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
- 2001-01-02 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 | $0.46 | $0.46 | 3,000 |
| 2004-12-30 | $0.48 | $0.48 | 34,800 |
| 2004-12-29 | $0.37 | $0.37 | 14,000 |
| 2004-12-28 | $0.38 | $0.38 | 2,644 |
| 2004-12-27 | $0.32 | $0.32 | 10,670 |
| 2004-12-23 | $0.32 | $0.32 | 13,000 |
| 2004-12-22 | $0.25 | $0.25 | 7,000 |
| 2004-12-21 | $0.25 | $0.25 | 0 |
| 2004-12-20 | $0.25 | $0.25 | 0 |
| 2004-12-17 | $0.25 | $0.25 | 0 |
| 2004-12-16 | $0.25 | $0.25 | 8,800 |
| 2004-12-15 | $0.29 | $0.29 | 47,900 |
| 2004-12-14 | $0.31 | $0.31 | 0 |
| 2004-12-13 | $0.31 | $0.31 | 2,000 |
| 2004-12-10 | $0.31 | $0.31 | 0 |
| 2004-12-09 | $0.31 | $0.31 | 10,000 |
| 2004-12-08 | $0.31 | $0.31 | 360 |
| 2004-12-07 | $0.32 | $0.32 | 14,000 |
| 2004-12-06 | $0.35 | $0.35 | 6,000 |
| 2004-12-03 | $0.37 | $0.37 | 9,500 |
| 2004-12-02 | $0.35 | $0.35 | 67,200 |
| 2004-12-01 | $0.27 | $0.27 | 0 |
| 2004-11-30 | $0.27 | $0.27 | 5,500 |
| 2004-11-29 | $0.27 | $0.27 | 2,900 |
| 2004-11-26 | $0.27 | $0.27 | 16,480 |
| 2004-11-24 | $0.31 | $0.31 | 80,375 |
| 2004-11-23 | $0.35 | $0.35 | 0 |
| 2004-11-22 | $0.35 | $0.35 | 0 |
| 2004-11-19 | $0.35 | $0.35 | 22,900 |
| 2004-11-18 | $0.38 | $0.38 | 15,000 |
| 2004-11-17 | $0.39 | $0.39 | 10,500 |
| 2004-11-16 | $0.37 | $0.37 | 45,300 |
| 2004-11-15 | $0.32 | $0.32 | 0 |
| 2004-11-12 | $0.32 | $0.32 | 17,000 |
| 2004-11-11 | $0.35 | $0.35 | 2,500 |
| 2004-11-10 | $0.36 | $0.36 | 28,795 |
| 2004-11-09 | $0.35 | $0.35 | 23,800 |
| 2004-11-08 | $0.36 | $0.36 | 44,000 |
| 2004-11-05 | $0.43 | $0.43 | 2,500 |
| 2004-11-04 | $0.43 | $0.43 | 2,500 |
| 2004-11-03 | $0.45 | $0.45 | 27,500 |
| 2004-11-02 | $0.45 | $0.45 | 2,500 |
| 2004-11-01 | $0.50 | $0.50 | 18,000 |
| 2004-10-29 | $0.55 | $0.55 | 58,750 |
| 2004-10-28 | $0.65 | $0.65 | 6,500 |
| 2004-10-27 | $0.68 | $0.68 | 5,000 |
| 2004-10-26 | $0.70 | $0.70 | 50,790 |
| 2004-10-25 | $0.67 | $0.67 | 1,250 |
| 2004-10-22 | $0.70 | $0.70 | 12,000 |
| 2004-10-21 | $0.67 | $0.67 | 19,912 |
| 2004-10-20 | $0.63 | $0.63 | 8,712 |
| 2004-10-19 | $0.65 | $0.65 | 19,350 |
| 2004-10-18 | $0.69 | $0.69 | 8,000 |
| 2004-10-15 | $0.63 | $0.63 | 8,150 |
| 2004-10-14 | $0.67 | $0.67 | 38,000 |
| 2004-10-13 | $0.66 | $0.66 | 54,040 |
| 2004-10-12 | $0.60 | $0.60 | 6,500 |
| 2004-10-11 | $0.64 | $0.64 | 47,680 |
| 2004-10-08 | $0.50 | $0.50 | 15,000 |
| 2004-10-07 | $0.52 | $0.52 | 0 |
| 2004-10-06 | $0.52 | $0.52 | 28,500 |
| 2004-10-05 | $0.51 | $0.51 | 35,000 |
| 2004-10-04 | $0.41 | $0.41 | 0 |
| 2004-10-01 | $0.41 | $0.41 | 10,000 |
| 2004-09-30 | $0.39 | $0.39 | 5,000 |
| 2004-09-29 | $0.39 | $0.39 | 5,000 |
| 2004-09-28 | $0.39 | $0.39 | 7,975 |
| 2004-09-27 | $0.39 | $0.39 | 3,000 |
| 2004-09-24 | $0.42 | $0.42 | 21,200 |
| 2004-09-23 | $0.40 | $0.40 | 17,500 |
| 2004-09-22 | $0.42 | $0.42 | 0 |
| 2004-09-21 | $0.42 | $0.42 | 0 |
| 2004-09-20 | $0.42 | $0.42 | 22,675 |
| 2004-09-17 | $0.41 | $0.41 | 0 |
| 2004-09-16 | $0.41 | $0.41 | 500 |
| 2004-09-15 | $0.41 | $0.41 | 3,500 |
| 2004-09-14 | $0.42 | $0.42 | 0 |
| 2004-09-13 | $0.42 | $0.42 | 40,000 |
| 2004-09-10 | $0.45 | $0.45 | 0 |
| 2004-09-09 | $0.45 | $0.45 | 0 |
| 2004-09-08 | $0.45 | $0.45 | 8,650 |
| 2004-09-07 | $0.49 | $0.49 | 40 |
| 2004-09-03 | $0.49 | $0.49 | 0 |
| 2004-09-02 | $0.49 | $0.49 | 64,000 |
| 2004-09-01 | $0.55 | $0.55 | 10,000 |
| 2004-08-31 | $0.55 | $0.55 | 5,500 |
| 2004-08-30 | $0.58 | $0.58 | 25,900 |
| 2004-08-27 | $0.65 | $0.65 | 10,500 |
| 2004-08-26 | $0.68 | $0.68 | 220,086 |
| 2004-08-25 | $0.51 | $0.51 | 0 |
| 2004-08-24 | $0.51 | $0.51 | 32,500 |
| 2004-08-23 | $0.50 | $0.50 | 13,000 |
| 2004-08-20 | $0.55 | $0.55 | 41,000 |
| 2004-08-19 | $0.60 | $0.60 | 93,900 |
| 2004-08-18 | $0.70 | $0.70 | 36,020 |
| 2004-08-17 | $0.70 | $0.70 | 45,931 |
| 2004-08-16 | $0.67 | $0.67 | 14,000 |
| 2004-08-13 | $0.60 | $0.60 | 18,000 |
| 2004-08-12 | $0.49 | $0.49 | 20,500 |
| 2004-08-11 | $0.49 | $0.49 | 9,926 |
| 2004-08-10 | $0.54 | $0.54 | 21,300 |
| 2004-08-09 | $0.58 | $0.58 | 14,800 |
| 2004-08-06 | $0.62 | $0.62 | 5,000 |
| 2004-08-05 | $0.61 | $0.61 | 25,500 |
| 2004-08-04 | $0.55 | $0.55 | 69,000 |
| 2004-08-03 | $0.56 | $0.56 | 93,118 |
| 2004-08-02 | $0.55 | $0.55 | 254,170 |
| 2004-07-30 | $0.37 | $0.37 | 12,500 |
| 2004-07-29 | $0.33 | $0.33 | 95,500 |
| 2004-07-28 | $0.25 | $0.25 | 32,600 |
| 2004-07-27 | $0.27 | $0.27 | 18,000 |
| 2004-07-26 | $0.27 | $0.27 | 13,500 |
| 2004-07-23 | $0.26 | $0.26 | 36,000 |
| 2004-07-22 | $0.30 | $0.30 | 4,633 |
| 2004-07-21 | $0.32 | $0.32 | 15,000 |
| 2004-07-20 | $0.33 | $0.33 | 7,500 |
| 2004-07-19 | $0.36 | $0.36 | 10,000 |
| 2004-07-16 | $0.33 | $0.33 | 35,000 |
| 2004-07-15 | $0.35 | $0.35 | 63,500 |
| 2004-07-14 | $0.35 | $0.35 | 20,000 |
| 2004-07-13 | $0.37 | $0.37 | 7,500 |
| 2004-07-12 | $0.37 | $0.37 | 19,500 |
| 2004-07-09 | $0.40 | $0.40 | 3,000 |
| 2004-07-08 | $0.41 | $0.41 | 15,290 |
| 2004-07-07 | $0.41 | $0.41 | 30,000 |
| 2004-07-06 | $0.41 | $0.41 | 5,000 |
| 2004-07-02 | $0.43 | $0.43 | 16,500 |
| 2004-07-01 | $0.45 | $0.45 | 6,000 |
| 2004-06-30 | $0.44 | $0.44 | 16,596 |
| 2004-06-29 | $0.44 | $0.44 | 17,000 |
| 2004-06-28 | $0.48 | $0.48 | 8,000 |
| 2004-06-25 | $0.50 | $0.50 | 6,000 |
| 2004-06-24 | $0.48 | $0.48 | 2,500 |
| 2004-06-23 | $0.55 | $0.55 | 13,000 |
| 2004-06-22 | $0.52 | $0.52 | 16,514 |
| 2004-06-21 | $0.60 | $0.60 | 6,000 |
| 2004-06-18 | $0.59 | $0.59 | 18,000 |
| 2004-06-17 | $0.58 | $0.58 | 12,500 |
| 2004-06-16 | $0.51 | $0.51 | 78,500 |
| 2004-06-15 | $0.42 | $0.42 | 35,785 |
| 2004-06-14 | $0.43 | $0.43 | 27,000 |
| 2004-06-10 | $0.45 | $0.45 | 16,000 |
| 2004-06-09 | $0.51 | $0.51 | 3,240 |
| 2004-06-08 | $0.57 | $0.57 | 3,500 |
| 2004-06-07 | $0.60 | $0.60 | 3,220 |
| 2004-06-04 | $0.70 | $0.70 | 12,800 |
| 2004-06-03 | $0.65 | $0.65 | 8,300 |
| 2004-06-02 | $0.60 | $0.60 | 39,000 |
| 2004-06-01 | $0.60 | $0.60 | 9,500 |
| 2004-05-28 | $0.45 | $0.45 | 86,786 |
| 2004-05-27 | $0.46 | $0.46 | 63,512 |
| 2004-05-26 | $0.55 | $0.55 | 38,000 |
| 2004-05-25 | $0.60 | $0.60 | 133,835 |
| 2004-05-24 | $1.10 | $1.10 | 11,400 |
| 2004-05-21 | $1.20 | $1.20 | 500 |
| 2004-05-20 | $1.20 | $1.20 | 0 |
| 2004-05-19 | $1.20 | $1.20 | 0 |
| 2004-05-18 | $1.20 | $1.20 | 1,500 |
| 2004-05-17 | $1.45 | $1.45 | 13,400 |
| 2004-05-14 | $1.35 | $1.35 | 4,100 |
| 2004-05-13 | $1.35 | $1.35 | 2,000 |
| 2004-05-12 | $1.40 | $1.40 | 8,900 |
| 2004-05-11 | $1.35 | $1.35 | 3,700 |
| 2004-05-10 | $1.40 | $1.40 | 9,500 |
| 2004-05-07 | $1.60 | $1.60 | 4,600 |
| 2004-05-06 | $1.77 | $1.77 | 12,333 |
| 2004-05-05 | $1.41 | $1.41 | 1,000 |
| 2004-05-04 | $1.40 | $1.40 | 2,000 |
| 2004-05-03 | $1.35 | $1.35 | 3,570 |
| 2004-04-30 | $1.30 | $1.30 | 27,000 |
| 2004-04-29 | $1.73 | $1.73 | 1,600 |
| 2004-04-28 | $1.65 | $1.65 | 9,000 |
| 2004-04-27 | $1.70 | $1.70 | 54,113 |
| 2004-04-26 | $1.36 | $1.36 | 29,800 |
| 2004-04-23 | $1.99 | $1.99 | 16,800 |
| 2004-04-22 | $2.99 | $2.99 | 8,658 |
| 2004-04-21 | $2.15 | $2.15 | 37,822 |
| 2004-04-20 | $3.50 | $3.50 | 337 |
| 2004-04-19 | $3.50 | $3.50 | 1,200 |
| 2004-04-16 | $3.85 | $3.85 | 800 |
| 2004-04-15 | $4.00 | $4.00 | 17,565 |
| 2004-04-14 | $5.10 | $5.10 | 2,100 |
| 2004-04-13 | $5.30 | $5.30 | 5,200 |
| 2004-04-12 | $5.00 | $5.00 | 19,707 |
| 2004-04-08 | $5.85 | $5.85 | 28,700 |
| 2004-04-07 | $5.80 | $5.80 | 52,605 |
| 2004-04-06 | $6.40 | $6.40 | 20,600 |
| 2004-04-05 | $7.25 | $7.25 | 8,850 |
| 2004-04-02 | $6.70 | $6.70 | 96,800 |
| 2004-04-01 | $6.90 | $6.90 | 21,777 |
| 2004-03-31 | $7.15 | $7.15 | 18,950 |
| 2004-03-30 | $6.90 | $6.90 | 31,440 |
| 2004-03-29 | $6.94 | $6.94 | 138,413 |
| 2004-03-26 | $6.55 | $6.55 | 55,200 |
| 2004-03-25 | $5.80 | $5.80 | 75,856 |
| 2004-03-24 | $5.00 | $5.00 | 20,400 |
| 2004-03-23 | $5.00 | $5.00 | 183,580 |
| 2004-03-22 | $4.90 | $4.90 | 106,050 |
| 2004-03-19 | $4.25 | $4.25 | 89,059 |
| 2004-03-18 | $3.90 | $3.90 | 42,650 |
| 2004-03-17 | $3.72 | $3.72 | 36,295 |
| 2004-03-16 | $3.60 | $3.60 | 39,100 |
| 2004-03-15 | $3.50 | $3.50 | 16,400 |
| 2004-03-12 | $3.15 | $3.15 | 14,200 |
| 2004-03-11 | $3.60 | $3.60 | 18,003 |
| 2004-03-10 | $3.30 | $3.30 | 4,400 |
| 2004-03-09 | $3.35 | $3.35 | 34,900 |
| 2004-03-08 | $3.95 | $3.95 | 17,753 |
| 2004-03-05 | $3.75 | $3.75 | 45,000 |
| 2004-03-04 | $3.60 | $3.60 | 15,304 |
| 2004-03-03 | $3.25 | $3.25 | 23,850 |
| 2004-03-02 | $3.20 | $3.20 | 42,950 |
| 2004-03-01 | $2.80 | $2.80 | 23,110 |
| 2004-02-27 | $3.05 | $3.05 | 46,278 |
| 2004-02-26 | $3.15 | $3.15 | 43,500 |
| 2004-02-25 | $3.25 | $3.25 | 9,600 |
| 2004-02-24 | $3.00 | $3.00 | 21,797 |
| 2004-02-23 | $2.90 | $2.90 | 31,410 |
| 2004-02-20 | $2.73 | $2.73 | 80,415 |
| 2004-02-19 | $2.75 | $2.75 | 126,900 |
| 2004-02-18 | $2.92 | $2.92 | 99,204 |
| 2004-02-17 | $2.60 | $2.60 | 117,300 |
| 2004-02-13 | $2.25 | $2.25 | 39,600 |
| 2004-02-12 | $2.13 | $2.13 | 65,502 |
| 2004-02-11 | $1.85 | $1.85 | 75,132 |
| 2004-02-10 | $1.60 | $1.60 | 33,600 |
| 2004-02-09 | $1.38 | $1.38 | 101,100 |
| 2004-02-06 | $1.13 | $1.13 | 60,300 |
| 2004-02-05 | $1.00 | $1.00 | 46,500 |
| 2004-02-04 | $0.83 | $0.83 | 69,975 |
| 2004-02-03 | $0.73 | $0.73 | 28,500 |
| 2004-02-02 | $0.68 | $0.68 | 0 |
| 2004-01-30 | $0.68 | $0.68 | 10,932 |
| 2004-01-29 | $0.75 | $0.75 | 5,700 |
| 2004-01-28 | $0.78 | $0.78 | 5,700 |
| 2004-01-27 | $0.80 | $0.80 | 37,197 |
| 2004-01-26 | $0.83 | $0.83 | 42,369 |
| 2004-01-23 | $0.72 | $0.72 | 124,500 |
| 2004-01-22 | $0.69 | $0.69 | 32,400 |
| 2004-01-21 | $0.72 | $0.72 | 9,000 |
| 2004-01-20 | $0.78 | $0.78 | 14,700 |
| 2004-01-16 | $0.85 | $0.85 | 18,900 |
| 2004-01-15 | $0.80 | $0.80 | 24,000 |
| 2004-01-14 | $0.75 | $0.75 | 13,500 |
| 2004-01-13 | $0.77 | $0.77 | 27,600 |
| 2004-01-12 | $0.73 | $0.73 | 16,152 |
| 2004-01-09 | $0.70 | $0.70 | 8,985 |
| 2004-01-08 | $0.70 | $0.70 | 0 |
| 2004-01-07 | $0.70 | $0.70 | 2,907 |
| 2004-01-06 | $0.75 | $0.75 | 8,100 |
| 2004-01-05 | $0.75 | $0.75 | 0 |
| 2004-01-02 | $0.75 | $0.75 | 6,441 |