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
- 1990-07-19 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 | $0.43 | $0.43 | 64,500 |
| 2004-12-30 | $0.44 | $0.44 | 359,600 |
| 2004-12-29 | $0.44 | $0.44 | 385,000 |
| 2004-12-28 | $0.36 | $0.36 | 15,300 |
| 2004-12-27 | $0.36 | $0.36 | 119,600 |
| 2004-12-23 | $0.39 | $0.39 | 12,200 |
| 2004-12-22 | $0.39 | $0.39 | 60,500 |
| 2004-12-21 | $0.37 | $0.37 | 3,500 |
| 2004-12-20 | $0.39 | $0.39 | 27,400 |
| 2004-12-17 | $0.39 | $0.39 | 38,000 |
| 2004-12-16 | $0.37 | $0.37 | 53,500 |
| 2004-12-15 | $0.40 | $0.40 | 57,300 |
| 2004-12-14 | $0.39 | $0.39 | 74,800 |
| 2004-12-13 | $0.40 | $0.40 | 161,200 |
| 2004-12-10 | $0.40 | $0.40 | 143,500 |
| 2004-12-09 | $0.36 | $0.36 | 127,500 |
| 2004-12-08 | $0.34 | $0.34 | 1,000 |
| 2004-12-07 | $0.34 | $0.34 | 55,700 |
| 2004-12-06 | $0.35 | $0.35 | 34,500 |
| 2004-12-03 | $0.35 | $0.35 | 137,000 |
| 2004-12-02 | $0.36 | $0.36 | 25,400 |
| 2004-12-01 | $0.37 | $0.37 | 53,800 |
| 2004-11-30 | $0.40 | $0.40 | 362,400 |
| 2004-11-29 | $0.40 | $0.40 | 261,300 |
| 2004-11-26 | $0.37 | $0.37 | 32,600 |
| 2004-11-24 | $0.39 | $0.39 | 262,200 |
| 2004-11-23 | $0.33 | $0.33 | 155,500 |
| 2004-11-22 | $0.33 | $0.33 | 75,800 |
| 2004-11-19 | $0.35 | $0.35 | 500 |
| 2004-11-18 | $0.33 | $0.33 | 82,500 |
| 2004-11-17 | $0.37 | $0.37 | 513,400 |
| 2004-11-16 | $0.34 | $0.34 | 27,000 |
| 2004-11-15 | $0.30 | $0.30 | 27,500 |
| 2004-11-12 | $0.30 | $0.30 | 0 |
| 2004-11-11 | $0.30 | $0.30 | 900 |
| 2004-11-10 | $0.29 | $0.29 | 136,900 |
| 2004-11-09 | $0.30 | $0.30 | 88,500 |
| 2004-11-08 | $0.29 | $0.29 | 27,100 |
| 2004-11-05 | $0.29 | $0.29 | 70,500 |
| 2004-11-04 | $0.29 | $0.29 | 4,300 |
| 2004-11-03 | $0.30 | $0.30 | 38,700 |
| 2004-11-02 | $0.28 | $0.28 | 10,000 |
| 2004-11-01 | $0.28 | $0.28 | 1,500 |
| 2004-10-29 | $0.28 | $0.28 | 1,000 |
| 2004-10-28 | $0.29 | $0.29 | 17,900 |
| 2004-10-27 | $0.28 | $0.28 | 90,700 |
| 2004-10-26 | $0.28 | $0.28 | 187,100 |
| 2004-10-25 | $0.25 | $0.25 | 381,500 |
| 2004-10-22 | $0.29 | $0.29 | 134,000 |
| 2004-10-21 | $0.27 | $0.27 | 114,000 |
| 2004-10-20 | $0.25 | $0.25 | 266,600 |
| 2004-10-19 | $0.24 | $0.24 | 52,900 |
| 2004-10-18 | $0.25 | $0.25 | 57,000 |
| 2004-10-15 | $0.24 | $0.24 | 105,000 |
| 2004-10-14 | $0.24 | $0.24 | 13,300 |
| 2004-10-13 | $0.23 | $0.23 | 59,500 |
| 2004-10-12 | $0.22 | $0.22 | 344,600 |
| 2004-10-11 | $0.25 | $0.25 | 30,500 |
| 2004-10-08 | $0.25 | $0.25 | 0 |
| 2004-10-07 | $0.25 | $0.25 | 38,500 |
| 2004-10-06 | $0.21 | $0.21 | 671,300 |
| 2004-10-05 | $0.27 | $0.27 | 140,500 |
| 2004-10-04 | $0.27 | $0.27 | 35,000 |
| 2004-10-01 | $0.26 | $0.26 | 116,300 |
| 2004-09-30 | $0.28 | $0.28 | 13,200 |
| 2004-09-29 | $0.26 | $0.26 | 43,000 |
| 2004-09-28 | $0.28 | $0.28 | 152,000 |
| 2004-09-27 | $0.29 | $0.29 | 19,900 |
| 2004-09-24 | $0.31 | $0.31 | 20,800 |
| 2004-09-23 | $0.32 | $0.32 | 41,600 |
| 2004-09-22 | $0.27 | $0.27 | 360,000 |
| 2004-09-21 | $0.40 | $0.40 | 560,700 |
| 2004-09-20 | $0.33 | $0.33 | 267,400 |
| 2004-09-17 | $0.30 | $0.30 | 28,800 |
| 2004-09-16 | $0.29 | $0.29 | 23,300 |
| 2004-09-15 | $0.29 | $0.29 | 397,600 |
| 2004-09-14 | $0.26 | $0.26 | 341,900 |
| 2004-09-13 | $0.25 | $0.25 | 1,600 |
| 2004-09-10 | $0.26 | $0.26 | 0 |
| 2004-09-09 | $0.26 | $0.26 | 0 |
| 2004-09-08 | $0.26 | $0.26 | 2,200 |
| 2004-09-07 | $0.27 | $0.27 | 56,600 |
| 2004-09-03 | $0.25 | $0.25 | 29,500 |
| 2004-09-02 | $0.28 | $0.28 | 38,300 |
| 2004-09-01 | $0.27 | $0.27 | 0 |
| 2004-08-31 | $0.27 | $0.27 | 48,900 |
| 2004-08-30 | $0.26 | $0.26 | 12,000 |
| 2004-08-27 | $0.30 | $0.30 | 7,200 |
| 2004-08-26 | $0.30 | $0.30 | 114,000 |
| 2004-08-25 | $0.28 | $0.28 | 329,000 |
| 2004-08-24 | $0.22 | $0.22 | 426,900 |
| 2004-08-23 | $0.27 | $0.27 | 208,100 |
| 2004-08-20 | $0.30 | $0.30 | 46,000 |
| 2004-08-19 | $0.33 | $0.33 | 0 |
| 2004-08-18 | $0.33 | $0.33 | 7,500 |
| 2004-08-17 | $0.33 | $0.33 | 10,000 |
| 2004-08-16 | $0.34 | $0.34 | 183,500 |
| 2004-08-13 | $0.33 | $0.33 | 15,000 |
| 2004-08-12 | $0.32 | $0.32 | 15,800 |
| 2004-08-11 | $0.32 | $0.32 | 73,000 |
| 2004-08-10 | $0.32 | $0.32 | 10,000 |
| 2004-08-09 | $0.32 | $0.32 | 6,700 |
| 2004-08-06 | $0.32 | $0.32 | 10,000 |
| 2004-08-05 | $0.32 | $0.32 | 12,500 |
| 2004-08-04 | $0.33 | $0.33 | 13,000 |
| 2004-08-03 | $0.33 | $0.33 | 43,000 |
| 2004-08-02 | $0.35 | $0.35 | 36,700 |
| 2004-07-30 | $0.35 | $0.35 | 3,300 |
| 2004-07-29 | $0.37 | $0.37 | 11,300 |
| 2004-07-28 | $0.37 | $0.37 | 22,000 |
| 2004-07-27 | $0.38 | $0.38 | 10,100 |
| 2004-07-26 | $0.38 | $0.38 | 38,300 |
| 2004-07-23 | $0.38 | $0.38 | 10,000 |
| 2004-07-22 | $0.37 | $0.37 | 764,700 |
| 2004-07-21 | $0.32 | $0.32 | 31,000 |
| 2004-07-20 | $0.31 | $0.31 | 136,000 |
| 2004-07-19 | $0.33 | $0.33 | 73,100 |
| 2004-07-16 | $0.31 | $0.31 | 0 |
| 2004-07-15 | $0.31 | $0.31 | 74,400 |
| 2004-07-14 | $0.31 | $0.31 | 32,000 |
| 2004-07-13 | $0.31 | $0.31 | 5,000 |
| 2004-07-12 | $0.32 | $0.32 | 282,500 |
| 2004-07-09 | $0.34 | $0.34 | 35,300 |
| 2004-07-08 | $0.34 | $0.34 | 66,700 |
| 2004-07-07 | $0.34 | $0.34 | 400 |
| 2004-07-06 | $0.37 | $0.37 | 48,500 |
| 2004-07-02 | $0.37 | $0.37 | 32,800 |
| 2004-07-01 | $0.36 | $0.36 | 46,200 |
| 2004-06-30 | $0.36 | $0.36 | 85,500 |
| 2004-06-29 | $0.33 | $0.33 | 95,800 |
| 2004-06-28 | $0.38 | $0.38 | 38,500 |
| 2004-06-25 | $0.37 | $0.37 | 71,900 |
| 2004-06-24 | $0.37 | $0.37 | 67,500 |
| 2004-06-23 | $0.37 | $0.37 | 0 |
| 2004-06-22 | $0.37 | $0.37 | 39,000 |
| 2004-06-21 | $0.38 | $0.38 | 11,000 |
| 2004-06-18 | $0.37 | $0.37 | 30,100 |
| 2004-06-17 | $0.39 | $0.39 | 20,900 |
| 2004-06-16 | $0.40 | $0.40 | 137,700 |
| 2004-06-15 | $0.37 | $0.37 | 33,700 |
| 2004-06-14 | $0.38 | $0.38 | 120,000 |
| 2004-06-10 | $0.38 | $0.38 | 214,700 |
| 2004-06-09 | $0.35 | $0.35 | 50,800 |
| 2004-06-08 | $0.39 | $0.39 | 99,000 |
| 2004-06-07 | $0.35 | $0.35 | 175,300 |
| 2004-06-04 | $0.32 | $0.32 | 58,000 |
| 2004-06-03 | $0.35 | $0.35 | 46,200 |
| 2004-06-02 | $0.33 | $0.33 | 54,000 |
| 2004-06-01 | $0.35 | $0.35 | 11,000 |
| 2004-05-28 | $0.35 | $0.35 | 23,000 |
| 2004-05-27 | $0.37 | $0.37 | 0 |
| 2004-05-26 | $0.37 | $0.37 | 20,600 |
| 2004-05-25 | $0.35 | $0.35 | 8,400 |
| 2004-05-24 | $0.36 | $0.36 | 2,000 |
| 2004-05-21 | $0.36 | $0.36 | 2,000 |
| 2004-05-20 | $0.36 | $0.36 | 28,700 |
| 2004-05-19 | $0.37 | $0.37 | 117,500 |
| 2004-05-18 | $0.38 | $0.38 | 5,900 |
| 2004-05-17 | $0.36 | $0.36 | 96,000 |
| 2004-05-14 | $0.38 | $0.38 | 66,300 |
| 2004-05-13 | $0.36 | $0.36 | 0 |
| 2004-05-12 | $0.36 | $0.36 | 22,900 |
| 2004-05-11 | $0.39 | $0.39 | 100,700 |
| 2004-05-10 | $0.36 | $0.36 | 114,400 |
| 2004-05-07 | $0.40 | $0.40 | 3,400 |
| 2004-05-06 | $0.38 | $0.38 | 234,200 |
| 2004-05-05 | $0.40 | $0.40 | 463,900 |
| 2004-05-04 | $0.38 | $0.38 | 39,900 |
| 2004-05-03 | $0.39 | $0.39 | 12,900 |
| 2004-04-30 | $0.38 | $0.38 | 5,000 |
| 2004-04-29 | $0.37 | $0.37 | 99,900 |
| 2004-04-28 | $0.37 | $0.37 | 37,700 |
| 2004-04-27 | $0.38 | $0.38 | 26,100 |
| 2004-04-26 | $0.38 | $0.38 | 119,500 |
| 2004-04-23 | $0.37 | $0.37 | 41,500 |
| 2004-04-22 | $0.37 | $0.37 | 146,100 |
| 2004-04-21 | $0.34 | $0.34 | 20,700 |
| 2004-04-20 | $0.34 | $0.34 | 189,300 |
| 2004-04-19 | $0.39 | $0.39 | 288,500 |
| 2004-04-16 | $0.30 | $0.30 | 481,400 |
| 2004-04-15 | $0.31 | $0.31 | 574,400 |
| 2004-04-14 | $0.34 | $0.34 | 20,800 |
| 2004-04-13 | $0.34 | $0.34 | 30,300 |
| 2004-04-12 | $0.33 | $0.33 | 22,800 |
| 2004-04-08 | $0.35 | $0.35 | 16,500 |
| 2004-04-07 | $0.33 | $0.33 | 7,500 |
| 2004-04-06 | $0.35 | $0.35 | 1,500 |
| 2004-04-05 | $0.35 | $0.35 | 112,600 |
| 2004-04-02 | $0.34 | $0.34 | 147,500 |
| 2004-04-01 | $0.35 | $0.35 | 15,500 |
| 2004-03-31 | $0.35 | $0.35 | 52,400 |
| 2004-03-30 | $0.36 | $0.36 | 20,700 |
| 2004-03-29 | $0.34 | $0.34 | 36,700 |
| 2004-03-26 | $0.37 | $0.37 | 236,600 |
| 2004-03-25 | $0.36 | $0.36 | 81,400 |
| 2004-03-24 | $0.36 | $0.36 | 19,000 |
| 2004-03-23 | $0.37 | $0.37 | 9,500 |
| 2004-03-22 | $0.38 | $0.38 | 33,000 |
| 2004-03-19 | $0.38 | $0.38 | 24,800 |
| 2004-03-18 | $0.37 | $0.37 | 7,600 |
| 2004-03-17 | $0.39 | $0.39 | 35,000 |
| 2004-03-16 | $0.36 | $0.36 | 27,000 |
| 2004-03-15 | $0.36 | $0.36 | 67,300 |
| 2004-03-12 | $0.36 | $0.36 | 64,000 |
| 2004-03-11 | $0.34 | $0.34 | 152,500 |
| 2004-03-10 | $0.36 | $0.36 | 11,000 |
| 2004-03-09 | $0.36 | $0.36 | 66,200 |
| 2004-03-08 | $0.38 | $0.38 | 24,500 |
| 2004-03-05 | $0.38 | $0.38 | 139,200 |
| 2004-03-04 | $0.38 | $0.38 | 2,000 |
| 2004-03-03 | $0.37 | $0.37 | 7,100 |
| 2004-03-02 | $0.37 | $0.37 | 234,100 |
| 2004-03-01 | $0.39 | $0.39 | 295,000 |
| 2004-02-27 | $0.38 | $0.38 | 161,600 |
| 2004-02-26 | $0.35 | $0.35 | 43,000 |
| 2004-02-25 | $0.33 | $0.33 | 211,700 |
| 2004-02-24 | $0.36 | $0.36 | 78,200 |
| 2004-02-23 | $0.35 | $0.35 | 37,400 |
| 2004-02-20 | $0.36 | $0.36 | 138,800 |
| 2004-02-19 | $0.38 | $0.38 | 83,000 |
| 2004-02-18 | $0.39 | $0.39 | 29,700 |
| 2004-02-17 | $0.39 | $0.39 | 78,000 |
| 2004-02-13 | $0.38 | $0.38 | 65,100 |
| 2004-02-12 | $0.39 | $0.39 | 159,100 |
| 2004-02-11 | $0.38 | $0.38 | 159,400 |
| 2004-02-10 | $0.36 | $0.36 | 26,200 |
| 2004-02-09 | $0.33 | $0.33 | 41,900 |
| 2004-02-06 | $0.36 | $0.36 | 142,100 |
| 2004-02-05 | $0.40 | $0.40 | 166,600 |
| 2004-02-04 | $0.40 | $0.40 | 156,100 |
| 2004-02-03 | $0.40 | $0.40 | 26,200 |
| 2004-02-02 | $0.40 | $0.40 | 278,600 |
| 2004-01-30 | $0.36 | $0.36 | 81,600 |
| 2004-01-29 | $0.36 | $0.36 | 148,800 |
| 2004-01-28 | $0.35 | $0.35 | 98,100 |
| 2004-01-27 | $0.35 | $0.35 | 135,400 |
| 2004-01-26 | $0.34 | $0.34 | 96,000 |
| 2004-01-23 | $0.35 | $0.35 | 155,400 |
| 2004-01-22 | $0.35 | $0.35 | 213,200 |
| 2004-01-21 | $0.33 | $0.33 | 88,500 |
| 2004-01-20 | $0.33 | $0.33 | 268,000 |
| 2004-01-16 | $0.37 | $0.37 | 75,900 |
| 2004-01-15 | $0.37 | $0.37 | 18,400 |
| 2004-01-14 | $0.38 | $0.38 | 74,000 |
| 2004-01-13 | $0.35 | $0.35 | 65,600 |
| 2004-01-12 | $0.38 | $0.38 | 140,600 |
| 2004-01-09 | $0.40 | $0.40 | 32,500 |
| 2004-01-08 | $0.39 | $0.39 | 122,300 |
| 2004-01-07 | $0.41 | $0.41 | 122,200 |
| 2004-01-06 | $0.38 | $0.38 | 54,900 |
| 2004-01-05 | $0.39 | $0.39 | 220,700 |
| 2004-01-02 | $0.37 | $0.37 | 86,100 |