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
- 2000-11-22 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 | $0.82 | $1.00 | 0 |
| 2004-12-30 | $0.82 | $1.00 | 1,400 |
| 2004-12-29 | $0.80 | $0.98 | 3,100 |
| 2004-12-28 | $0.79 | $0.97 | 700 |
| 2004-12-27 | $0.84 | $1.03 | 6,600 |
| 2004-12-23 | $0.84 | $1.03 | 4,300 |
| 2004-12-22 | $0.79 | $0.97 | 19,000 |
| 2004-12-21 | $0.80 | $0.98 | 8,600 |
| 2004-12-20 | $0.80 | $0.98 | 33,200 |
| 2004-12-17 | $0.81 | $0.99 | 63,900 |
| 2004-12-16 | $0.78 | $0.96 | 16,300 |
| 2004-12-15 | $0.80 | $0.98 | 26,400 |
| 2004-12-14 | $0.83 | $0.92 | 44,500 |
| 2004-12-13 | $0.85 | $0.94 | 105,200 |
| 2004-12-10 | $0.85 | $0.94 | 36,400 |
| 2004-12-09 | $0.87 | $0.96 | 10,300 |
| 2004-12-08 | $0.85 | $0.94 | 79,800 |
| 2004-12-07 | $0.98 | $1.09 | 39,900 |
| 2004-12-06 | $0.97 | $1.07 | 23,700 |
| 2004-12-03 | $0.98 | $1.09 | 4,700 |
| 2004-12-02 | $0.94 | $1.04 | 7,900 |
| 2004-12-01 | $0.90 | $1.00 | 2,500 |
| 2004-11-30 | $0.95 | $1.05 | 5,400 |
| 2004-11-29 | $0.99 | $1.10 | 35,300 |
| 2004-11-26 | $0.95 | $1.05 | 22,400 |
| 2004-11-24 | $1.01 | $1.12 | 2,000 |
| 2004-11-23 | $0.93 | $1.03 | 18,300 |
| 2004-11-22 | $0.99 | $1.10 | 42,200 |
| 2004-11-19 | $0.95 | $1.05 | 0 |
| 2004-11-18 | $0.95 | $1.05 | 43,100 |
| 2004-11-17 | $1.00 | $1.11 | 23,900 |
| 2004-11-16 | $1.00 | $1.11 | 28,200 |
| 2004-11-15 | $1.00 | $1.11 | 35,900 |
| 2004-11-12 | $0.90 | $1.00 | 200 |
| 2004-11-11 | $1.00 | $1.11 | 4,600 |
| 2004-11-10 | $0.99 | $1.10 | 3,300 |
| 2004-11-09 | $0.99 | $1.10 | 10,800 |
| 2004-11-08 | $0.99 | $1.10 | 5,800 |
| 2004-11-05 | $0.95 | $1.05 | 28,300 |
| 2004-11-04 | $0.93 | $1.03 | 23,000 |
| 2004-11-03 | $0.80 | $0.89 | 10,200 |
| 2004-11-02 | $0.71 | $0.79 | 3,200 |
| 2004-11-01 | $0.71 | $0.79 | 1,500 |
| 2004-10-29 | $0.71 | $0.79 | 300 |
| 2004-10-28 | $0.78 | $0.86 | 1,100 |
| 2004-10-27 | $0.74 | $0.82 | 4,600 |
| 2004-10-26 | $0.74 | $0.82 | 1,300 |
| 2004-10-25 | $0.76 | $0.84 | 18,900 |
| 2004-10-22 | $0.71 | $0.79 | 3,500 |
| 2004-10-21 | $0.71 | $0.79 | 500 |
| 2004-10-20 | $0.74 | $0.82 | 5,500 |
| 2004-10-19 | $0.72 | $0.80 | 8,000 |
| 2004-10-18 | $0.72 | $0.80 | 2,000 |
| 2004-10-15 | $0.74 | $0.82 | 1,500 |
| 2004-10-14 | $0.73 | $0.81 | 8,400 |
| 2004-10-13 | $0.71 | $0.79 | 9,000 |
| 2004-10-12 | $0.70 | $0.78 | 147,300 |
| 2004-10-11 | $0.73 | $0.81 | 98,100 |
| 2004-10-08 | $0.63 | $0.70 | 0 |
| 2004-10-07 | $0.63 | $0.70 | 500 |
| 2004-10-06 | $0.62 | $0.69 | 0 |
| 2004-10-05 | $0.62 | $0.69 | 2,200 |
| 2004-10-04 | $0.62 | $0.69 | 200 |
| 2004-10-01 | $0.62 | $0.69 | 0 |
| 2004-09-30 | $0.62 | $0.69 | 12,500 |
| 2004-09-29 | $0.62 | $0.69 | 20,800 |
| 2004-09-28 | $0.68 | $0.75 | 6,800 |
| 2004-09-27 | $0.63 | $0.70 | 1,500 |
| 2004-09-24 | $0.65 | $0.72 | 4,400 |
| 2004-09-23 | $0.63 | $0.70 | 0 |
| 2004-09-22 | $0.63 | $0.70 | 0 |
| 2004-09-21 | $0.63 | $0.70 | 1,500 |
| 2004-09-20 | $0.63 | $0.70 | 100 |
| 2004-09-17 | $0.70 | $0.78 | 200 |
| 2004-09-16 | $0.63 | $0.70 | 700 |
| 2004-09-15 | $0.65 | $0.72 | 2,300 |
| 2004-09-14 | $0.63 | $0.70 | 2,000 |
| 2004-09-13 | $0.69 | $0.76 | 0 |
| 2004-09-10 | $0.69 | $0.76 | 1,500 |
| 2004-09-09 | $0.69 | $0.76 | 2,000 |
| 2004-09-08 | $0.64 | $0.71 | 8,300 |
| 2004-09-07 | $0.70 | $0.78 | 0 |
| 2004-09-03 | $0.70 | $0.78 | 13,700 |
| 2004-09-02 | $0.69 | $0.76 | 2,500 |
| 2004-09-01 | $0.57 | $0.63 | 100 |
| 2004-08-31 | $0.57 | $0.63 | 0 |
| 2004-08-30 | $0.57 | $0.63 | 0 |
| 2004-08-27 | $0.57 | $0.63 | 200 |
| 2004-08-26 | $0.59 | $0.65 | 7,300 |
| 2004-08-25 | $0.69 | $0.76 | 500 |
| 2004-08-24 | $0.60 | $0.66 | 18,000 |
| 2004-08-23 | $0.59 | $0.65 | 0 |
| 2004-08-20 | $0.59 | $0.65 | 0 |
| 2004-08-19 | $0.59 | $0.65 | 45,300 |
| 2004-08-18 | $0.59 | $0.65 | 1,900 |
| 2004-08-17 | $0.70 | $0.78 | 5,100 |
| 2004-08-16 | $0.60 | $0.66 | 0 |
| 2004-08-13 | $0.60 | $0.66 | 9,600 |
| 2004-08-12 | $0.59 | $0.65 | 700 |
| 2004-08-11 | $0.59 | $0.65 | 600 |
| 2004-08-10 | $0.60 | $0.66 | 1,800 |
| 2004-08-09 | $0.59 | $0.65 | 200 |
| 2004-08-06 | $0.70 | $0.78 | 24,200 |
| 2004-08-05 | $0.59 | $0.65 | 0 |
| 2004-08-04 | $0.59 | $0.65 | 0 |
| 2004-08-03 | $0.59 | $0.65 | 400 |
| 2004-08-02 | $0.60 | $0.66 | 0 |
| 2004-07-30 | $0.60 | $0.66 | 0 |
| 2004-07-29 | $0.60 | $0.66 | 0 |
| 2004-07-28 | $0.60 | $0.66 | 600 |
| 2004-07-27 | $0.59 | $0.65 | 1,300 |
| 2004-07-26 | $0.63 | $0.70 | 1,600 |
| 2004-07-23 | $0.75 | $0.83 | 500 |
| 2004-07-22 | $0.59 | $0.65 | 0 |
| 2004-07-21 | $0.59 | $0.65 | 4,100 |
| 2004-07-20 | $0.60 | $0.66 | 5,000 |
| 2004-07-19 | $0.60 | $0.66 | 5,100 |
| 2004-07-16 | $0.62 | $0.69 | 700 |
| 2004-07-15 | $0.61 | $0.68 | 2,700 |
| 2004-07-14 | $0.61 | $0.68 | 0 |
| 2004-07-13 | $0.61 | $0.68 | 2,000 |
| 2004-07-12 | $0.60 | $0.66 | 34,100 |
| 2004-07-09 | $0.57 | $0.63 | 0 |
| 2004-07-08 | $0.57 | $0.63 | 0 |
| 2004-07-07 | $0.57 | $0.63 | 0 |
| 2004-07-06 | $0.57 | $0.63 | 2,100 |
| 2004-07-02 | $0.60 | $0.66 | 0 |
| 2004-07-01 | $0.60 | $0.66 | 500 |
| 2004-06-30 | $0.75 | $0.83 | 0 |
| 2004-06-29 | $0.75 | $0.81 | 4,800 |
| 2004-06-28 | $0.75 | $0.81 | 0 |
| 2004-06-25 | $0.75 | $0.81 | 2,300 |
| 2004-06-24 | $0.70 | $0.75 | 13,400 |
| 2004-06-23 | $0.75 | $0.81 | 14,300 |
| 2004-06-22 | $0.55 | $0.59 | 300 |
| 2004-06-21 | $0.80 | $0.86 | 7,700 |
| 2004-06-18 | $0.65 | $0.70 | 0 |
| 2004-06-17 | $0.65 | $0.70 | 400 |
| 2004-06-16 | $0.55 | $0.59 | 0 |
| 2004-06-15 | $0.55 | $0.59 | 300 |
| 2004-06-14 | $0.55 | $0.59 | 700 |
| 2004-06-10 | $0.65 | $0.70 | 0 |
| 2004-06-09 | $0.65 | $0.70 | 0 |
| 2004-06-08 | $0.65 | $0.70 | 0 |
| 2004-06-07 | $0.65 | $0.70 | 2,500 |
| 2004-06-04 | $0.65 | $0.70 | 7,000 |
| 2004-06-03 | $0.58 | $0.63 | 2,200 |
| 2004-06-02 | $0.60 | $0.65 | 12,000 |
| 2004-06-01 | $0.61 | $0.66 | 2,800 |
| 2004-05-28 | $0.69 | $0.74 | 100 |
| 2004-05-27 | $0.60 | $0.65 | 5,300 |
| 2004-05-26 | $0.61 | $0.66 | 1,000 |
| 2004-05-25 | $0.60 | $0.65 | 0 |
| 2004-05-24 | $0.60 | $0.65 | 1,400 |
| 2004-05-21 | $0.58 | $0.63 | 800 |
| 2004-05-20 | $0.70 | $0.75 | 300 |
| 2004-05-19 | $0.61 | $0.66 | 0 |
| 2004-05-18 | $0.61 | $0.66 | 0 |
| 2004-05-17 | $0.61 | $0.66 | 5,200 |
| 2004-05-14 | $0.55 | $0.59 | 132,500 |
| 2004-05-13 | $0.60 | $0.65 | 120,600 |
| 2004-05-12 | $0.80 | $0.86 | 0 |
| 2004-05-11 | $0.80 | $0.86 | 2,200 |
| 2004-05-10 | $0.64 | $0.69 | 22,500 |
| 2004-05-07 | $0.68 | $0.73 | 30,100 |
| 2004-05-06 | $0.68 | $0.73 | 0 |
| 2004-05-05 | $0.68 | $0.73 | 42,900 |
| 2004-05-04 | $0.72 | $0.78 | 11,400 |
| 2004-05-03 | $0.80 | $0.86 | 19,400 |
| 2004-04-30 | $0.95 | $1.02 | 1,500 |
| 2004-04-29 | $1.00 | $1.08 | 0 |
| 2004-04-28 | $1.00 | $1.08 | 1,000 |
| 2004-04-27 | $1.05 | $1.13 | 500 |
| 2004-04-26 | $0.90 | $0.97 | 4,100 |
| 2004-04-23 | $1.05 | $1.13 | 23,600 |
| 2004-04-22 | $1.10 | $1.19 | 42,100 |
| 2004-04-21 | $1.05 | $1.13 | 47,500 |
| 2004-04-20 | $0.95 | $1.02 | 48,600 |
| 2004-04-19 | $0.75 | $0.81 | 52,700 |
| 2004-04-16 | $0.85 | $0.92 | 13,000 |
| 2004-04-15 | $0.90 | $0.97 | 47,900 |
| 2004-04-14 | $0.90 | $0.97 | 276,100 |
| 2004-04-13 | $0.76 | $0.82 | 1,000 |
| 2004-04-12 | $0.69 | $0.74 | 3,400 |
| 2004-04-08 | $0.69 | $0.74 | 3,600 |
| 2004-04-07 | $0.73 | $0.79 | 0 |
| 2004-04-06 | $0.73 | $0.79 | 2,800 |
| 2004-04-05 | $0.72 | $0.78 | 22,900 |
| 2004-04-02 | $0.74 | $0.80 | 400 |
| 2004-04-01 | $0.70 | $0.75 | 0 |
| 2004-03-31 | $0.70 | $0.75 | 8,000 |
| 2004-03-30 | $0.68 | $0.73 | 1,600 |
| 2004-03-29 | $0.70 | $0.75 | 52,800 |
| 2004-03-26 | $0.70 | $0.75 | 15,600 |
| 2004-03-25 | $0.68 | $0.73 | 7,300 |
| 2004-03-24 | $0.72 | $0.78 | 500 |
| 2004-03-23 | $0.67 | $0.72 | 0 |
| 2004-03-22 | $0.67 | $0.72 | 2,500 |
| 2004-03-19 | $0.73 | $0.79 | 3,800 |
| 2004-03-18 | $0.66 | $0.71 | 6,200 |
| 2004-03-17 | $0.72 | $0.78 | 5,700 |
| 2004-03-16 | $0.68 | $0.73 | 2,300 |
| 2004-03-15 | $0.65 | $0.70 | 3,500 |
| 2004-03-12 | $0.66 | $0.71 | 6,300 |
| 2004-03-11 | $0.64 | $0.69 | 22,000 |
| 2004-03-10 | $0.66 | $0.71 | 1,400 |
| 2004-03-09 | $0.69 | $0.74 | 5,500 |
| 2004-03-08 | $0.63 | $0.68 | 16,700 |
| 2004-03-05 | $0.70 | $0.75 | 1,200 |
| 2004-03-04 | $0.70 | $0.75 | 3,200 |
| 2004-03-03 | $0.70 | $0.75 | 5,000 |
| 2004-03-02 | $0.63 | $0.68 | 0 |
| 2004-03-01 | $0.63 | $0.68 | 1,200 |
| 2004-02-27 | $0.62 | $0.67 | 18,600 |
| 2004-02-26 | $0.62 | $0.67 | 0 |
| 2004-02-25 | $0.62 | $0.67 | 4,900 |
| 2004-02-24 | $0.61 | $0.66 | 22,400 |
| 2004-02-23 | $0.63 | $0.68 | 21,100 |
| 2004-02-20 | $0.65 | $0.70 | 21,200 |
| 2004-02-19 | $0.62 | $0.67 | 16,400 |
| 2004-02-18 | $0.65 | $0.70 | 11,400 |
| 2004-02-17 | $0.72 | $0.78 | 14,700 |
| 2004-02-13 | $0.61 | $0.66 | 1,400 |
| 2004-02-12 | $0.61 | $0.66 | 0 |
| 2004-02-11 | $0.61 | $0.66 | 1,000 |
| 2004-02-10 | $0.65 | $0.70 | 400 |
| 2004-02-09 | $0.70 | $0.75 | 8,600 |
| 2004-02-06 | $0.70 | $0.75 | 1,200 |
| 2004-02-05 | $0.60 | $0.65 | 200 |
| 2004-02-04 | $0.72 | $0.78 | 0 |
| 2004-02-03 | $0.72 | $0.78 | 2,900 |
| 2004-02-02 | $0.61 | $0.66 | 0 |
| 2004-01-30 | $0.61 | $0.66 | 1,800 |
| 2004-01-29 | $0.65 | $0.70 | 13,900 |
| 2004-01-28 | $0.73 | $0.79 | 700 |
| 2004-01-27 | $0.65 | $0.70 | 0 |
| 2004-01-26 | $0.65 | $0.70 | 8,400 |
| 2004-01-23 | $0.63 | $0.68 | 56,700 |
| 2004-01-22 | $0.67 | $0.72 | 3,900 |
| 2004-01-21 | $0.62 | $0.67 | 38,200 |
| 2004-01-20 | $0.59 | $0.64 | 18,400 |
| 2004-01-16 | $0.61 | $0.66 | 32,500 |
| 2004-01-15 | $0.60 | $0.65 | 9,400 |
| 2004-01-14 | $0.72 | $0.78 | 700 |
| 2004-01-13 | $0.61 | $0.64 | 2,000 |
| 2004-01-12 | $0.60 | $0.63 | 28,900 |
| 2004-01-09 | $0.65 | $0.68 | 13,900 |
| 2004-01-08 | $0.62 | $0.65 | 56,300 |
| 2004-01-07 | $0.65 | $0.68 | 20,500 |
| 2004-01-06 | $0.57 | $0.59 | 13,800 |
| 2004-01-05 | $0.61 | $0.64 | 38,400 |
| 2004-01-02 | $0.52 | $0.54 | 300 |