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
- 1985-09-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $0.77 | $0.77 | 1,500 |
| 2004-12-30 | $0.77 | $0.77 | 200 |
| 2004-12-29 | $0.77 | $0.77 | 900 |
| 2004-12-28 | $0.75 | $0.75 | 5,800 |
| 2004-12-27 | $0.81 | $0.81 | 3,000 |
| 2004-12-23 | $0.81 | $0.81 | 1,500 |
| 2004-12-22 | $0.81 | $0.81 | 500 |
| 2004-12-21 | $0.80 | $0.80 | 10,000 |
| 2004-12-20 | $0.90 | $0.90 | 2,000 |
| 2004-12-17 | $0.90 | $0.90 | 300 |
| 2004-12-16 | $0.90 | $0.90 | 200 |
| 2004-12-15 | $0.90 | $0.90 | 23,300 |
| 2004-12-14 | $0.87 | $0.87 | 11,100 |
| 2004-12-13 | $0.94 | $0.94 | 35,500 |
| 2004-12-10 | $0.91 | $0.91 | 3,500 |
| 2004-12-09 | $0.94 | $0.94 | 19,200 |
| 2004-12-08 | $0.90 | $0.90 | 38,400 |
| 2004-12-07 | $0.85 | $0.85 | 28,200 |
| 2004-12-06 | $0.90 | $0.90 | 38,900 |
| 2004-12-03 | $0.88 | $0.88 | 1,400 |
| 2004-12-02 | $0.88 | $0.88 | 30,800 |
| 2004-12-01 | $0.91 | $0.91 | 10,100 |
| 2004-11-30 | $0.94 | $0.94 | 34,800 |
| 2004-11-29 | $0.92 | $0.92 | 34,600 |
| 2004-11-26 | $0.88 | $0.88 | 0 |
| 2004-11-24 | $0.88 | $0.88 | 14,800 |
| 2004-11-23 | $0.82 | $0.82 | 4,500 |
| 2004-11-22 | $0.88 | $0.88 | 106,200 |
| 2004-11-19 | $0.84 | $0.84 | 4,000 |
| 2004-11-18 | $0.84 | $0.84 | 100 |
| 2004-11-17 | $0.84 | $0.84 | 300 |
| 2004-11-16 | $0.84 | $0.84 | 700 |
| 2004-11-15 | $0.84 | $0.84 | 300 |
| 2004-11-12 | $0.86 | $0.86 | 9,000 |
| 2004-11-11 | $0.83 | $0.83 | 1,200 |
| 2004-11-10 | $0.87 | $0.87 | 24,600 |
| 2004-11-09 | $0.82 | $0.82 | 700 |
| 2004-11-08 | $0.86 | $0.86 | 20,900 |
| 2004-11-05 | $0.85 | $0.85 | 5,200 |
| 2004-11-04 | $0.87 | $0.87 | 6,000 |
| 2004-11-03 | $0.81 | $0.81 | 200 |
| 2004-11-02 | $0.81 | $0.81 | 9,800 |
| 2004-11-01 | $0.82 | $0.82 | 900 |
| 2004-10-29 | $0.87 | $0.87 | 0 |
| 2004-10-28 | $0.87 | $0.87 | 10,000 |
| 2004-10-27 | $0.77 | $0.77 | 600 |
| 2004-10-26 | $0.77 | $0.77 | 600 |
| 2004-10-25 | $0.80 | $0.80 | 23,000 |
| 2004-10-22 | $0.77 | $0.77 | 1,600 |
| 2004-10-21 | $0.77 | $0.77 | 9,500 |
| 2004-10-20 | $0.85 | $0.85 | 15,000 |
| 2004-10-19 | $0.88 | $0.88 | 500 |
| 2004-10-18 | $0.85 | $0.85 | 0 |
| 2004-10-15 | $0.85 | $0.85 | 6,100 |
| 2004-10-14 | $0.80 | $0.80 | 29,000 |
| 2004-10-13 | $0.80 | $0.80 | 2,500 |
| 2004-10-12 | $0.83 | $0.83 | 45,100 |
| 2004-10-11 | $0.86 | $0.86 | 0 |
| 2004-10-08 | $0.86 | $0.86 | 8,900 |
| 2004-10-07 | $0.86 | $0.86 | 0 |
| 2004-10-06 | $0.86 | $0.86 | 3,200 |
| 2004-10-05 | $0.93 | $0.93 | 3,100 |
| 2004-10-04 | $0.86 | $0.86 | 3,400 |
| 2004-10-01 | $0.93 | $0.93 | 3,000 |
| 2004-09-30 | $0.86 | $0.86 | 500 |
| 2004-09-29 | $0.87 | $0.87 | 19,600 |
| 2004-09-28 | $0.93 | $0.93 | 21,500 |
| 2004-09-27 | $0.84 | $0.84 | 1,900 |
| 2004-09-24 | $0.86 | $0.86 | 300 |
| 2004-09-23 | $0.86 | $0.86 | 0 |
| 2004-09-22 | $0.86 | $0.86 | 1,800 |
| 2004-09-21 | $0.90 | $0.90 | 5,200 |
| 2004-09-20 | $0.86 | $0.86 | 15,500 |
| 2004-09-17 | $0.89 | $0.89 | 18,000 |
| 2004-09-16 | $0.83 | $0.83 | 4,000 |
| 2004-09-15 | $0.83 | $0.83 | 3,200 |
| 2004-09-14 | $0.83 | $0.83 | 200 |
| 2004-09-13 | $0.83 | $0.83 | 8,300 |
| 2004-09-10 | $0.86 | $0.86 | 22,700 |
| 2004-09-09 | $0.87 | $0.87 | 18,500 |
| 2004-09-08 | $0.78 | $0.78 | 54,500 |
| 2004-09-07 | $0.93 | $0.93 | 61,900 |
| 2004-09-03 | $0.72 | $0.72 | 0 |
| 2004-09-02 | $0.72 | $0.72 | 12,200 |
| 2004-09-01 | $0.68 | $0.68 | 4,100 |
| 2004-08-31 | $0.68 | $0.68 | 16,600 |
| 2004-08-30 | $0.68 | $0.68 | 500 |
| 2004-08-27 | $0.72 | $0.72 | 2,800 |
| 2004-08-26 | $0.69 | $0.69 | 6,400 |
| 2004-08-25 | $0.68 | $0.68 | 1,400 |
| 2004-08-24 | $0.68 | $0.68 | 6,700 |
| 2004-08-23 | $0.61 | $0.61 | 1,200 |
| 2004-08-20 | $0.61 | $0.61 | 13,000 |
| 2004-08-19 | $0.61 | $0.61 | 2,000 |
| 2004-08-18 | $0.62 | $0.62 | 9,600 |
| 2004-08-17 | $0.65 | $0.65 | 5,000 |
| 2004-08-16 | $0.59 | $0.59 | 41,000 |
| 2004-08-13 | $0.62 | $0.62 | 400 |
| 2004-08-12 | $0.72 | $0.72 | 15,000 |
| 2004-08-11 | $0.67 | $0.67 | 0 |
| 2004-08-10 | $0.67 | $0.67 | 50,500 |
| 2004-08-09 | $0.72 | $0.72 | 2,100 |
| 2004-08-06 | $0.68 | $0.68 | 7,200 |
| 2004-08-05 | $0.70 | $0.70 | 2,100 |
| 2004-08-04 | $0.70 | $0.70 | 700 |
| 2004-08-03 | $0.74 | $0.74 | 6,300 |
| 2004-08-02 | $0.72 | $0.72 | 30,400 |
| 2004-07-30 | $0.71 | $0.71 | 4,300 |
| 2004-07-29 | $0.73 | $0.73 | 9,800 |
| 2004-07-28 | $0.73 | $0.73 | 56,400 |
| 2004-07-27 | $0.66 | $0.66 | 30,200 |
| 2004-07-26 | $0.64 | $0.64 | 10,500 |
| 2004-07-23 | $0.65 | $0.65 | 15,800 |
| 2004-07-22 | $0.57 | $0.57 | 21,700 |
| 2004-07-21 | $0.55 | $0.55 | 6,000 |
| 2004-07-20 | $0.55 | $0.55 | 23,200 |
| 2004-07-19 | $0.57 | $0.57 | 22,600 |
| 2004-07-16 | $0.58 | $0.58 | 1,700 |
| 2004-07-15 | $0.58 | $0.58 | 1,900 |
| 2004-07-14 | $0.56 | $0.56 | 5,100 |
| 2004-07-13 | $0.56 | $0.56 | 15,300 |
| 2004-07-12 | $0.58 | $0.58 | 8,000 |
| 2004-07-09 | $0.63 | $0.63 | 22,000 |
| 2004-07-08 | $0.61 | $0.61 | 1,200 |
| 2004-07-07 | $0.61 | $0.61 | 3,500 |
| 2004-07-06 | $0.65 | $0.65 | 1,300 |
| 2004-07-02 | $0.66 | $0.66 | 36,600 |
| 2004-07-01 | $0.69 | $0.69 | 6,400 |
| 2004-06-30 | $0.61 | $0.61 | 500 |
| 2004-06-29 | $0.66 | $0.66 | 4,000 |
| 2004-06-28 | $0.67 | $0.67 | 18,900 |
| 2004-06-25 | $0.71 | $0.71 | 15,300 |
| 2004-06-24 | $0.68 | $0.68 | 7,500 |
| 2004-06-23 | $0.63 | $0.63 | 300 |
| 2004-06-22 | $0.66 | $0.66 | 6,300 |
| 2004-06-21 | $0.65 | $0.65 | 200 |
| 2004-06-18 | $0.66 | $0.66 | 0 |
| 2004-06-17 | $0.66 | $0.66 | 44,700 |
| 2004-06-16 | $0.64 | $0.64 | 2,700 |
| 2004-06-15 | $0.59 | $0.59 | 5,500 |
| 2004-06-14 | $0.60 | $0.60 | 700 |
| 2004-06-10 | $0.65 | $0.65 | 3,700 |
| 2004-06-09 | $0.65 | $0.65 | 61,100 |
| 2004-06-08 | $0.69 | $0.69 | 10,200 |
| 2004-06-07 | $0.65 | $0.65 | 5,700 |
| 2004-06-04 | $0.67 | $0.67 | 19,500 |
| 2004-06-03 | $0.65 | $0.65 | 17,500 |
| 2004-06-02 | $0.62 | $0.62 | 42,500 |
| 2004-06-01 | $0.58 | $0.58 | 22,800 |
| 2004-05-28 | $0.60 | $0.60 | 43,600 |
| 2004-05-27 | $0.60 | $0.60 | 600 |
| 2004-05-26 | $0.63 | $0.63 | 37,100 |
| 2004-05-25 | $0.60 | $0.60 | 73,600 |
| 2004-05-24 | $0.64 | $0.64 | 88,200 |
| 2004-05-21 | $0.65 | $0.65 | 2,000 |
| 2004-05-20 | $0.66 | $0.66 | 46,700 |
| 2004-05-19 | $0.68 | $0.68 | 10,800 |
| 2004-05-18 | $0.70 | $0.70 | 600 |
| 2004-05-17 | $0.70 | $0.70 | 3,500 |
| 2004-05-14 | $0.70 | $0.70 | 300 |
| 2004-05-13 | $0.72 | $0.72 | 0 |
| 2004-05-12 | $0.72 | $0.72 | 4,100 |
| 2004-05-11 | $0.75 | $0.75 | 2,300 |
| 2004-05-10 | $0.72 | $0.72 | 200 |
| 2004-05-07 | $0.78 | $0.78 | 0 |
| 2004-05-06 | $0.78 | $0.78 | 0 |
| 2004-05-05 | $0.78 | $0.78 | 50,500 |
| 2004-05-04 | $0.75 | $0.75 | 6,800 |
| 2004-05-03 | $0.72 | $0.72 | 1,274,400 |
| 2004-04-30 | $0.72 | $0.72 | 100 |
| 2004-04-29 | $0.72 | $0.72 | 2,400 |
| 2004-04-28 | $0.72 | $0.72 | 100 |
| 2004-04-27 | $0.75 | $0.75 | 8,900 |
| 2004-04-26 | $0.75 | $0.75 | 3,100 |
| 2004-04-23 | $0.75 | $0.75 | 18,900 |
| 2004-04-22 | $0.75 | $0.75 | 3,600 |
| 2004-04-21 | $0.75 | $0.75 | 26,600 |
| 2004-04-20 | $0.77 | $0.77 | 32,100 |
| 2004-04-19 | $0.75 | $0.75 | 21,200 |
| 2004-04-16 | $0.75 | $0.75 | 13,800 |
| 2004-04-15 | $0.75 | $0.75 | 0 |
| 2004-04-14 | $0.75 | $0.75 | 15,600 |
| 2004-04-13 | $0.77 | $0.77 | 22,200 |
| 2004-04-12 | $0.76 | $0.75 | 13,700 |
| 2004-04-08 | $0.75 | $0.75 | 200 |
| 2004-04-07 | $0.75 | $0.75 | 8,500 |
| 2004-04-06 | $0.77 | $0.77 | 50,000 |
| 2004-04-05 | $0.77 | $0.77 | 16,100 |
| 2004-04-02 | $0.80 | $0.80 | 12,300 |
| 2004-04-01 | $0.78 | $0.78 | 2,400 |
| 2004-03-31 | $0.80 | $0.80 | 5,000 |
| 2004-03-30 | $0.83 | $0.83 | 69,400 |
| 2004-03-29 | $0.78 | $0.78 | 3,200 |
| 2004-03-26 | $0.78 | $0.78 | 1,000 |
| 2004-03-25 | $0.81 | $0.81 | 16,400 |
| 2004-03-24 | $0.78 | $0.78 | 27,500 |
| 2004-03-23 | $0.81 | $0.81 | 216,700 |
| 2004-03-22 | $0.68 | $0.68 | 21,200 |
| 2004-03-19 | $0.68 | $0.68 | 1,200 |
| 2004-03-18 | $0.74 | $0.74 | 1,600 |
| 2004-03-17 | $0.77 | $0.77 | 16,500 |
| 2004-03-16 | $0.70 | $0.70 | 21,800 |
| 2004-03-15 | $0.67 | $0.67 | 11,600 |
| 2004-03-12 | $0.72 | $0.72 | 56,300 |
| 2004-03-11 | $0.76 | $0.76 | 25,800 |
| 2004-03-10 | $0.78 | $0.78 | 22,200 |
| 2004-03-09 | $0.75 | $0.75 | 54,100 |
| 2004-03-08 | $0.68 | $0.68 | 1,400 |
| 2004-03-05 | $0.68 | $0.68 | 14,300 |
| 2004-03-04 | $0.74 | $0.74 | 17,400 |
| 2004-03-03 | $0.68 | $0.68 | 400 |
| 2004-03-02 | $0.68 | $0.68 | 57,800 |
| 2004-03-01 | $0.68 | $0.68 | 25,100 |
| 2004-02-27 | $0.70 | $0.70 | 48,100 |
| 2004-02-26 | $0.69 | $0.69 | 35,900 |
| 2004-02-25 | $0.70 | $0.70 | 35,400 |
| 2004-02-24 | $0.72 | $0.72 | 48,500 |
| 2004-02-23 | $0.75 | $0.75 | 48,300 |
| 2004-02-20 | $0.80 | $0.80 | 75,000 |
| 2004-02-19 | $0.77 | $0.77 | 90,200 |
| 2004-02-18 | $0.70 | $0.70 | 82,000 |
| 2004-02-17 | $0.65 | $0.65 | 55,700 |
| 2004-02-13 | $0.63 | $0.63 | 265,800 |
| 2004-02-12 | $0.65 | $0.65 | 51,900 |
| 2004-02-11 | $0.62 | $0.62 | 54,500 |
| 2004-02-10 | $0.62 | $0.62 | 29,800 |
| 2004-02-09 | $0.70 | $0.70 | 400 |
| 2004-02-06 | $0.63 | $0.63 | 200 |
| 2004-02-05 | $0.63 | $0.63 | 11,300 |
| 2004-02-04 | $0.70 | $0.70 | 43,500 |
| 2004-02-03 | $0.69 | $0.69 | 20,000 |
| 2004-02-02 | $0.62 | $0.62 | 2,200 |
| 2004-01-30 | $0.65 | $0.65 | 54,700 |
| 2004-01-29 | $0.68 | $0.68 | 176,600 |
| 2004-01-28 | $0.55 | $0.55 | 137,800 |
| 2004-01-27 | $0.63 | $0.63 | 4,000 |
| 2004-01-26 | $0.69 | $0.69 | 43,800 |
| 2004-01-23 | $0.63 | $0.63 | 46,000 |
| 2004-01-22 | $0.67 | $0.67 | 40,100 |
| 2004-01-21 | $0.63 | $0.63 | 1,100 |
| 2004-01-20 | $0.63 | $0.63 | 3,500 |
| 2004-01-16 | $0.65 | $0.65 | 69,100 |
| 2004-01-15 | $0.68 | $0.68 | 22,400 |
| 2004-01-14 | $0.64 | $0.64 | 64,600 |
| 2004-01-13 | $0.65 | $0.65 | 14,500 |
| 2004-01-12 | $0.65 | $0.65 | 10,200 |
| 2004-01-09 | $0.62 | $0.62 | 8,900 |
| 2004-01-08 | $0.62 | $0.62 | 100 |
| 2004-01-07 | $0.62 | $0.62 | 14,600 |
| 2004-01-06 | $0.62 | $0.62 | 19,100 |
| 2004-01-05 | $0.65 | $0.65 | 3,800 |
| 2004-01-02 | $0.66 | $0.66 | 5,200 |