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
- 2001-08-07 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 |
|---|---|---|---|
| 2004-12-30 | $0.08 | $0.08 | 0 |
| 2004-12-28 | $0.08 | $0.08 | 0 |
| 2004-12-22 | $0.08 | $0.08 | 0 |
| 2004-12-20 | $0.08 | $0.08 | 0 |
| 2004-12-16 | $0.08 | $0.08 | 0 |
| 2004-12-14 | $0.08 | $0.08 | 0 |
| 2004-12-10 | $0.08 | $0.08 | 0 |
| 2004-12-08 | $0.08 | $0.08 | 0 |
| 2004-12-06 | $0.08 | $0.08 | 0 |
| 2004-12-02 | $0.08 | $0.08 | 0 |
| 2004-11-30 | $0.08 | $0.08 | 0 |
| 2004-11-26 | $0.08 | $0.08 | 0 |
| 2004-11-24 | $0.08 | $0.08 | 0 |
| 2004-11-22 | $0.08 | $0.08 | 0 |
| 2004-11-18 | $0.08 | $0.08 | 0 |
| 2004-11-16 | $0.08 | $0.08 | 0 |
| 2004-11-12 | $0.08 | $0.08 | 0 |
| 2004-11-10 | $0.08 | $0.08 | 8,000 |
| 2004-11-08 | $0.07 | $0.07 | 0 |
| 2004-11-04 | $0.07 | $0.07 | 3,000 |
| 2004-11-02 | $0.08 | $0.08 | 0 |
| 2004-10-29 | $0.08 | $0.08 | 12,000 |
| 2004-10-27 | $0.12 | $0.12 | 400 |
| 2004-10-25 | $0.12 | $0.12 | 0 |
| 2004-10-21 | $0.12 | $0.12 | 800 |
| 2004-10-19 | $0.11 | $0.11 | 0 |
| 2004-10-15 | $0.11 | $0.11 | 0 |
| 2004-10-13 | $0.11 | $0.11 | 120,000 |
| 2004-10-11 | $0.13 | $0.13 | 540 |
| 2004-10-07 | $0.13 | $0.13 | 4,000 |
| 2004-10-05 | $0.14 | $0.14 | 0 |
| 2004-10-01 | $0.14 | $0.14 | 0 |
| 2004-09-29 | $0.14 | $0.14 | 0 |
| 2004-09-27 | $0.14 | $0.14 | 0 |
| 2004-09-23 | $0.14 | $0.14 | 0 |
| 2004-09-21 | $0.14 | $0.14 | 0 |
| 2004-09-17 | $0.14 | $0.14 | 0 |
| 2004-09-15 | $0.14 | $0.14 | 0 |
| 2004-09-13 | $0.14 | $0.14 | 24,180 |
| 2004-09-09 | $0.19 | $0.19 | 800 |
| 2004-09-02 | $0.14 | $0.14 | 4,000 |
| 2004-08-31 | $0.15 | $0.15 | 0 |
| 2004-08-27 | $0.15 | $0.15 | 8,000 |
| 2004-08-25 | $0.16 | $0.16 | 0 |
| 2004-08-23 | $0.19 | $0.19 | 0 |
| 2004-08-19 | $0.18 | $0.17 | 0 |
| 2004-08-17 | $0.19 | $0.19 | 0 |
| 2004-08-13 | $0.19 | $0.19 | 80,000 |
| 2004-08-11 | $0.19 | $0.19 | 37,600 |
| 2004-08-09 | $0.21 | $0.21 | 0 |
| 2004-08-05 | $0.23 | $0.23 | 0 |
| 2004-08-03 | $0.23 | $0.23 | 101,600 |
| 2004-07-30 | $0.21 | $0.21 | 68,000 |
| 2004-07-28 | $0.19 | $0.19 | 400 |
| 2004-07-26 | $0.20 | $0.20 | 800 |
| 2004-07-22 | $0.14 | $0.14 | 0 |
| 2004-07-20 | $0.14 | $0.14 | 0 |
| 2004-07-16 | $0.15 | $0.15 | 0 |
| 2004-07-14 | $0.18 | $0.17 | 800 |
| 2004-07-12 | $0.18 | $0.17 | 400 |
| 2004-07-08 | $0.14 | $0.14 | 0 |
| 2004-07-06 | $0.14 | $0.14 | 54,000 |
| 2004-07-02 | $0.15 | $0.15 | 0 |
| 2004-06-30 | $0.15 | $0.15 | 0 |
| 2004-06-28 | $0.19 | $0.19 | 0 |
| 2004-06-24 | $0.19 | $0.19 | 400 |
| 2004-06-22 | $0.21 | $0.21 | 0 |
| 2004-06-18 | $0.21 | $0.21 | 0 |
| 2004-06-16 | $0.21 | $0.21 | 0 |
| 2004-06-14 | $0.21 | $0.21 | 0 |
| 2004-06-10 | $0.21 | $0.21 | 0 |
| 2004-06-08 | $0.15 | $0.15 | 0 |
| 2004-06-04 | $0.21 | $0.21 | 0 |
| 2004-06-02 | $0.21 | $0.21 | 48,000 |
| 2004-05-27 | $0.14 | $0.14 | 0 |
| 2004-05-25 | $0.16 | $0.16 | 122,108 |
| 2004-05-21 | $0.12 | $0.12 | 34,212 |
| 2004-05-19 | $0.12 | $0.12 | 0 |
| 2004-05-17 | $0.12 | $0.12 | 0 |
| 2004-05-13 | $0.13 | $0.13 | 0 |
| 2004-05-11 | $0.13 | $0.13 | 0 |
| 2004-05-07 | $0.13 | $0.13 | 0 |
| 2004-05-05 | $0.13 | $0.13 | 4,000 |
| 2004-05-03 | $0.13 | $0.13 | 400 |
| 2004-04-29 | $0.12 | $0.12 | 0 |
| 2004-04-27 | $0.12 | $0.12 | 0 |
| 2004-04-23 | $0.12 | $0.12 | 0 |
| 2004-04-21 | $0.13 | $0.13 | 0 |
| 2004-04-19 | $0.13 | $0.13 | 0 |
| 2004-04-15 | $0.13 | $0.13 | 0 |
| 2004-04-13 | $0.13 | $0.13 | 0 |
| 2004-04-07 | $0.13 | $0.13 | 0 |
| 2004-04-05 | $0.13 | $0.13 | 0 |
| 2004-04-01 | $0.13 | $0.13 | 0 |
| 2004-03-30 | $0.13 | $0.13 | 0 |
| 2004-03-26 | $0.13 | $0.13 | 0 |
| 2004-03-24 | $0.13 | $0.13 | 400 |
| 2004-03-22 | $0.13 | $0.13 | 0 |
| 2004-03-18 | $0.13 | $0.13 | 0 |
| 2004-03-16 | $0.13 | $0.13 | 0 |
| 2004-03-12 | $0.13 | $0.13 | 8,000 |
| 2004-03-10 | $0.13 | $0.13 | 0 |
| 2004-03-08 | $0.13 | $0.13 | 0 |
| 2004-03-04 | $0.13 | $0.13 | 19,280 |
| 2004-03-02 | $0.11 | $0.11 | 0 |
| 2004-02-27 | $0.11 | $0.11 | 0 |
| 2004-02-25 | $0.11 | $0.11 | 0 |
| 2004-02-23 | $0.11 | $0.11 | 0 |
| 2004-02-19 | $0.11 | $0.11 | 0 |
| 2004-02-17 | $0.11 | $0.11 | 0 |
| 2004-02-13 | $0.11 | $0.11 | 27,200 |
| 2004-02-11 | $0.15 | $0.15 | 0 |
| 2004-02-09 | $0.15 | $0.15 | 0 |
| 2004-02-05 | $0.13 | $0.13 | 0 |
| 2004-02-03 | $0.13 | $0.13 | 22,000 |
| 2004-01-30 | $0.17 | $0.17 | 0 |
| 2004-01-28 | $0.17 | $0.17 | 0 |
| 2004-01-26 | $0.17 | $0.17 | 0 |
| 2004-01-22 | $0.15 | $0.15 | 0 |
| 2004-01-20 | $0.15 | $0.15 | 0 |
| 2004-01-16 | $0.15 | $0.15 | 0 |
| 2004-01-14 | $0.17 | $0.17 | 0 |
| 2004-01-12 | $0.17 | $0.17 | 0 |
| 2004-01-08 | $0.15 | $0.15 | 3,600 |
| 2004-01-06 | $0.15 | $0.15 | 14,800 |
| 2004-01-02 | $0.16 | $0.16 | 0 |