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
- 2004-10-21 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 | $20.78 | $21.07 | 256,700 | — | — |
| 2004-12-30 | $20.35 | $20.63 | 122,500 | — | — |
| 2004-12-29 | $20.19 | $20.47 | 73,200 | — | — |
| 2004-12-28 | $20.81 | $20.81 | 204,200 | — | — |
| 2004-12-27 | $20.30 | $20.30 | 94,400 | — | — |
| 2004-12-23 | $20.35 | $20.35 | 287,000 | — | — |
| 2004-12-22 | $20.30 | $20.30 | 281,100 | — | — |
| 2004-12-21 | $20.15 | $20.15 | 243,200 | — | — |
| 2004-12-20 | $20.30 | $20.30 | 304,000 | — | — |
| 2004-12-17 | $20.39 | $20.39 | 1,010,700 | — | — |
| 2004-12-16 | $19.89 | $19.89 | 146,900 | — | — |
| 2004-12-15 | $20.00 | $20.00 | 264,500 | — | — |
| 2004-12-14 | $19.98 | $19.98 | 170,500 | — | — |
| 2004-12-13 | $19.89 | $19.89 | 127,700 | — | — |
| 2004-12-10 | $19.89 | $19.89 | 124,700 | — | — |
| 2004-12-09 | $19.86 | $19.86 | 199,600 | — | — |
| 2004-12-08 | $19.65 | $19.65 | 131,900 | — | — |
| 2004-12-07 | $19.40 | $19.40 | 571,600 | — | — |
| 2004-12-06 | $19.38 | $19.38 | 390,600 | — | — |
| 2004-12-03 | $18.75 | $18.75 | 481,800 | — | — |
| 2004-12-02 | $18.48 | $18.48 | 342,700 | — | — |
| 2004-12-01 | $18.30 | $18.30 | 528,700 | — | — |
| 2004-11-30 | $18.27 | $18.27 | 1,539,000 | — | — |
| 2004-11-29 | $17.66 | $17.66 | 265,900 | — | — |
| 2004-11-26 | $17.65 | $17.65 | 35,200 | — | — |
| 2004-11-24 | $17.65 | $17.65 | 221,000 | — | — |
| 2004-11-23 | $17.32 | $17.32 | 144,900 | — | — |
| 2004-11-22 | $17.37 | $17.37 | 265,700 | — | — |
| 2004-11-19 | $17.20 | $17.20 | 423,000 | — | — |
| 2004-11-18 | $17.35 | $17.35 | 79,900 | — | — |
| 2004-11-17 | $17.40 | $17.40 | 402,900 | — | — |
| 2004-11-16 | $17.51 | $17.51 | 181,700 | — | — |
| 2004-11-15 | $17.68 | $17.68 | 490,100 | — | — |
| 2004-11-12 | $17.45 | $17.45 | 439,600 | — | — |
| 2004-11-11 | $17.31 | $17.31 | 156,400 | — | — |
| 2004-11-10 | $17.19 | $17.19 | 306,200 | — | — |
| 2004-11-09 | $17.10 | $17.10 | 198,300 | — | — |
| 2004-11-08 | $17.06 | $17.06 | 311,100 | — | — |
| 2004-11-05 | $16.92 | $16.92 | 387,200 | — | — |
| 2004-11-04 | $17.26 | $17.26 | 383,300 | — | — |
| 2004-11-03 | $17.11 | $17.11 | 613,800 | — | — |
| 2004-11-02 | $17.08 | $17.08 | 700,800 | — | — |
| 2004-11-01 | $16.97 | $16.97 | 365,500 | — | — |
| 2004-10-29 | $16.85 | $16.85 | 122,500 | — | — |
| 2004-10-28 | $16.85 | $16.85 | 242,100 | — | — |
| 2004-10-27 | $16.87 | $16.87 | 237,900 | — | — |
| 2004-10-26 | $16.70 | $16.70 | 241,300 | — | — |
| 2004-10-25 | $16.75 | $16.75 | 259,300 | — | — |
| 2004-10-22 | $16.76 | $16.76 | 1,611,800 | — | — |
| 2004-10-21 | $17.00 | $17.00 | 6,982,800 | — | — |