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
- 1998-12-23 to 2026-08-28
- 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 | $0.04 | $0.04 | 15,000 |
| 2004-12-30 | $0.04 | $0.04 | 13,450 |
| 2004-12-29 | $0.04 | $0.04 | 4,800 |
| 2004-12-28 | $0.04 | $0.04 | 0 |
| 2004-12-27 | $0.04 | $0.04 | 0 |
| 2004-12-23 | $0.04 | $0.04 | 1,000 |
| 2004-12-22 | $0.04 | $0.04 | 6,000 |
| 2004-12-21 | $0.04 | $0.04 | 2,690 |
| 2004-12-20 | $0.05 | $0.05 | 37,450 |
| 2004-12-17 | $0.04 | $0.04 | 5,000 |
| 2004-12-16 | $0.04 | $0.04 | 0 |
| 2004-12-15 | $0.04 | $0.04 | 2,500 |
| 2004-12-14 | $0.04 | $0.04 | 35,000 |
| 2004-12-13 | $0.04 | $0.04 | 1,000 |
| 2004-12-10 | $0.04 | $0.04 | 1,000 |
| 2004-12-09 | $0.04 | $0.04 | 3,000 |
| 2004-12-08 | $0.04 | $0.04 | 10,875 |
| 2004-12-07 | $0.04 | $0.04 | 0 |
| 2004-12-06 | $0.04 | $0.04 | 300 |
| 2004-12-03 | $0.05 | $0.05 | 12,000 |
| 2004-12-02 | $0.05 | $0.05 | 140,527 |
| 2004-12-01 | $0.05 | $0.05 | 20,000 |
| 2004-11-30 | $0.05 | $0.05 | 20,000 |
| 2004-11-29 | $0.04 | $0.04 | 16,474 |
| 2004-11-26 | $0.06 | $0.06 | 0 |
| 2004-11-24 | $0.07 | $0.07 | 30,000 |
| 2004-11-23 | $0.06 | $0.06 | 28,494 |
| 2004-11-22 | $0.07 | $0.07 | 15,200 |
| 2004-11-19 | $0.07 | $0.07 | 25,000 |
| 2004-11-18 | $0.06 | $0.06 | 0 |
| 2004-11-17 | $0.06 | $0.06 | 3,000 |
| 2004-11-16 | $0.06 | $0.06 | 0 |
| 2004-11-15 | $0.06 | $0.06 | 20,000 |
| 2004-11-12 | $0.05 | $0.05 | 40,000 |
| 2004-11-11 | $0.06 | $0.06 | 0 |
| 2004-11-10 | $0.06 | $0.06 | 10,000 |
| 2004-11-09 | $0.06 | $0.06 | 3,733 |
| 2004-11-08 | $0.07 | $0.07 | 10,150 |
| 2004-11-05 | $0.07 | $0.07 | 4,085 |
| 2004-11-04 | $0.07 | $0.07 | 34,000 |
| 2004-11-03 | $0.06 | $0.06 | 0 |
| 2004-11-02 | $0.06 | $0.06 | 0 |
| 2004-11-01 | $0.06 | $0.06 | 10,100 |
| 2004-10-29 | $0.07 | $0.07 | 240,000 |
| 2004-10-28 | $0.07 | $0.07 | 15,000 |
| 2004-10-27 | $0.08 | $0.08 | 65,000 |
| 2004-10-26 | $0.09 | $0.09 | 3,000 |
| 2004-10-25 | $0.09 | $0.09 | 27,500 |
| 2004-10-22 | $0.09 | $0.09 | 71,141 |
| 2004-10-21 | $0.07 | $0.07 | 152,450 |
| 2004-10-20 | $0.04 | $0.04 | 15,850 |
| 2004-10-19 | $0.04 | $0.04 | 122,175 |
| 2004-10-18 | $0.03 | $0.03 | 489,060 |
| 2004-10-15 | $0.04 | $0.04 | 259,990 |
| 2004-10-14 | $0.05 | $0.05 | 262,600 |
| 2004-10-13 | $0.06 | $0.06 | 5,600 |
| 2004-10-12 | $0.07 | $0.07 | 300 |
| 2004-10-11 | $0.06 | $0.06 | 106,000 |
| 2004-10-08 | $0.06 | $0.06 | 74,200 |
| 2004-10-07 | $0.07 | $0.07 | 400 |
| 2004-10-06 | $0.07 | $0.07 | 500 |
| 2004-10-05 | $0.10 | $0.10 | 27,000 |
| 2004-10-04 | $0.10 | $0.10 | 8,100 |
| 2004-10-01 | $0.09 | $0.09 | 3,000 |
| 2004-09-30 | $0.09 | $0.09 | 56,800 |
| 2004-09-29 | $0.06 | $0.06 | 0 |
| 2004-09-28 | $0.06 | $0.06 | 12,500 |
| 2004-09-27 | $0.10 | $0.10 | 80,000 |
| 2004-09-24 | $0.06 | $0.06 | 1,000 |
| 2004-09-23 | $0.06 | $0.06 | 2,000 |
| 2004-09-22 | $0.07 | $0.07 | 8,000 |
| 2004-09-21 | $0.07 | $0.07 | 6,200 |
| 2004-09-20 | $0.08 | $0.08 | 58,000 |
| 2004-09-17 | $0.10 | $0.10 | 65,500 |
| 2004-09-16 | $0.06 | $0.06 | 0 |
| 2004-09-15 | $0.06 | $0.06 | 0 |
| 2004-09-14 | $0.06 | $0.06 | 24,000 |
| 2004-09-13 | $0.10 | $0.10 | 0 |
| 2004-09-10 | $0.10 | $0.10 | 200 |
| 2004-09-09 | $0.09 | $0.09 | 0 |
| 2004-09-08 | $0.09 | $0.09 | 0 |
| 2004-09-07 | $0.08 | $0.08 | 5,000 |
| 2004-09-03 | $0.05 | $0.05 | 0 |
| 2004-09-02 | $0.05 | $0.05 | 1,000 |
| 2004-09-01 | $0.05 | $0.05 | 0 |
| 2004-08-31 | $0.05 | $0.05 | 0 |
| 2004-08-30 | $0.05 | $0.05 | 0 |
| 2004-08-27 | $0.05 | $0.05 | 0 |
| 2004-08-26 | $0.05 | $0.05 | 8,000 |
| 2004-08-25 | $0.06 | $0.06 | 7,837 |
| 2004-08-24 | $0.06 | $0.06 | 0 |
| 2004-08-23 | $0.06 | $0.06 | 500 |
| 2004-08-20 | $0.06 | $0.06 | 13,000 |
| 2004-08-19 | $0.08 | $0.08 | 0 |
| 2004-08-18 | $0.08 | $0.08 | 0 |
| 2004-08-17 | $0.08 | $0.08 | 18,000 |
| 2004-08-16 | $0.05 | $0.05 | 45,000 |
| 2004-08-13 | $0.08 | $0.08 | 0 |
| 2004-08-12 | $0.08 | $0.08 | 0 |
| 2004-08-11 | $0.08 | $0.08 | 8,000 |
| 2004-08-10 | $0.08 | $0.08 | 5,000 |
| 2004-08-09 | $0.08 | $0.08 | 1,000 |
| 2004-08-06 | $0.10 | $0.10 | 0 |
| 2004-08-05 | $0.10 | $0.10 | 0 |
| 2004-08-04 | $0.10 | $0.10 | 0 |
| 2004-08-03 | $0.10 | $0.10 | 0 |
| 2004-08-02 | $0.10 | $0.10 | 0 |
| 2004-07-30 | $0.10 | $0.10 | 2,500 |
| 2004-07-29 | $0.08 | $0.08 | 0 |
| 2004-07-28 | $0.08 | $0.08 | 0 |
| 2004-07-27 | $0.08 | $0.08 | 0 |
| 2004-07-26 | $0.08 | $0.08 | 1,800 |
| 2004-07-23 | $0.09 | $0.09 | 5,000 |
| 2004-07-22 | $0.11 | $0.11 | 0 |
| 2004-07-21 | $0.11 | $0.11 | 1,500 |
| 2004-07-20 | $0.10 | $0.10 | 78,550 |
| 2004-07-19 | $0.09 | $0.09 | 0 |
| 2004-07-16 | $0.09 | $0.09 | 3,000 |
| 2004-07-15 | $0.09 | $0.09 | 2,000 |
| 2004-07-14 | $0.10 | $0.10 | 0 |
| 2004-07-13 | $0.10 | $0.10 | 16,000 |
| 2004-07-12 | $0.10 | $0.10 | 0 |
| 2004-07-09 | $0.10 | $0.10 | 0 |
| 2004-07-08 | $0.10 | $0.10 | 91,900 |
| 2004-07-07 | $0.08 | $0.08 | 2,000 |
| 2004-07-06 | $0.08 | $0.08 | 22,560 |
| 2004-07-02 | $0.11 | $0.11 | 0 |
| 2004-07-01 | $0.11 | $0.11 | 2,400 |
| 2004-06-30 | $0.09 | $0.09 | 300 |
| 2004-06-29 | $0.10 | $0.10 | 5,360 |
| 2004-06-28 | $0.10 | $0.10 | 5,000 |
| 2004-06-25 | $0.10 | $0.10 | 20,630 |
| 2004-06-24 | $0.12 | $0.12 | 15,000 |
| 2004-06-23 | $0.12 | $0.12 | 30,000 |
| 2004-06-22 | $0.08 | $0.08 | 0 |
| 2004-06-21 | $0.08 | $0.08 | 25,000 |
| 2004-06-18 | $0.12 | $0.12 | 9,000 |
| 2004-06-17 | $0.11 | $0.11 | 0 |
| 2004-06-16 | $0.11 | $0.11 | 2,000 |
| 2004-06-15 | $0.12 | $0.12 | 0 |
| 2004-06-14 | $0.12 | $0.12 | 89,500 |
| 2004-06-10 | $0.09 | $0.09 | 0 |
| 2004-06-09 | $0.09 | $0.09 | 12,250 |
| 2004-06-08 | $0.10 | $0.10 | 0 |
| 2004-06-07 | $0.10 | $0.10 | 5,000 |
| 2004-06-04 | $0.09 | $0.09 | 6,000 |
| 2004-06-03 | $0.12 | $0.12 | 0 |
| 2004-06-02 | $0.12 | $0.12 | 900 |
| 2004-06-01 | $0.10 | $0.10 | 60,000 |
| 2004-05-28 | $0.10 | $0.10 | 0 |
| 2004-05-27 | $0.10 | $0.10 | 0 |
| 2004-05-26 | $0.10 | $0.10 | 0 |
| 2004-05-25 | $0.10 | $0.10 | 0 |
| 2004-05-24 | $0.10 | $0.10 | 0 |
| 2004-05-21 | $0.10 | $0.10 | 14,747 |
| 2004-05-20 | $0.09 | $0.09 | 0 |
| 2004-05-19 | $0.09 | $0.09 | 14,000 |
| 2004-05-18 | $0.10 | $0.10 | 5,000 |
| 2004-05-17 | $0.10 | $0.10 | 0 |
| 2004-05-14 | $0.10 | $0.10 | 0 |
| 2004-05-13 | $0.10 | $0.10 | 0 |
| 2004-05-12 | $0.10 | $0.10 | 4,000 |
| 2004-05-11 | $0.10 | $0.10 | 1,000 |
| 2004-05-10 | $0.10 | $0.10 | 1,900 |
| 2004-05-07 | $0.09 | $0.09 | 0 |
| 2004-05-06 | $0.09 | $0.09 | 0 |
| 2004-05-05 | $0.09 | $0.09 | 0 |
| 2004-05-04 | $0.09 | $0.09 | 24,900 |
| 2004-05-03 | $0.09 | $0.09 | 0 |
| 2004-04-30 | $0.09 | $0.09 | 0 |
| 2004-04-29 | $0.09 | $0.09 | 0 |
| 2004-04-28 | $0.09 | $0.09 | 4,500 |
| 2004-04-27 | $0.10 | $0.10 | 0 |
| 2004-04-26 | $0.10 | $0.10 | 86,000 |
| 2004-04-23 | $0.09 | $0.09 | 22,300 |
| 2004-04-22 | $0.07 | $0.07 | 8,771 |
| 2004-04-21 | $0.07 | $0.07 | 0 |
| 2004-04-20 | $0.07 | $0.07 | 0 |
| 2004-04-19 | $0.07 | $0.07 | 1,200 |
| 2004-04-16 | $0.08 | $0.08 | 0 |
| 2004-04-15 | $0.08 | $0.08 | 1,000 |
| 2004-04-14 | $0.10 | $0.10 | 0 |
| 2004-04-13 | $0.10 | $0.10 | 29,335 |
| 2004-04-12 | $0.07 | $0.07 | 1,000 |
| 2004-04-08 | $0.07 | $0.07 | 5,000 |
| 2004-04-07 | $0.07 | $0.07 | 5,000 |
| 2004-04-06 | $0.07 | $0.07 | 9,764 |
| 2004-04-05 | $0.07 | $0.07 | 7,000 |
| 2004-04-02 | $0.11 | $0.11 | 200 |
| 2004-04-01 | $0.09 | $0.09 | 10,500 |
| 2004-03-31 | $0.09 | $0.09 | 8,000 |
| 2004-03-30 | $0.11 | $0.11 | 0 |
| 2004-03-29 | $0.11 | $0.11 | 0 |
| 2004-03-26 | $0.11 | $0.11 | 750 |
| 2004-03-25 | $0.09 | $0.09 | 18,000 |
| 2004-03-24 | $0.10 | $0.10 | 0 |
| 2004-03-23 | $0.10 | $0.10 | 0 |
| 2004-03-22 | $0.10 | $0.10 | 0 |
| 2004-03-19 | $0.10 | $0.10 | 35,000 |
| 2004-03-18 | $0.10 | $0.10 | 450 |
| 2004-03-17 | $0.13 | $0.13 | 0 |
| 2004-03-16 | $0.13 | $0.13 | 820 |
| 2004-03-15 | $0.13 | $0.13 | 48,000 |
| 2004-03-12 | $0.11 | $0.11 | 0 |
| 2004-03-11 | $0.11 | $0.11 | 0 |
| 2004-03-10 | $0.11 | $0.11 | 0 |
| 2004-03-09 | $0.11 | $0.11 | 4,800 |
| 2004-03-08 | $0.13 | $0.13 | 3,450 |
| 2004-03-05 | $0.11 | $0.11 | 0 |
| 2004-03-04 | $0.11 | $0.11 | 0 |
| 2004-03-03 | $0.11 | $0.11 | 22,200 |
| 2004-03-02 | $0.11 | $0.11 | 30,400 |
| 2004-03-01 | $0.11 | $0.11 | 10,000 |
| 2004-02-27 | $0.11 | $0.11 | 1,350 |
| 2004-02-26 | $0.13 | $0.13 | 0 |
| 2004-02-25 | $0.13 | $0.13 | 0 |
| 2004-02-24 | $0.13 | $0.13 | 0 |
| 2004-02-23 | $0.13 | $0.13 | 0 |
| 2004-02-20 | $0.13 | $0.13 | 20,000 |
| 2004-02-19 | $0.13 | $0.13 | 10,000 |
| 2004-02-18 | $0.13 | $0.13 | 800 |
| 2004-02-17 | $0.13 | $0.13 | 6,000 |
| 2004-02-13 | $0.11 | $0.11 | 0 |
| 2004-02-12 | $0.11 | $0.11 | 0 |
| 2004-02-11 | $0.11 | $0.11 | 2,000 |
| 2004-02-10 | $0.10 | $0.10 | 6,800 |
| 2004-02-09 | $0.11 | $0.11 | 52 |
| 2004-02-06 | $0.13 | $0.13 | 12,751 |
| 2004-02-05 | $0.10 | $0.10 | 2,000 |
| 2004-02-04 | $0.10 | $0.10 | 10,700 |
| 2004-02-03 | $0.10 | $0.10 | 550 |
| 2004-02-02 | $0.10 | $0.10 | 0 |
| 2004-01-30 | $0.10 | $0.10 | 0 |
| 2004-01-29 | $0.10 | $0.10 | 30,375 |
| 2004-01-28 | $0.13 | $0.13 | 6,800 |
| 2004-01-27 | $0.12 | $0.12 | 39,200 |
| 2004-01-26 | $0.11 | $0.11 | 41,000 |
| 2004-01-23 | $0.10 | $0.10 | 0 |
| 2004-01-22 | $0.10 | $0.10 | 10,000 |
| 2004-01-21 | $0.10 | $0.10 | 50,000 |
| 2004-01-20 | $0.10 | $0.10 | 0 |
| 2004-01-16 | $0.10 | $0.10 | 10,000 |
| 2004-01-15 | $0.09 | $0.09 | 0 |
| 2004-01-14 | $0.09 | $0.09 | 5,000 |
| 2004-01-13 | $0.10 | $0.10 | 52,500 |
| 2004-01-12 | $0.10 | $0.10 | 0 |
| 2004-01-09 | $0.10 | $0.10 | 11,100 |
| 2004-01-08 | $0.10 | $0.10 | 6,000 |
| 2004-01-07 | $0.09 | $0.09 | 5,950 |
| 2004-01-06 | $0.10 | $0.10 | 30,000 |
| 2004-01-05 | $0.10 | $0.10 | 28,500 |
| 2004-01-02 | $0.10 | $0.10 | 13,000 |