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
- 1999-03-31 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 | $0.94 | $0.94 | 7,967,500 | — | — |
| 2004-12-30 | $0.95 | $0.95 | 9,900,000 | — | — |
| 2004-12-29 | $0.95 | $0.95 | 6,142,500 | — | — |
| 2004-12-28 | $0.96 | $0.96 | 7,557,500 | — | — |
| 2004-12-27 | $0.95 | $0.95 | 9,055,000 | — | — |
| 2004-12-23 | $0.96 | $0.96 | 9,727,500 | — | — |
| 2004-12-22 | $0.96 | $0.96 | 13,957,500 | — | — |
| 2004-12-21 | $0.96 | $0.96 | 76,977,500 | — | — |
| 2004-12-20 | $0.90 | $0.90 | 20,695,000 | — | — |
| 2004-12-17 | $0.92 | $0.92 | 12,085,000 | — | — |
| 2004-12-16 | $0.93 | $0.93 | 17,185,000 | — | — |
| 2004-12-15 | $0.96 | $0.96 | 10,607,500 | — | — |
| 2004-12-14 | $0.95 | $0.95 | 9,647,500 | — | — |
| 2004-12-13 | $0.94 | $0.94 | 7,997,500 | — | — |
| 2004-12-10 | $0.94 | $0.94 | 14,435,000 | — | — |
| 2004-12-09 | $0.96 | $0.96 | 9,680,000 | — | — |
| 2004-12-08 | $0.96 | $0.96 | 7,305,000 | — | — |
| 2004-12-07 | $0.96 | $0.96 | 15,457,500 | — | — |
| 2004-12-06 | $0.99 | $0.99 | 8,632,500 | — | — |
| 2004-12-03 | $0.99 | $0.99 | 15,130,000 | — | — |
| 2004-12-02 | $0.98 | $0.98 | 42,620,000 | — | — |
| 2004-12-01 | $0.98 | $0.98 | 22,242,500 | — | — |
| 2004-11-30 | $0.95 | $0.95 | 7,625,000 | — | — |
| 2004-11-29 | $0.96 | $0.96 | 11,080,000 | — | — |
| 2004-11-26 | $0.96 | $0.96 | 3,817,500 | — | — |
| 2004-11-24 | $0.97 | $0.97 | 14,465,000 | — | — |
| 2004-11-23 | $0.96 | $0.96 | 14,532,500 | — | — |
| 2004-11-22 | $0.95 | $0.95 | 13,587,500 | — | — |
| 2004-11-19 | $0.95 | $0.95 | 17,025,000 | — | — |
| 2004-11-18 | $0.96 | $0.96 | 7,127,500 | — | — |
| 2004-11-17 | $0.95 | $0.95 | 7,845,000 | — | — |
| 2004-11-16 | $0.96 | $0.96 | 19,610,000 | — | — |
| 2004-11-15 | $0.98 | $0.98 | 26,077,500 | — | — |
| 2004-11-12 | $0.98 | $0.98 | 43,872,500 | — | — |
| 2004-11-11 | $0.94 | $0.94 | 24,640,000 | — | — |
| 2004-11-10 | $0.91 | $0.91 | 11,630,000 | — | — |
| 2004-11-09 | $0.92 | $0.92 | 13,530,000 | — | — |
| 2004-11-08 | $0.91 | $0.91 | 12,492,500 | — | — |
| 2004-11-05 | $0.90 | $0.90 | 18,620,000 | — | — |
| 2004-11-04 | $0.90 | $0.90 | 41,162,500 | — | — |
| 2004-11-03 | $0.86 | $0.86 | 64,855,000 | — | — |
| 2004-11-02 | $0.84 | $0.84 | 75,737,500 | — | — |
| 2004-11-01 | $0.80 | $0.80 | 9,362,500 | — | — |
| 2004-10-29 | $0.80 | $0.80 | 14,572,500 | — | — |
| 2004-10-28 | $0.81 | $0.81 | 11,877,500 | — | — |
| 2004-10-27 | $0.81 | $0.81 | 14,042,500 | — | — |
| 2004-10-26 | $0.80 | $0.80 | 13,112,500 | — | — |
| 2004-10-25 | $0.81 | $0.81 | 11,910,000 | — | — |
| 2004-10-22 | $0.81 | $0.81 | 13,250,000 | — | — |
| 2004-10-21 | $0.83 | $0.83 | 16,752,500 | — | — |
| 2004-10-20 | $0.81 | $0.81 | 12,842,500 | — | — |
| 2004-10-19 | $0.80 | $0.80 | 17,810,000 | — | — |
| 2004-10-18 | $0.82 | $0.82 | 12,135,000 | — | — |
| 2004-10-15 | $0.83 | $0.83 | 12,170,000 | — | — |
| 2004-10-14 | $0.84 | $0.84 | 17,985,000 | — | — |
| 2004-10-13 | $0.85 | $0.85 | 19,797,500 | — | — |
| 2004-10-12 | $0.86 | $0.86 | 15,332,500 | — | — |
| 2004-10-11 | $0.87 | $0.87 | 7,515,000 | — | — |
| 2004-10-08 | $0.87 | $0.87 | 14,247,500 | — | — |
| 2004-10-07 | $0.89 | $0.89 | 9,212,500 | — | — |
| 2004-10-06 | $0.91 | $0.91 | 10,087,500 | — | — |
| 2004-10-05 | $0.90 | $0.90 | 11,417,500 | — | — |
| 2004-10-04 | $0.91 | $0.91 | 27,257,500 | — | — |
| 2004-10-01 | $0.91 | $0.91 | 19,575,000 | — | — |
| 2004-09-30 | $0.89 | $0.89 | 27,467,500 | — | — |
| 2004-09-29 | $0.89 | $0.89 | 115,612,500 | — | — |
| 2004-09-28 | $0.80 | $0.80 | 17,820,000 | — | — |
| 2004-09-27 | $0.81 | $0.81 | 19,635,000 | — | — |
| 2004-09-24 | $0.84 | $0.84 | 18,485,000 | — | — |
| 2004-09-23 | $0.83 | $0.83 | 19,680,000 | — | — |
| 2004-09-22 | $0.85 | $0.85 | 73,000,000 | — | — |
| 2004-09-21 | $0.78 | $0.78 | 11,820,000 | — | — |
| 2004-09-20 | $0.78 | $0.78 | 25,010,000 | — | — |
| 2004-09-17 | $0.80 | $0.80 | 22,132,500 | — | — |
| 2004-09-16 | $0.80 | $0.80 | 16,920,000 | — | — |
| 2004-09-15 | $0.80 | $0.80 | 14,802,500 | — | — |
| 2004-09-14 | $0.83 | $0.83 | 18,940,000 | — | — |
| 2004-09-13 | $0.83 | $0.83 | 17,072,500 | — | — |
| 2004-09-10 | $0.82 | $0.82 | 8,607,500 | — | — |
| 2004-09-09 | $0.80 | $0.80 | 10,695,000 | — | — |
| 2004-09-08 | $0.79 | $0.79 | 9,800,000 | — | — |
| 2004-09-07 | $0.80 | $0.80 | 21,575,000 | — | — |
| 2004-09-03 | $0.82 | $0.82 | 11,950,000 | — | — |
| 2004-09-02 | $0.85 | $0.85 | 14,885,000 | — | — |
| 2004-09-01 | $0.84 | $0.84 | 8,107,500 | — | — |
| 2004-08-31 | $0.84 | $0.84 | 6,292,500 | — | — |
| 2004-08-30 | $0.84 | $0.84 | 10,600,000 | — | — |
| 2004-08-27 | $0.85 | $0.85 | 6,527,500 | — | — |
| 2004-08-26 | $0.84 | $0.84 | 17,807,500 | — | — |
| 2004-08-25 | $0.86 | $0.86 | 15,555,000 | — | — |
| 2004-08-24 | $0.83 | $0.83 | 15,325,000 | — | — |
| 2004-08-23 | $0.83 | $0.83 | 17,562,500 | — | — |
| 2004-08-20 | $0.81 | $0.81 | 17,732,500 | — | — |
| 2004-08-19 | $0.80 | $0.80 | 10,712,500 | — | — |
| 2004-08-18 | $0.81 | $0.81 | 20,862,500 | — | — |
| 2004-08-17 | $0.77 | $0.77 | 13,092,500 | — | — |
| 2004-08-16 | $0.77 | $0.77 | 13,042,500 | — | — |
| 2004-08-13 | $0.74 | $0.74 | 13,642,500 | — | — |
| 2004-08-12 | $0.74 | $0.74 | 13,220,000 | — | — |
| 2004-08-11 | $0.76 | $0.76 | 16,725,000 | — | — |
| 2004-08-10 | $0.76 | $0.76 | 15,797,500 | — | — |
| 2004-08-09 | $0.74 | $0.74 | 33,865,000 | — | — |
| 2004-08-06 | $0.74 | $0.74 | 45,857,500 | — | — |
| 2004-08-05 | $0.75 | $0.75 | 33,352,500 | — | — |
| 2004-08-04 | $0.77 | $0.77 | 111,497,500 | — | — |
| 2004-08-03 | $0.81 | $0.81 | 116,382,500 | — | — |
| 2004-08-02 | $0.95 | $0.95 | 28,467,500 | — | — |
| 2004-07-30 | $0.95 | $0.95 | 8,675,000 | — | — |
| 2004-07-29 | $0.94 | $0.94 | 12,187,500 | — | — |
| 2004-07-28 | $0.92 | $0.92 | 12,732,500 | — | — |
| 2004-07-27 | $0.92 | $0.92 | 13,080,000 | — | — |
| 2004-07-26 | $0.90 | $0.90 | 13,045,000 | — | — |
| 2004-07-23 | $0.91 | $0.91 | 16,762,500 | — | — |
| 2004-07-22 | $0.93 | $0.93 | 38,125,000 | — | — |
| 2004-07-21 | $0.92 | $0.92 | 17,862,500 | — | — |
| 2004-07-20 | $0.96 | $0.96 | 22,202,500 | — | — |
| 2004-07-19 | $0.94 | $0.94 | 21,652,500 | — | — |
| 2004-07-16 | $0.95 | $0.95 | 7,357,500 | — | — |
| 2004-07-15 | $0.97 | $0.97 | 12,142,500 | — | — |
| 2004-07-14 | $0.97 | $0.97 | 20,132,500 | — | — |
| 2004-07-13 | $0.98 | $0.98 | 13,070,000 | — | — |
| 2004-07-12 | $0.98 | $0.98 | 13,367,500 | — | — |
| 2004-07-09 | $0.98 | $0.98 | 16,722,500 | — | — |
| 2004-07-08 | $1.00 | $1.00 | 16,482,500 | — | — |
| 2004-07-07 | $1.00 | $1.00 | 15,730,000 | — | — |
| 2004-07-06 | $1.02 | $1.02 | 21,460,000 | — | — |
| 2004-07-02 | $1.03 | $1.03 | 26,910,000 | — | — |
| 2004-07-01 | $1.04 | $1.04 | 32,080,000 | — | — |
| 2004-06-30 | $1.08 | $1.08 | 31,450,000 | — | — |
| 2004-06-29 | $1.09 | $1.09 | 23,120,000 | — | — |
| 2004-06-28 | $1.07 | $1.07 | 27,787,500 | — | — |
| 2004-06-25 | $1.08 | $1.08 | 22,222,500 | — | — |
| 2004-06-24 | $1.09 | $1.09 | 21,650,000 | — | — |
| 2004-06-23 | $1.09 | $1.09 | 63,515,000 | — | — |
| 2004-06-22 | $1.10 | $1.10 | 93,490,000 | — | — |
| 2004-06-21 | $1.12 | $1.12 | 18,987,500 | — | — |
| 2004-06-18 | $1.15 | $1.15 | 26,575,000 | — | — |
| 2004-06-17 | $1.13 | $1.13 | 15,742,500 | — | — |
| 2004-06-16 | $1.10 | $1.10 | 12,937,500 | — | — |
| 2004-06-15 | $1.11 | $1.11 | 13,275,000 | — | — |
| 2004-06-14 | $1.09 | $1.09 | 14,662,500 | — | — |
| 2004-06-10 | $1.08 | $1.08 | 11,742,500 | — | — |
| 2004-06-09 | $1.10 | $1.10 | 18,547,500 | — | — |
| 2004-06-08 | $1.12 | $1.12 | 16,942,500 | — | — |
| 2004-06-07 | $1.11 | $1.11 | 13,922,500 | — | — |
| 2004-06-04 | $1.09 | $1.09 | 13,527,500 | — | — |
| 2004-06-03 | $1.07 | $1.07 | 15,922,500 | — | — |
| 2004-06-02 | $1.08 | $1.08 | 32,787,500 | — | — |
| 2004-06-01 | $1.13 | $1.13 | 52,227,500 | — | — |
| 2004-05-28 | $1.05 | $1.05 | 19,170,000 | — | — |
| 2004-05-27 | $1.01 | $1.01 | 13,867,500 | — | — |
| 2004-05-26 | $1.02 | $1.02 | 20,512,500 | — | — |
| 2004-05-25 | $1.01 | $1.01 | 21,582,500 | — | — |
| 2004-05-24 | $0.97 | $0.97 | 19,217,500 | — | — |
| 2004-05-21 | $0.95 | $0.95 | 22,072,500 | — | — |
| 2004-05-20 | $0.92 | $0.92 | 12,540,000 | — | — |
| 2004-05-19 | $0.91 | $0.91 | 14,657,500 | — | — |
| 2004-05-18 | $0.92 | $0.92 | 9,950,000 | — | — |
| 2004-05-17 | $0.91 | $0.91 | 9,077,500 | — | — |
| 2004-05-14 | $0.92 | $0.92 | 9,470,000 | — | — |
| 2004-05-13 | $0.93 | $0.93 | 14,027,500 | — | — |
| 2004-05-12 | $0.94 | $0.94 | 20,925,000 | — | — |
| 2004-05-11 | $0.94 | $0.94 | 15,250,000 | — | — |
| 2004-05-10 | $0.92 | $0.92 | 20,247,500 | — | — |
| 2004-05-07 | $0.94 | $0.94 | 26,877,500 | — | — |
| 2004-05-06 | $0.98 | $0.98 | 24,072,500 | — | — |
| 2004-05-05 | $0.97 | $0.97 | 29,635,000 | — | — |
| 2004-05-04 | $1.02 | $1.02 | 73,440,000 | — | — |
| 2004-05-03 | $0.99 | $0.99 | 54,795,000 | — | — |
| 2004-04-30 | $0.97 | $0.97 | 19,567,500 | — | — |
| 2004-04-29 | $0.97 | $0.97 | 30,272,500 | — | — |
| 2004-04-28 | $1.01 | $1.01 | 17,317,500 | — | — |
| 2004-04-27 | $1.04 | $1.04 | 29,497,500 | — | — |
| 2004-04-26 | $1.04 | $1.04 | 8,290,000 | — | — |
| 2004-04-23 | $1.06 | $1.06 | 12,222,500 | — | — |
| 2004-04-22 | $1.06 | $1.06 | 20,917,500 | — | — |
| 2004-04-21 | $1.02 | $1.02 | 8,877,500 | — | — |
| 2004-04-20 | $1.00 | $1.00 | 16,350,000 | — | — |
| 2004-04-19 | $1.01 | $1.01 | 12,620,000 | — | — |
| 2004-04-16 | $0.99 | $0.99 | 26,640,000 | — | — |
| 2004-04-15 | $1.03 | $1.03 | 10,372,500 | — | — |
| 2004-04-14 | $1.06 | $1.06 | 16,585,000 | — | — |
| 2004-04-13 | $1.05 | $1.05 | 11,347,500 | — | — |
| 2004-04-12 | $1.09 | $1.09 | 14,322,500 | — | — |
| 2004-04-08 | $1.08 | $1.08 | 19,922,500 | — | — |
| 2004-04-07 | $1.07 | $1.07 | 21,215,000 | — | — |
| 2004-04-06 | $1.07 | $1.07 | 14,175,000 | — | — |
| 2004-04-05 | $1.08 | $1.08 | 16,300,000 | — | — |
| 2004-04-02 | $1.09 | $1.09 | 20,312,500 | — | — |
| 2004-04-01 | $1.08 | $1.08 | 17,725,000 | — | — |
| 2004-03-31 | $1.08 | $1.08 | 35,952,500 | — | — |
| 2004-03-30 | $1.07 | $1.07 | 17,982,500 | — | — |
| 2004-03-29 | $1.06 | $1.06 | 26,975,000 | — | — |
| 2004-03-26 | $1.04 | $1.04 | 43,672,500 | — | — |
| 2004-03-25 | $0.99 | $0.99 | 29,220,000 | — | — |
| 2004-03-24 | $0.94 | $0.94 | 18,125,000 | — | — |
| 2004-03-23 | $0.91 | $0.91 | 18,465,000 | — | — |
| 2004-03-22 | $0.93 | $0.93 | 23,027,500 | — | — |
| 2004-03-19 | $0.98 | $0.98 | 30,630,000 | — | — |
| 2004-03-18 | $1.00 | $1.00 | 38,830,000 | — | — |
| 2004-03-17 | $0.95 | $0.95 | 19,495,000 | — | — |
| 2004-03-16 | $0.91 | $0.91 | 16,652,500 | — | — |
| 2004-03-15 | $0.89 | $0.89 | 25,500,000 | — | — |
| 2004-03-12 | $0.94 | $0.94 | 19,420,000 | — | — |
| 2004-03-11 | $0.90 | $0.90 | 20,697,500 | — | — |
| 2004-03-10 | $0.89 | $0.89 | 21,512,500 | — | — |
| 2004-03-09 | $0.91 | $0.91 | 17,642,500 | — | — |
| 2004-03-08 | $0.94 | $0.94 | 27,327,500 | — | — |
| 2004-03-05 | $0.97 | $0.97 | 32,915,000 | — | — |
| 2004-03-04 | $0.93 | $0.93 | 10,435,000 | — | — |
| 2004-03-03 | $0.91 | $0.91 | 12,372,500 | — | — |
| 2004-03-02 | $0.90 | $0.90 | 17,547,500 | — | — |
| 2004-03-01 | $0.93 | $0.93 | 13,120,000 | — | — |
| 2004-02-27 | $0.92 | $0.92 | 37,757,500 | — | — |
| 2004-02-26 | $0.89 | $0.89 | 16,052,500 | — | — |
| 2004-02-25 | $0.86 | $0.86 | 20,400,000 | — | — |
| 2004-02-24 | $0.85 | $0.85 | 19,790,000 | — | — |
| 2004-02-23 | $0.87 | $0.87 | 24,397,500 | — | — |
| 2004-02-20 | $0.89 | $0.89 | 38,315,000 | — | — |
| 2004-02-19 | $0.93 | $0.93 | 30,435,000 | — | — |
| 2004-02-18 | $0.95 | $0.95 | 12,767,500 | — | — |
| 2004-02-17 | $0.95 | $0.95 | 23,355,000 | — | — |
| 2004-02-13 | $0.96 | $0.96 | 33,865,000 | — | — |
| 2004-02-12 | $0.94 | $0.94 | 74,457,500 | — | — |
| 2004-02-11 | $0.99 | $0.99 | 329,752,500 | — | — |
| 2004-02-10 | $0.86 | $0.86 | 81,215,000 | — | — |
| 2004-02-09 | $0.82 | $0.82 | 46,462,500 | — | — |
| 2004-02-06 | $0.77 | $0.77 | 14,337,500 | — | — |
| 2004-02-05 | $0.75 | $0.75 | 10,640,000 | — | — |
| 2004-02-04 | $0.73 | $0.73 | 14,202,500 | — | — |
| 2004-02-03 | $0.75 | $0.75 | 12,515,000 | — | — |
| 2004-02-02 | $0.77 | $0.77 | 13,855,000 | — | — |
| 2004-01-30 | $0.77 | $0.77 | 19,420,000 | — | — |
| 2004-01-29 | $0.80 | $0.80 | 26,307,500 | — | — |
| 2004-01-28 | $0.77 | $0.77 | 32,827,500 | — | — |
| 2004-01-27 | $0.83 | $0.83 | 26,590,000 | — | — |
| 2004-01-26 | $0.83 | $0.83 | 11,622,500 | — | — |
| 2004-01-23 | $0.82 | $0.82 | 16,745,000 | — | — |
| 2004-01-22 | $0.81 | $0.81 | 37,695,000 | — | — |
| 2004-01-21 | $0.85 | $0.85 | 122,675,000 | — | — |
| 2004-01-20 | $0.77 | $0.77 | 23,902,500 | — | — |
| 2004-01-16 | $0.77 | $0.77 | 19,652,500 | — | — |
| 2004-01-15 | $0.75 | $0.75 | 14,412,500 | — | — |
| 2004-01-14 | $0.74 | $0.74 | 17,785,000 | — | — |
| 2004-01-13 | $0.74 | $0.74 | 11,710,000 | — | — |
| 2004-01-12 | $0.75 | $0.75 | 14,022,500 | — | — |
| 2004-01-09 | $0.72 | $0.72 | 17,310,000 | — | — |
| 2004-01-08 | $0.75 | $0.75 | 21,357,500 | — | — |
| 2004-01-07 | $0.75 | $0.75 | 30,695,000 | — | — |
| 2004-01-06 | $0.75 | $0.75 | 43,890,000 | — | — |
| 2004-01-05 | $0.79 | $0.79 | 24,682,500 | — | — |
| 2004-01-02 | $0.75 | $0.75 | 31,847,500 | — | — |