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
- 2004-10-05 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 | $14.78 | $14.78 | 78,600 | — | — |
| 2004-12-30 | $14.38 | $14.38 | 21,400 | — | — |
| 2004-12-29 | $14.50 | $14.50 | 18,200 | — | — |
| 2004-12-28 | $14.60 | $14.60 | 149,800 | — | — |
| 2004-12-27 | $13.88 | $13.87 | 36,800 | — | — |
| 2004-12-23 | $13.80 | $13.79 | 51,600 | — | — |
| 2004-12-22 | $13.75 | $13.75 | 358,600 | — | — |
| 2004-12-21 | $13.22 | $13.22 | 183,000 | — | — |
| 2004-12-20 | $13.50 | $13.50 | 289,200 | — | — |
| 2004-12-17 | $13.66 | $13.66 | 811,600 | — | — |
| 2004-12-16 | $13.86 | $13.85 | 140,600 | — | — |
| 2004-12-15 | $13.80 | $13.80 | 328,200 | — | — |
| 2004-12-14 | $13.83 | $13.82 | 122,000 | — | — |
| 2004-12-13 | $13.88 | $13.87 | 204,200 | — | — |
| 2004-12-10 | $14.00 | $14.00 | 177,800 | — | — |
| 2004-12-09 | $14.13 | $14.13 | 137,000 | — | — |
| 2004-12-08 | $14.38 | $14.38 | 117,600 | — | — |
| 2004-12-07 | $14.22 | $14.22 | 116,800 | — | — |
| 2004-12-06 | $14.40 | $14.40 | 521,800 | — | — |
| 2004-12-03 | $14.12 | $14.12 | 399,600 | — | — |
| 2004-12-02 | $13.41 | $13.40 | 347,800 | — | — |
| 2004-12-01 | $13.04 | $13.03 | 389,800 | — | — |
| 2004-11-30 | $12.70 | $12.70 | 251,400 | — | — |
| 2004-11-29 | $12.71 | $12.71 | 85,800 | — | — |
| 2004-11-26 | $12.63 | $12.63 | 11,600 | — | — |
| 2004-11-24 | $12.70 | $12.70 | 96,400 | — | — |
| 2004-11-23 | $12.26 | $12.26 | 114,600 | — | — |
| 2004-11-22 | $12.23 | $12.23 | 50,800 | — | — |
| 2004-11-19 | $12.30 | $12.29 | 136,200 | — | — |
| 2004-11-18 | $12.50 | $12.50 | 101,200 | — | — |
| 2004-11-17 | $12.62 | $12.62 | 188,400 | — | — |
| 2004-11-16 | $12.27 | $12.26 | 76,600 | — | — |
| 2004-11-15 | $12.49 | $12.49 | 363,800 | — | — |
| 2004-11-12 | $12.70 | $12.70 | 108,400 | — | — |
| 2004-11-11 | $12.88 | $12.87 | 544,000 | — | — |
| 2004-11-10 | $12.02 | $12.02 | 220,200 | — | — |
| 2004-11-09 | $11.73 | $11.72 | 198,000 | — | — |
| 2004-11-08 | $11.66 | $11.65 | 82,800 | — | — |
| 2004-11-05 | $11.83 | $11.83 | 143,800 | — | — |
| 2004-11-04 | $12.23 | $12.22 | 57,000 | — | — |
| 2004-11-03 | $12.05 | $12.05 | 232,000 | — | — |
| 2004-11-02 | $11.95 | $11.94 | 336,000 | — | — |
| 2004-11-01 | $11.53 | $11.53 | 304,000 | — | — |
| 2004-10-29 | $11.51 | $11.51 | 429,000 | — | — |
| 2004-10-28 | $11.50 | $11.50 | 336,200 | — | — |
| 2004-10-27 | $11.64 | $11.64 | 307,000 | — | — |
| 2004-10-26 | $11.75 | $11.75 | 98,200 | — | — |
| 2004-10-25 | $11.75 | $11.75 | 214,800 | — | — |
| 2004-10-22 | $12.00 | $12.00 | 347,600 | — | — |
| 2004-10-21 | $11.80 | $11.80 | 278,400 | — | — |
| 2004-10-20 | $11.50 | $11.50 | 491,200 | — | — |
| 2004-10-19 | $11.80 | $11.80 | 480,400 | — | — |
| 2004-10-18 | $12.37 | $12.37 | 104,000 | — | — |
| 2004-10-15 | $12.35 | $12.35 | 601,600 | — | — |
| 2004-10-14 | $11.98 | $11.98 | 164,800 | — | — |
| 2004-10-13 | $12.26 | $12.26 | 460,800 | — | — |
| 2004-10-12 | $12.50 | $12.50 | 997,200 | — | — |
| 2004-10-11 | $12.00 | $12.00 | 810,000 | — | — |
| 2004-10-08 | $11.50 | $11.50 | 349,400 | — | — |
| 2004-10-07 | $11.20 | $11.20 | 1,321,400 | — | — |
| 2004-10-06 | $11.25 | $11.25 | 2,038,400 | — | — |
| 2004-10-05 | $11.23 | $11.23 | 13,656,000 | — | — |