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
- 1999-11-04 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 | $0.08 | $0.08 | 66,002 |
| 2004-12-30 | $0.08 | $0.08 | 22,600 |
| 2004-12-29 | $0.09 | $0.09 | 420 |
| 2004-12-28 | $0.09 | $0.09 | 25,150 |
| 2004-12-27 | $0.09 | $0.09 | 17,140 |
| 2004-12-23 | $0.09 | $0.09 | 12,189 |
| 2004-12-22 | $0.09 | $0.09 | 20,060 |
| 2004-12-21 | $0.10 | $0.10 | 15,000 |
| 2004-12-20 | $0.08 | $0.08 | 8,527 |
| 2004-12-17 | $0.08 | $0.08 | 14,825 |
| 2004-12-16 | $0.09 | $0.09 | 200 |
| 2004-12-15 | $0.08 | $0.08 | 58,924 |
| 2004-12-14 | $0.09 | $0.09 | 59,750 |
| 2004-12-13 | $0.08 | $0.08 | 11,900 |
| 2004-12-10 | $0.08 | $0.08 | 95,300 |
| 2004-12-09 | $0.10 | $0.10 | 245,570 |
| 2004-12-08 | $0.13 | $0.13 | 29,150 |
| 2004-12-07 | $0.10 | $0.10 | 4,000 |
| 2004-12-06 | $0.08 | $0.08 | 86,900 |
| 2004-12-03 | $0.08 | $0.08 | 180 |
| 2004-12-02 | $0.08 | $0.08 | 6,100 |
| 2004-12-01 | $0.09 | $0.09 | 5,140 |
| 2004-11-30 | $0.14 | $0.14 | 52,000 |
| 2004-11-29 | $0.13 | $0.13 | 75,650 |
| 2004-11-26 | $0.11 | $0.11 | 0 |
| 2004-11-24 | $0.11 | $0.11 | 36,317 |
| 2004-11-23 | $0.10 | $0.10 | 31,500 |
| 2004-11-22 | $0.10 | $0.10 | 17,000 |
| 2004-11-19 | $0.10 | $0.10 | 129,268 |
| 2004-11-18 | $0.10 | $0.10 | 89,920 |
| 2004-11-17 | $0.10 | $0.10 | 13,000 |
| 2004-11-16 | $0.08 | $0.08 | 7,700 |
| 2004-11-15 | $0.07 | $0.07 | 35,700 |
| 2004-11-12 | $0.07 | $0.07 | 146,877 |
| 2004-11-11 | $0.14 | $0.14 | 5,064 |
| 2004-11-10 | $0.11 | $0.11 | 146,554 |
| 2004-11-09 | $0.06 | $0.06 | 298,070 |
| 2004-11-08 | $0.08 | $0.08 | 568,952 |
| 2004-11-05 | $0.11 | $0.11 | 195,050 |
| 2004-11-04 | $0.12 | $0.12 | 179,750 |
| 2004-11-03 | $0.15 | $0.15 | 200 |
| 2004-11-02 | $0.17 | $0.17 | 63,000 |
| 2004-11-01 | $0.18 | $0.18 | 10,150 |
| 2004-10-29 | $0.16 | $0.16 | 0 |
| 2004-10-28 | $0.16 | $0.16 | 13,000 |
| 2004-10-27 | $0.18 | $0.18 | 34,575 |
| 2004-10-26 | $0.17 | $0.17 | 700 |
| 2004-10-25 | $0.17 | $0.17 | 100 |
| 2004-10-22 | $0.17 | $0.17 | 0 |
| 2004-10-21 | $0.17 | $0.17 | 200 |
| 2004-10-20 | $0.17 | $0.17 | 21,200 |
| 2004-10-19 | $0.20 | $0.20 | 280 |
| 2004-10-18 | $0.20 | $0.20 | 180 |
| 2004-10-15 | $0.20 | $0.20 | 9,500 |
| 2004-10-14 | $0.19 | $0.19 | 195,300 |
| 2004-10-13 | $0.19 | $0.19 | 21,830 |
| 2004-10-12 | $0.16 | $0.16 | 52,418 |
| 2004-10-11 | $0.19 | $0.19 | 53,248 |
| 2004-10-08 | $0.22 | $0.22 | 35,070 |
| 2004-10-07 | $0.21 | $0.21 | 3,100 |
| 2004-10-06 | $0.22 | $0.22 | 90,100 |
| 2004-10-05 | $0.18 | $0.18 | 40,400 |
| 2004-10-04 | $0.17 | $0.17 | 6,900 |
| 2004-10-01 | $0.23 | $0.23 | 0 |
| 2004-09-30 | $0.23 | $0.23 | 85,709 |
| 2004-09-29 | $0.24 | $0.24 | 36,580 |
| 2004-09-28 | $0.22 | $0.22 | 261,270 |
| 2004-09-27 | $0.16 | $0.16 | 53,500 |
| 2004-09-24 | $0.14 | $0.14 | 500 |
| 2004-09-23 | $0.14 | $0.14 | 5,000 |
| 2004-09-22 | $0.14 | $0.14 | 14,000 |
| 2004-09-21 | $0.17 | $0.17 | 900 |
| 2004-09-20 | $0.15 | $0.15 | 19,500 |
| 2004-09-17 | $0.16 | $0.16 | 10,000 |
| 2004-09-16 | $0.15 | $0.15 | 6,200 |
| 2004-09-15 | $0.17 | $0.17 | 142,000 |
| 2004-09-14 | $0.16 | $0.16 | 0 |
| 2004-09-13 | $0.16 | $0.16 | 1,000 |
| 2004-09-10 | $0.16 | $0.16 | 2,340 |
| 2004-09-09 | $0.16 | $0.16 | 16,500 |
| 2004-09-08 | $0.19 | $0.19 | 0 |
| 2004-09-07 | $0.19 | $0.19 | 0 |
| 2004-09-03 | $0.19 | $0.19 | 5,000 |
| 2004-09-02 | $0.19 | $0.19 | 14,180 |
| 2004-09-01 | $0.20 | $0.20 | 128,000 |
| 2004-08-31 | $0.20 | $0.20 | 56,350 |
| 2004-08-30 | $0.17 | $0.17 | 0 |
| 2004-08-27 | $0.17 | $0.17 | 48,967 |
| 2004-08-26 | $0.19 | $0.19 | 1,000 |
| 2004-08-25 | $0.19 | $0.19 | 5,000 |
| 2004-08-24 | $0.24 | $0.24 | 31,637 |
| 2004-08-23 | $0.20 | $0.20 | 10,000 |
| 2004-08-20 | $0.19 | $0.19 | 3,200 |
| 2004-08-19 | $0.19 | $0.19 | 0 |
| 2004-08-18 | $0.19 | $0.19 | 0 |
| 2004-08-17 | $0.19 | $0.19 | 4,800 |
| 2004-08-16 | $0.23 | $0.23 | 37,300 |
| 2004-08-13 | $0.20 | $0.20 | 2,200 |
| 2004-08-12 | $0.20 | $0.20 | 38,175 |
| 2004-08-11 | $0.24 | $0.24 | 350 |
| 2004-08-10 | $0.23 | $0.23 | 11,630 |
| 2004-08-09 | $0.23 | $0.23 | 4,950 |
| 2004-08-06 | $0.23 | $0.23 | 3,250 |
| 2004-08-05 | $0.25 | $0.25 | 1,500 |
| 2004-08-04 | $0.23 | $0.23 | 7,480 |
| 2004-08-03 | $0.23 | $0.23 | 47,400 |
| 2004-08-02 | $0.30 | $0.30 | 3,680 |
| 2004-07-30 | $0.34 | $0.34 | 33,200 |
| 2004-07-29 | $0.30 | $0.30 | 26,000 |
| 2004-07-28 | $0.25 | $0.25 | 11,400 |
| 2004-07-27 | $0.26 | $0.26 | 25,700 |
| 2004-07-26 | $0.26 | $0.26 | 56,260 |
| 2004-07-23 | $0.20 | $0.20 | 0 |
| 2004-07-22 | $0.20 | $0.20 | 20,500 |
| 2004-07-21 | $0.19 | $0.19 | 41,425 |
| 2004-07-20 | $0.17 | $0.17 | 6,000 |
| 2004-07-19 | $0.17 | $0.17 | 400 |
| 2004-07-16 | $0.17 | $0.17 | 0 |
| 2004-07-15 | $0.17 | $0.17 | 15,000 |
| 2004-07-14 | $0.17 | $0.17 | 1,110 |
| 2004-07-13 | $0.17 | $0.17 | 2,300 |
| 2004-07-12 | $0.19 | $0.19 | 10,300 |
| 2004-07-09 | $0.19 | $0.19 | 1,980 |
| 2004-07-08 | $0.19 | $0.19 | 18,810 |
| 2004-07-07 | $0.18 | $0.18 | 1,245 |
| 2004-07-06 | $0.20 | $0.20 | 14,100 |
| 2004-07-02 | $0.20 | $0.20 | 2,100 |
| 2004-07-01 | $0.21 | $0.21 | 10,000 |
| 2004-06-30 | $0.21 | $0.21 | 2,800 |
| 2004-06-29 | $0.21 | $0.21 | 9,000 |
| 2004-06-28 | $0.21 | $0.21 | 2,180 |
| 2004-06-25 | $0.21 | $0.21 | 0 |
| 2004-06-24 | $0.21 | $0.21 | 0 |
| 2004-06-23 | $0.21 | $0.21 | 10,000 |
| 2004-06-22 | $0.21 | $0.21 | 350 |
| 2004-06-21 | $0.22 | $0.22 | 10,000 |
| 2004-06-18 | $0.22 | $0.22 | 11,000 |
| 2004-06-17 | $0.22 | $0.22 | 9,350 |
| 2004-06-16 | $0.22 | $0.22 | 0 |
| 2004-06-15 | $0.22 | $0.22 | 12,300 |
| 2004-06-14 | $0.23 | $0.23 | 18,430 |
| 2004-06-10 | $0.25 | $0.25 | 3,153 |
| 2004-06-09 | $0.25 | $0.25 | 10,220 |
| 2004-06-08 | $0.23 | $0.23 | 200 |
| 2004-06-07 | $0.25 | $0.25 | 12,000 |
| 2004-06-04 | $0.25 | $0.25 | 5,000 |
| 2004-06-03 | $0.27 | $0.27 | 0 |
| 2004-06-02 | $0.27 | $0.27 | 9,965 |
| 2004-06-01 | $0.25 | $0.25 | 36,950 |
| 2004-05-28 | $0.24 | $0.24 | 5,540 |
| 2004-05-27 | $0.24 | $0.24 | 320 |
| 2004-05-26 | $0.26 | $0.26 | 4,093 |
| 2004-05-25 | $0.26 | $0.26 | 4,000 |
| 2004-05-24 | $0.23 | $0.23 | 150 |
| 2004-05-21 | $0.23 | $0.23 | 4,500 |
| 2004-05-20 | $0.27 | $0.27 | 27,800 |
| 2004-05-19 | $0.26 | $0.26 | 62,280 |
| 2004-05-18 | $0.22 | $0.22 | 15,000 |
| 2004-05-17 | $0.23 | $0.23 | 70,679 |
| 2004-05-14 | $0.23 | $0.23 | 198,347 |
| 2004-05-13 | $0.26 | $0.26 | 20,000 |
| 2004-05-12 | $0.32 | $0.32 | 6,350 |
| 2004-05-11 | $0.29 | $0.29 | 83,700 |
| 2004-05-10 | $0.30 | $0.30 | 37,400 |
| 2004-05-07 | $0.32 | $0.32 | 177,261 |
| 2004-05-06 | $0.31 | $0.31 | 400,920 |
| 2004-05-05 | $0.31 | $0.31 | 100 |
| 2004-05-04 | $0.33 | $0.33 | 1,000 |
| 2004-05-03 | $0.32 | $0.32 | 19,900 |
| 2004-04-30 | $0.31 | $0.31 | 8,384 |
| 2004-04-29 | $0.34 | $0.34 | 22,134 |
| 2004-04-28 | $0.33 | $0.33 | 18,000 |
| 2004-04-27 | $0.31 | $0.31 | 204,700 |
| 2004-04-26 | $0.36 | $0.36 | 204,825 |
| 2004-04-23 | $0.36 | $0.36 | 287,602 |
| 2004-04-22 | $0.40 | $0.40 | 570,210 |
| 2004-04-21 | $0.34 | $0.34 | 65,775 |
| 2004-04-20 | $0.35 | $0.35 | 4,500 |
| 2004-04-19 | $0.35 | $0.35 | 0 |
| 2004-04-16 | $0.35 | $0.35 | 3,000 |
| 2004-04-15 | $0.35 | $0.35 | 5,650 |
| 2004-04-14 | $0.35 | $0.35 | 76,509 |
| 2004-04-13 | $0.35 | $0.35 | 6,171 |
| 2004-04-12 | $0.38 | $0.38 | 47,700 |
| 2004-04-08 | $0.40 | $0.40 | 266,150 |
| 2004-04-07 | $0.42 | $0.42 | 223,544 |
| 2004-04-06 | $0.37 | $0.37 | 70,000 |
| 2004-04-05 | $0.32 | $0.32 | 30,000 |
| 2004-04-02 | $0.36 | $0.36 | 77,941 |
| 2004-04-01 | $0.41 | $0.41 | 9,885 |
| 2004-03-31 | $0.38 | $0.38 | 63,203 |
| 2004-03-30 | $0.40 | $0.40 | 25,850 |
| 2004-03-29 | $0.42 | $0.42 | 400 |
| 2004-03-26 | $0.41 | $0.41 | 6,000 |
| 2004-03-25 | $0.41 | $0.41 | 20,000 |
| 2004-03-24 | $0.41 | $0.41 | 11,000 |
| 2004-03-23 | $0.41 | $0.41 | 0 |
| 2004-03-22 | $0.41 | $0.41 | 1,000 |
| 2004-03-19 | $0.41 | $0.41 | 200 |
| 2004-03-18 | $0.44 | $0.44 | 0 |
| 2004-03-17 | $0.44 | $0.44 | 6,100 |
| 2004-03-16 | $0.42 | $0.42 | 5,900 |
| 2004-03-15 | $0.40 | $0.40 | 32,565 |
| 2004-03-12 | $0.41 | $0.41 | 30,000 |
| 2004-03-11 | $0.39 | $0.39 | 7,000 |
| 2004-03-10 | $0.39 | $0.39 | 10,420 |
| 2004-03-09 | $0.40 | $0.40 | 36,388 |
| 2004-03-08 | $0.41 | $0.41 | 50,400 |
| 2004-03-05 | $0.42 | $0.42 | 6,610 |
| 2004-03-04 | $0.41 | $0.41 | 500 |
| 2004-03-03 | $0.41 | $0.41 | 4,550 |
| 2004-03-02 | $0.40 | $0.40 | 1,850 |
| 2004-03-01 | $0.45 | $0.45 | 16,200 |
| 2004-02-27 | $0.50 | $0.50 | 24,600 |
| 2004-02-26 | $0.40 | $0.40 | 0 |
| 2004-02-25 | $0.40 | $0.40 | 573 |
| 2004-02-24 | $0.40 | $0.40 | 2,550 |
| 2004-02-23 | $0.42 | $0.42 | 55,193 |
| 2004-02-20 | $0.42 | $0.42 | 27,411 |
| 2004-02-19 | $0.42 | $0.42 | 22,800 |
| 2004-02-18 | $0.42 | $0.42 | 71,120 |
| 2004-02-17 | $0.40 | $0.40 | 67,363 |
| 2004-02-13 | $0.42 | $0.42 | 15,358 |
| 2004-02-12 | $0.44 | $0.44 | 41,250 |
| 2004-02-11 | $0.44 | $0.44 | 6,100 |
| 2004-02-10 | $0.50 | $0.50 | 76,459 |
| 2004-02-09 | $0.40 | $0.40 | 36,365 |
| 2004-02-06 | $0.44 | $0.44 | 49,400 |
| 2004-02-05 | $0.45 | $0.45 | 69,300 |
| 2004-02-04 | $0.40 | $0.40 | 54,435 |
| 2004-02-03 | $0.42 | $0.42 | 54,461 |
| 2004-02-02 | $0.41 | $0.41 | 600 |
| 2004-01-30 | $0.41 | $0.41 | 73,774 |
| 2004-01-29 | $0.41 | $0.41 | 3,366 |
| 2004-01-28 | $0.41 | $0.41 | 100 |
| 2004-01-27 | $0.42 | $0.42 | 1,000 |
| 2004-01-26 | $0.42 | $0.42 | 73,000 |
| 2004-01-23 | $0.48 | $0.48 | 47,600 |
| 2004-01-22 | $0.42 | $0.42 | 26,660 |
| 2004-01-21 | $0.40 | $0.40 | 30,140 |
| 2004-01-20 | $0.41 | $0.41 | 19,260 |
| 2004-01-16 | $0.42 | $0.42 | 5,500 |
| 2004-01-15 | $0.44 | $0.44 | 0 |
| 2004-01-14 | $0.44 | $0.44 | 41,750 |
| 2004-01-13 | $0.42 | $0.42 | 6,580 |
| 2004-01-12 | $0.42 | $0.42 | 6,970 |
| 2004-01-09 | $0.50 | $0.50 | 7,872 |
| 2004-01-08 | $0.52 | $0.52 | 40,000 |
| 2004-01-07 | $0.52 | $0.52 | 20,100 |
| 2004-01-06 | $0.62 | $0.62 | 37,850 |
| 2004-01-05 | $0.60 | $0.60 | 38,152 |
| 2004-01-02 | $0.48 | $0.48 | 0 |