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
- 1998-03-19 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 | $0.68 | $0.68 | 7,807 |
| 2004-12-30 | $0.71 | $0.71 | 137,480 |
| 2004-12-29 | $0.66 | $0.66 | 9,633 |
| 2004-12-28 | $0.72 | $0.72 | 25,773 |
| 2004-12-27 | $0.68 | $0.68 | 23,020 |
| 2004-12-23 | $0.72 | $0.72 | 1,660 |
| 2004-12-22 | $0.68 | $0.68 | 6,487 |
| 2004-12-21 | $0.72 | $0.72 | 13,633 |
| 2004-12-20 | $0.75 | $0.75 | 7,800 |
| 2004-12-17 | $0.75 | $0.75 | 22,540 |
| 2004-12-16 | $0.72 | $0.72 | 49,293 |
| 2004-12-15 | $0.75 | $0.75 | 28,900 |
| 2004-12-14 | $0.68 | $0.68 | 26,820 |
| 2004-12-13 | $0.81 | $0.81 | 10,607 |
| 2004-12-10 | $0.75 | $0.75 | 5,773 |
| 2004-12-09 | $0.72 | $0.72 | 16,873 |
| 2004-12-08 | $0.74 | $0.74 | 22,733 |
| 2004-12-07 | $0.62 | $0.62 | 66,553 |
| 2004-12-06 | $0.74 | $0.74 | 12,780 |
| 2004-12-03 | $0.69 | $0.69 | 99,080 |
| 2004-12-02 | $0.75 | $0.75 | 50,413 |
| 2004-12-01 | $0.77 | $0.77 | 76,500 |
| 2004-11-30 | $0.75 | $0.75 | 37,167 |
| 2004-11-29 | $0.86 | $0.86 | 43,207 |
| 2004-11-26 | $0.86 | $0.86 | 3,467 |
| 2004-11-24 | $0.83 | $0.83 | 17,867 |
| 2004-11-23 | $0.74 | $0.74 | 10,693 |
| 2004-11-22 | $0.81 | $0.81 | 22,173 |
| 2004-11-19 | $0.86 | $0.86 | 13,553 |
| 2004-11-18 | $0.84 | $0.84 | 18,787 |
| 2004-11-17 | $0.93 | $0.93 | 21,527 |
| 2004-11-16 | $0.90 | $0.90 | 36,407 |
| 2004-11-15 | $1.01 | $1.01 | 91,340 |
| 2004-11-12 | $0.78 | $0.78 | 53,100 |
| 2004-11-11 | $0.89 | $0.89 | 101,267 |
| 2004-11-10 | $0.68 | $0.68 | 23,513 |
| 2004-11-09 | $0.71 | $0.71 | 136,553 |
| 2004-11-08 | $0.78 | $0.78 | 48,253 |
| 2004-11-05 | $0.89 | $0.89 | 32,333 |
| 2004-11-04 | $0.89 | $0.89 | 99,513 |
| 2004-11-03 | $0.92 | $0.92 | 45,920 |
| 2004-11-02 | $0.89 | $0.89 | 23,747 |
| 2004-11-01 | $0.90 | $0.90 | 121,653 |
| 2004-10-29 | $0.92 | $0.92 | 98,900 |
| 2004-10-28 | $1.04 | $1.04 | 171,180 |
| 2004-10-27 | $1.01 | $1.01 | 455,493 |
| 2004-10-26 | $0.99 | $0.99 | 394,420 |
| 2004-10-25 | $0.60 | $0.60 | 89,493 |
| 2004-10-22 | $0.44 | $0.44 | 1,180 |
| 2004-10-21 | $0.45 | $0.45 | 333 |
| 2004-10-20 | $0.45 | $0.45 | 45,453 |
| 2004-10-19 | $0.50 | $0.50 | 3,280 |
| 2004-10-18 | $0.45 | $0.45 | 16,647 |
| 2004-10-15 | $0.45 | $0.45 | 18,567 |
| 2004-10-14 | $0.51 | $0.51 | 11,700 |
| 2004-10-13 | $0.53 | $0.53 | 25,993 |
| 2004-10-12 | $0.59 | $0.58 | 10,700 |
| 2004-10-11 | $0.54 | $0.54 | 4,180 |
| 2004-10-08 | $0.60 | $0.60 | 1,500 |
| 2004-10-07 | $0.60 | $0.60 | 7,967 |
| 2004-10-06 | $0.60 | $0.60 | 973 |
| 2004-10-05 | $0.57 | $0.57 | 16,773 |
| 2004-10-04 | $0.60 | $0.60 | 2,693 |
| 2004-10-01 | $0.60 | $0.60 | 5,300 |
| 2004-09-30 | $0.60 | $0.60 | 3,420 |
| 2004-09-29 | $0.59 | $0.58 | 7,160 |
| 2004-09-28 | $0.57 | $0.57 | 353 |
| 2004-09-27 | $0.60 | $0.60 | 5,907 |
| 2004-09-24 | $0.63 | $0.63 | 5,267 |
| 2004-09-23 | $0.60 | $0.60 | 17,947 |
| 2004-09-22 | $0.62 | $0.62 | 9,627 |
| 2004-09-21 | $0.71 | $0.71 | 3,887 |
| 2004-09-20 | $0.69 | $0.69 | 4,067 |
| 2004-09-17 | $0.74 | $0.74 | 2,733 |
| 2004-09-16 | $0.74 | $0.74 | 13,353 |
| 2004-09-15 | $0.62 | $0.62 | 13,853 |
| 2004-09-14 | $0.62 | $0.62 | 21,707 |
| 2004-09-13 | $0.66 | $0.66 | 41,680 |
| 2004-09-10 | $0.72 | $0.72 | 2,667 |
| 2004-09-09 | $0.69 | $0.69 | 3,747 |
| 2004-09-08 | $0.75 | $0.75 | 11,080 |
| 2004-09-07 | $0.71 | $0.71 | 12,120 |
| 2004-09-03 | $0.77 | $0.77 | 120 |
| 2004-09-02 | $0.75 | $0.75 | 12,467 |
| 2004-09-01 | $0.75 | $0.75 | 15,867 |
| 2004-08-31 | $0.78 | $0.78 | 11,067 |
| 2004-08-30 | $0.77 | $0.77 | 6,433 |
| 2004-08-27 | $0.77 | $0.77 | 7,453 |
| 2004-08-26 | $0.77 | $0.77 | 14,000 |
| 2004-08-25 | $0.78 | $0.78 | 9,133 |
| 2004-08-24 | $0.83 | $0.83 | 3,480 |
| 2004-08-23 | $0.90 | $0.90 | 8,167 |
| 2004-08-20 | $0.83 | $0.83 | 10,387 |
| 2004-08-19 | $0.90 | $0.90 | 1,233 |
| 2004-08-18 | $0.90 | $0.90 | 46,460 |
| 2004-08-17 | $0.83 | $0.83 | 55,680 |
| 2004-08-16 | $0.81 | $0.81 | 6,613 |
| 2004-08-13 | $0.83 | $0.83 | 5,287 |
| 2004-08-12 | $0.84 | $0.84 | 10,553 |
| 2004-08-11 | $0.83 | $0.83 | 9,920 |
| 2004-08-10 | $0.90 | $0.90 | 4,873 |
| 2004-08-09 | $1.01 | $1.01 | 19,480 |
| 2004-08-06 | $0.89 | $0.89 | 19,413 |
| 2004-08-05 | $0.96 | $0.96 | 9,547 |
| 2004-08-04 | $0.92 | $0.92 | 4,867 |
| 2004-08-03 | $0.93 | $0.93 | 4,287 |
| 2004-08-02 | $0.95 | $0.95 | 8,993 |
| 2004-07-30 | $1.01 | $1.01 | 1,980 |
| 2004-07-29 | $0.98 | $0.98 | 70,393 |
| 2004-07-28 | $1.01 | $1.01 | 21,887 |
| 2004-07-27 | $1.07 | $1.07 | 10,127 |
| 2004-07-26 | $1.07 | $1.07 | 28,033 |
| 2004-07-23 | $1.13 | $1.13 | 20,793 |
| 2004-07-22 | $1.05 | $1.05 | 27,713 |
| 2004-07-21 | $1.01 | $1.01 | 14,827 |
| 2004-07-20 | $1.08 | $1.08 | 43,687 |
| 2004-07-19 | $1.10 | $1.10 | 6,433 |
| 2004-07-16 | $1.05 | $1.05 | 6,813 |
| 2004-07-15 | $0.99 | $0.99 | 18,047 |
| 2004-07-14 | $1.13 | $1.13 | 3,000 |
| 2004-07-13 | $1.10 | $1.10 | 30,427 |
| 2004-07-12 | $1.22 | $1.22 | 42,880 |
| 2004-07-09 | $1.23 | $1.23 | 41,620 |
| 2004-07-08 | $1.08 | $1.08 | 19,733 |
| 2004-07-07 | $1.22 | $1.22 | 58,007 |
| 2004-07-06 | $1.20 | $1.20 | 52,200 |
| 2004-07-02 | $1.20 | $1.20 | 119,913 |
| 2004-07-01 | $1.13 | $1.13 | 79,907 |
| 2004-06-30 | $1.07 | $1.07 | 49,073 |
| 2004-06-29 | $0.90 | $0.90 | 16,773 |
| 2004-06-28 | $0.86 | $0.86 | 9,753 |
| 2004-06-25 | $0.78 | $0.78 | 14,040 |
| 2004-06-24 | $0.77 | $0.77 | 63,527 |
| 2004-06-23 | $0.77 | $0.77 | 1,800 |
| 2004-06-22 | $0.75 | $0.75 | 60,160 |
| 2004-06-21 | $0.83 | $0.83 | 23,587 |
| 2004-06-18 | $0.78 | $0.78 | 20,433 |
| 2004-06-17 | $0.84 | $0.84 | 42,433 |
| 2004-06-16 | $0.90 | $0.90 | 93,487 |
| 2004-06-15 | $0.89 | $0.89 | 47,233 |
| 2004-06-14 | $1.01 | $1.01 | 32,760 |
| 2004-06-10 | $1.07 | $1.07 | 276,627 |
| 2004-06-09 | $1.17 | $1.17 | 245,000 |
| 2004-06-08 | $1.34 | $1.34 | 1,023,100 |
| 2004-06-07 | $1.07 | $1.07 | 292,760 |
| 2004-06-04 | $1.53 | $1.53 | 596,327 |
| 2004-06-03 | $0.89 | $0.89 | 368,347 |
| 2004-06-02 | $0.78 | $0.78 | 585,593 |
| 2004-06-01 | $0.45 | $0.45 | 44,187 |
| 2004-05-28 | $0.41 | $0.41 | 8,140 |
| 2004-05-27 | $0.33 | $0.33 | 8,053 |
| 2004-05-26 | $0.27 | $0.27 | 4,053 |
| 2004-05-25 | $0.30 | $0.30 | 37,207 |
| 2004-05-24 | $0.38 | $0.38 | 26,547 |
| 2004-05-21 | $0.33 | $0.33 | 8,067 |
| 2004-05-20 | $0.39 | $0.39 | 190,920 |
| 2004-05-19 | $0.39 | $0.39 | 42,747 |
| 2004-05-18 | $0.38 | $0.38 | 9,840 |
| 2004-05-17 | $0.44 | $0.44 | 20,667 |
| 2004-05-14 | $0.50 | $0.50 | 24,767 |
| 2004-05-13 | $0.38 | $0.38 | 627 |
| 2004-05-12 | $0.39 | $0.39 | 4,707 |
| 2004-05-11 | $0.39 | $0.39 | 5,433 |
| 2004-05-10 | $0.38 | $0.38 | 4,420 |
| 2004-05-07 | $0.45 | $0.45 | 19,147 |
| 2004-05-06 | $0.42 | $0.42 | 6,667 |
| 2004-05-05 | $0.39 | $0.39 | 13,340 |
| 2004-05-04 | $0.36 | $0.36 | 5,520 |
| 2004-05-03 | $0.47 | $0.47 | 34,320 |
| 2004-04-30 | $0.33 | $0.33 | 135,433 |
| 2004-04-29 | $0.48 | $0.48 | 31,667 |
| 2004-04-28 | $0.59 | $0.58 | 2,800 |
| 2004-04-27 | $0.59 | $0.58 | 11,987 |
| 2004-04-26 | $0.63 | $0.63 | 89,567 |
| 2004-04-23 | $0.68 | $0.68 | 64,693 |
| 2004-04-22 | $0.65 | $0.65 | 119,347 |
| 2004-04-21 | $0.63 | $0.63 | 26,780 |
| 2004-04-20 | $0.60 | $0.60 | 7,333 |
| 2004-04-19 | $0.60 | $0.60 | 42,767 |
| 2004-04-16 | $0.77 | $0.77 | 123,060 |
| 2004-04-15 | $0.57 | $0.57 | 136,360 |
| 2004-04-14 | $0.60 | $0.60 | 44,587 |
| 2004-04-13 | $0.56 | $0.56 | 70,733 |
| 2004-04-12 | $0.47 | $0.47 | 79,053 |
| 2004-04-08 | $0.47 | $0.47 | 40 |
| 2004-04-07 | $0.45 | $0.45 | 0 |
| 2004-04-06 | $0.45 | $0.45 | 3,953 |
| 2004-04-05 | $0.48 | $0.48 | 13,800 |
| 2004-04-02 | $0.48 | $0.48 | 533 |
| 2004-04-01 | $0.48 | $0.48 | 2,100 |
| 2004-03-31 | $0.47 | $0.47 | 0 |
| 2004-03-30 | $0.47 | $0.47 | 11,693 |
| 2004-03-29 | $0.45 | $0.45 | 6,733 |
| 2004-03-26 | $0.45 | $0.45 | 3,333 |
| 2004-03-25 | $0.53 | $0.53 | 0 |
| 2004-03-24 | $0.53 | $0.53 | 13,673 |
| 2004-03-23 | $0.57 | $0.57 | 127 |
| 2004-03-22 | $0.63 | $0.63 | 1,653 |
| 2004-03-19 | $0.60 | $0.60 | 7,000 |
| 2004-03-18 | $0.60 | $0.60 | 13,167 |
| 2004-03-17 | $0.62 | $0.62 | 16,533 |
| 2004-03-16 | $0.57 | $0.57 | 58,667 |
| 2004-03-15 | $0.68 | $0.68 | 15,700 |
| 2004-03-12 | $0.65 | $0.65 | 2,493 |
| 2004-03-11 | $0.71 | $0.71 | 5,887 |
| 2004-03-10 | $0.75 | $0.75 | 46,113 |
| 2004-03-09 | $0.62 | $0.62 | 3,993 |
| 2004-03-08 | $0.71 | $0.71 | 4,100 |
| 2004-03-05 | $0.72 | $0.72 | 15,887 |
| 2004-03-04 | $0.74 | $0.74 | 8,333 |
| 2004-03-03 | $0.75 | $0.75 | 32,047 |
| 2004-03-02 | $0.96 | $0.96 | 57,167 |
| 2004-03-01 | $0.83 | $0.83 | 11,347 |
| 2004-02-27 | $0.75 | $0.75 | 51,927 |
| 2004-02-26 | $0.69 | $0.69 | 56,167 |
| 2004-02-25 | $0.75 | $0.75 | 23,507 |
| 2004-02-24 | $0.75 | $0.75 | 9,227 |
| 2004-02-23 | $0.68 | $0.68 | 37,053 |
| 2004-02-20 | $0.68 | $0.68 | 11,280 |
| 2004-02-19 | $0.62 | $0.62 | 54,567 |
| 2004-02-18 | $0.60 | $0.60 | 767 |
| 2004-02-17 | $0.60 | $0.60 | 27,693 |
| 2004-02-13 | $0.54 | $0.54 | 57,500 |
| 2004-02-12 | $0.50 | $0.50 | 9,733 |
| 2004-02-11 | $0.54 | $0.54 | 28,667 |
| 2004-02-10 | $0.50 | $0.50 | 5,133 |
| 2004-02-09 | $0.47 | $0.47 | 46,393 |
| 2004-02-06 | $0.51 | $0.51 | 24,167 |
| 2004-02-05 | $0.45 | $0.45 | 53 |
| 2004-02-04 | $0.48 | $0.48 | 7,713 |
| 2004-02-03 | $0.56 | $0.56 | 16,693 |
| 2004-02-02 | $0.47 | $0.47 | 33,013 |
| 2004-01-30 | $0.53 | $0.53 | 44,933 |
| 2004-01-29 | $0.48 | $0.48 | 32,467 |
| 2004-01-28 | $0.47 | $0.47 | 65,607 |
| 2004-01-27 | $0.44 | $0.44 | 32,960 |
| 2004-01-26 | $0.47 | $0.47 | 16,333 |
| 2004-01-23 | $0.42 | $0.42 | 8,000 |
| 2004-01-22 | $0.42 | $0.42 | 30,667 |
| 2004-01-21 | $0.45 | $0.45 | 6,353 |
| 2004-01-20 | $0.45 | $0.45 | 7,187 |
| 2004-01-16 | $0.45 | $0.45 | 35,033 |
| 2004-01-15 | $0.38 | $0.38 | 47,467 |
| 2004-01-14 | $0.38 | $0.38 | 33,500 |
| 2004-01-13 | $0.41 | $0.41 | 11,247 |
| 2004-01-12 | $0.51 | $0.51 | 6,980 |
| 2004-01-09 | $0.44 | $0.44 | 37,840 |
| 2004-01-08 | $0.42 | $0.42 | 49,420 |
| 2004-01-07 | $0.33 | $0.33 | 27,093 |
| 2004-01-06 | $0.30 | $0.30 | 444,173 |
| 2004-01-05 | $0.29 | $0.29 | 148,987 |
| 2004-01-02 | $0.68 | $0.68 | 0 |