004-12-28 | $21.55 | $24.92 | 367,300 | — | — |
| 2004-12-27 | $20.45 | $23.65 | 449,900 | — | — |
| 2004-12-23 | $21.20 | $24.51 | 640,400 | — | — |
| 2004-12-22 | $22.31 | $25.80 | 556,800 | — | — |
| 2004-12-21 | $23.50 | $27.17 | 216,800 | — | — |
| 2004-12-20 | $23.11 | $26.72 | 162,400 | — | — |
| 2004-12-17 | $23.00 | $26.60 | 309,200 | — | — |
| 2004-12-16 | $23.46 | $27.13 | 206,600 | — | — |
| 2004-12-15 | $23.72 | $27.43 | 173,800 | — | — |
| 2004-12-14 | $23.40 | $27.06 | 184,000 | — | — |
| 2004-12-13 | $23.65 | $27.35 | 307,900 | — | — |
| 2004-12-10 | $22.98 | $26.57 | 414,500 | — | — |
| 2004-12-09 | $23.54 | $27.22 | 261,300 | — | — |
| 2004-12-08 | $24.30 | $28.10 | 590,000 | — | — |
| 2004-12-07 | $24.50 | $28.33 | 515,500 | — | — |
| 2004-12-06 | $25.21 | $29.15 | 505,500 | — | — |
| 2004-12-03 | $24.14 | $27.91 | 355,600 | — | — |
| 2004-12-02 | $23.91 | $27.65 | 524,400 | — | — |
| 2004-12-01 | $24.45 | $28.27 | 368,700 | — | — |
| 2004-11-30 | $25.05 | $28.97 | 320,400 | — | — |
| 2004-11-29 | $25.23 | $29.18 | 321,700 | — | — |
| 2004-11-26 | $25.75 | $29.78 | 283,200 | — | — |
| 2004-11-24 | $24.76 | $28.63 | 512,600 | — | — |
| 2004-11-23 | $24.29 | $28.09 | 475,800 | — | — |
| 2004-11-22 | $23.40 | $27.06 | 618,900 | — | — |
| 2004-11-19 | $22.52 | $25.52 | 304,200 | — | — |
| 2004-11-18 | $22.45 | $25.44 | 356,400 | — | — |
| 2004-11-17 | $22.11 | $25.06 | 310,900 | — | — |
| 2004-11-16 | $21.82 | $24.73 | 378,500 | — | — |
| 2004-11-15 | $21.30 | $24.14 | 598,900 | — | — |
| 2004-11-12 | $21.49 | $24.35 | 665,100 | — | — |
| 2004-11-11 | $20.98 | $23.78 | 795,400 | — | — |
| 2004-11-10 | $20.00 | $22.67 | 302,000 | — | — |
| 2004-11-09 | $19.90 | $22.55 | 215,600 | — | — |
| 2004-11-08 | $20.33 | $23.04 | 109,700 | — | — |
| 2004-11-05 | $20.14 | $22.82 | 329,900 | — | — |
| 2004-11-04 | $19.95 | $22.61 | 282,200 | — | — |
| 2004-11-03 | $19.61 | $22.22 | 172,400 | — | — |
| 2004-11-02 | $19.67 | $22.29 | 110,300 | — | — |
| 2004-11-01 | $20.12 | $22.80 | 141,800 | — | — |
| 2004-10-29 | $20.10 | $22.78 | 139,100 | — | — |
| 2004-10-28 | $19.22 | $21.78 | 373,200 | — | — |
| 2004-10-27 | $19.89 | $22.54 | 244,200 | — | — |
| 2004-10-26 | $20.80 | $23.57 | 111,200 | — | — |
| 2004-10-25 | $20.32 | $23.03 | 257,600 | — | — |
| 2004-10-22 | $20.85 | $23.63 | 179,800 | — | — |
| 2004-10-21 | $21.19 | $24.01 | 505,400 | — | — |
| 2004-10-20 | $20.37 | $23.08 | 305,100 | — | — |
| 2004-10-19 | $20.50 | $23.23 | 354,600 | — | — |
| 2004-10-18 | $21.05 | $23.86 | 354,300 | — | — |
| 2004-10-15 | $21.38 | $24.23 | 319,100 | — | — |
| 2004-10-14 | $21.00 | $23.80 | 663,900 | — | — |
| 2004-10-13 | $19.95 | $22.61 | 946,100 | — | — |
| 2004-10-12 | $20.90 | $23.69 | 948,100 | — | — |
| 2004-10-11 | $23.01 | $26.08 | 317,500 | — | — |
| 2004-10-08 | $24.25 | $27.48 | 326,200 | — | — |
| 2004-10-07 | $23.80 | $26.97 | 889,500 | — | — |
| 2004-10-06 | $23.59 | $26.73 | 474,100 | — | — |
| 2004-10-05 | $22.55 | $25.55 | 680,100 | — | — |
| 2004-10-04 | $22.20 | $25.16 | 504,400 | — | — |
| 2004-10-01 | $20.99 | $23.79 | 338,100 | — | — |
| 2004-09-30 | $20.10 | $22.78 | 340,700 | — | — |
| 2004-09-29 | $19.70 | $22.33 | 336,700 | — | — |
| 2004-09-28 | $20.25 | $22.95 | 332,600 | — | — |
| 2004-09-27 | $20.88 | $23.66 | 391,900 | — | — |
| 2004-09-24 | $21.40 | $24.25 | 364,400 | — | — |
| 2004-09-23 | $21.08 | $23.89 | 548,700 | — | — |
| 2004-09-22 | $21.87 | $24.78 | 465,200 | — | — |
| 2004-09-21 | $21.35 | $24.20 | 346,200 | — | — |
| 2004-09-20 | $20.04 | $22.71 | 186,100 | — | — |
| 2004-09-17 | $19.15 | $21.70 | 129,300 | — | — |
| 2004-09-16 | $18.57 | $21.04 | 98,400 | — | — |
| 2004-09-15 | $18.16 | $20.58 | 70,800 | — | — |
| 2004-09-14 | $17.82 | $20.19 | 53,400 | — | — |
| 2004-09-13 | $17.65 | $20.00 | 58,300 | — | — |
| 2004-09-10 | $17.50 | $19.83 | 152,500 | — | — |
| 2004-09-09 | $17.85 | $20.23 | 113,200 | — | — |
| 2004-09-08 | $17.48 | $19.81 | 118,700 | — | — |
| 2004-09-07 | $17.70 | $18.05 | 140,700 | — | — |
| 2004-09-03 | $18.20 | $18.56 | 93,700 | — | — |
| 2004-09-02 | $18.00 | $18.36 | 112,500 | — | — |
| 2004-09-01 | $17.51 | $17.86 | 128,500 | — | — |
| 2004-08-31 | $17.50 | $17.85 | 109,200 | — | — |
| 2004-08-30 | $17.64 | $17.99 | 39,800 | — | — |
| 2004-08-27 | $17.60 | $17.95 | 43,900 | — | — |
| 2004-08-26 | $17.47 | $17.82 | 74,500 | — | — |
| 2004-08-25 | $17.91 | $17.91 | 114,600 | — | — |
| 2004-08-24 | $18.09 | $18.09 | 88,300 | — | — |
| 2004-08-23 | $18.20 | $18.20 | 303,800 | — | — |
| 2004-08-20 | $17.45 | $17.45 | 214,200 | — | — |
| 2004-08-19 | $17.25 | $17.25 | 237,300 | — | — |
| 2004-08-18 | $16.67 | $16.67 | 95,500 | — | — |
| 2004-08-17 | $16.59 | $16.59 | 61,500 | — | — |
| 2004-08-16 | $16.20 | $16.20 | 81,900 | — | — |
| 2004-08-13 | $15.83 | $15.83 | 104,900 | — | — |
| 2004-08-12 | $15.93 | $15.93 | 109,200 | — | — |
| 2004-08-11 | $16.20 | $16.20 | 129,600 | — | — |
| 2004-08-10 | $16.33 | $16.33 | 97,800 | — | — |
| 2004-08-09 | $16.23 | $16.23 | 109,600 | — | — |
| 2004-08-06 | $15.94 | $15.94 | 68,800 | — | — |
| 2004-08-05 | $15.75 | $15.75 | 135,100 | — | — |
| 2004-08-04 | $16.35 | $16.35 | 184,400 | — | — |
| 2004-08-03 | $16.05 | $16.05 | 119,200 | — | — |
| 2004-08-02 | $16.47 | $16.47 | 44,500 | — | — |
| 2004-07-30 | $16.61 | $16.61 | 68,600 | — | — |
| 2004-07-29 | $16.45 | $16.45 | 177,300 | — | — |
| 2004-07-28 | $16.35 | $16.35 | 67,600 | — | — |
| 2004-07-27 | $16.15 | $16.15 | 94,700 | — | — |
| 2004-07-26 | $15.88 | $15.88 | 142,200 | — | — |
| 2004-07-23 | $16.81 | $16.81 | 32,400 | — | — |
| 2004-07-22 | $17.10 | $17.10 | 107,200 | — | — |
| 2004-07-21 | $17.00 | $17.00 | 322,500 | — | — |
| 2004-07-20 | $16.35 | $16.35 | 130,800 | — | — |
| 2004-07-19 | $15.85 | $15.85 | 161,300 | — | — |
| 2004-07-16 | $15.75 | $15.75 | 241,100 | — | — |
| 2004-07-15 | $15.55 | $15.55 | 106,400 | — | — |
| 2004-07-14 | $15.56 | $15.56 | 206,300 | — | — |
| 2004-07-13 | $15.53 | $15.53 | 132,200 | — | — |
| 2004-07-12 | $15.95 | $15.95 | 163,800 | — | — |
| 2004-07-09 | $16.03 | $16.03 | 303,300 | — | — |
| 2004-07-08 | $15.05 | $15.05 | 547,300 | — | — |
| 2004-07-07 | $14.78 | $14.78 | 252,100 | — | — |
| 2004-07-06 | $14.80 | $14.80 | 91,300 | — | — |
| 2004-07-02 | $14.40 | $14.40 | 139,300 | — | — |
| 2004-07-01 | $14.85 | $14.85 | 212,700 | — | — |
| 2004-06-30 | $14.95 | $14.95 | 379,000 | — | — |
| 2004-06-29 | $15.04 | $15.04 | 415,400 | — | — |
| 2004-06-28 | $15.50 | $15.50 | 466,200 | — | — |
| 2004-06-25 | $15.19 | $15.19 | 244,800 | — | — |
| 2004-06-24 | $14.88 | $14.88 | 248,200 | — | — |
| 2004-06-23 | $14.24 | $14.24 | 402,300 | — | — |
| 2004-06-22 | $13.10 | $13.10 | 442,800 | — | — |
| 2004-06-21 | $13.08 | $13.08 | 248,200 | — | — |
| 2004-06-18 | $13.45 | $13.45 | 742,200 | — | — |
| 2004-06-17 | $14.65 | $14.65 | 568,900 | — | — |