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
- 1996-06-26 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 | $1.56 | $4.97 | 47,400 |
| 2004-12-30 | $1.53 | $4.88 | 47,500 |
| 2004-12-29 | $1.55 | $4.94 | 100,600 |
| 2004-12-28 | $1.38 | $4.40 | 42,400 |
| 2004-12-27 | $1.40 | $4.46 | 66,800 |
| 2004-12-23 | $1.40 | $4.46 | 28,700 |
| 2004-12-22 | $1.41 | $4.50 | 15,100 |
| 2004-12-21 | $1.46 | $4.66 | 75,300 |
| 2004-12-20 | $1.46 | $4.66 | 27,300 |
| 2004-12-17 | $1.57 | $5.01 | 9,900 |
| 2004-12-16 | $1.56 | $4.97 | 39,300 |
| 2004-12-15 | $1.57 | $5.01 | 24,500 |
| 2004-12-14 | $1.52 | $4.85 | 36,900 |
| 2004-12-13 | $1.46 | $4.66 | 12,300 |
| 2004-12-10 | $1.45 | $4.62 | 57,500 |
| 2004-12-09 | $1.46 | $4.66 | 4,700 |
| 2004-12-08 | $1.45 | $4.62 | 24,300 |
| 2004-12-07 | $1.42 | $4.53 | 31,500 |
| 2004-12-06 | $1.47 | $4.69 | 27,700 |
| 2004-12-03 | $1.43 | $4.56 | 109,100 |
| 2004-12-02 | $1.33 | $4.24 | 311,400 |
| 2004-12-01 | $1.71 | $5.45 | 6,600 |
| 2004-11-30 | $1.68 | $5.36 | 27,800 |
| 2004-11-29 | $1.72 | $5.48 | 28,500 |
| 2004-11-26 | $1.69 | $5.39 | 17,000 |
| 2004-11-24 | $1.68 | $5.36 | 23,400 |
| 2004-11-23 | $1.68 | $5.36 | 102,600 |
| 2004-11-22 | $1.73 | $5.52 | 21,500 |
| 2004-11-19 | $1.78 | $5.68 | 17,300 |
| 2004-11-18 | $1.75 | $5.58 | 16,200 |
| 2004-11-17 | $1.80 | $5.74 | 72,500 |
| 2004-11-16 | $1.71 | $5.45 | 26,800 |
| 2004-11-15 | $1.69 | $5.39 | 93,500 |
| 2004-11-12 | $1.70 | $5.42 | 83,400 |
| 2004-11-11 | $1.80 | $5.74 | 21,600 |
| 2004-11-10 | $1.78 | $5.68 | 66,500 |
| 2004-11-09 | $1.87 | $5.96 | 230,400 |
| 2004-11-08 | $2.01 | $6.41 | 189,700 |
| 2004-11-05 | $1.68 | $5.36 | 78,800 |
| 2004-11-04 | $1.51 | $4.82 | 15,000 |
| 2004-11-03 | $1.60 | $5.10 | 54,300 |
| 2004-11-02 | $1.57 | $5.01 | 46,900 |
| 2004-11-01 | $1.54 | $4.91 | 31,000 |
| 2004-10-29 | $1.43 | $4.56 | 1,700 |
| 2004-10-28 | $1.41 | $4.50 | 17,700 |
| 2004-10-27 | $1.35 | $4.30 | 11,100 |
| 2004-10-26 | $1.36 | $4.34 | 22,500 |
| 2004-10-25 | $1.36 | $4.34 | 4,100 |
| 2004-10-22 | $1.38 | $4.40 | 22,600 |
| 2004-10-21 | $1.40 | $4.46 | 17,100 |
| 2004-10-20 | $1.32 | $4.21 | 18,700 |
| 2004-10-19 | $1.35 | $4.30 | 19,800 |
| 2004-10-18 | $1.39 | $4.43 | 14,800 |
| 2004-10-15 | $1.45 | $4.62 | 28,500 |
| 2004-10-14 | $1.50 | $4.78 | 10,700 |
| 2004-10-13 | $1.60 | $5.10 | 25,900 |
| 2004-10-12 | $1.64 | $5.23 | 10,800 |
| 2004-10-11 | $1.68 | $5.36 | 69,400 |
| 2004-10-08 | $1.73 | $5.52 | 72,200 |
| 2004-10-07 | $1.55 | $4.94 | 14,500 |
| 2004-10-06 | $1.56 | $4.97 | 66,900 |
| 2004-10-05 | $1.48 | $4.72 | 27,000 |
| 2004-10-04 | $1.44 | $4.59 | 24,900 |
| 2004-10-01 | $1.42 | $4.53 | 8,800 |
| 2004-09-30 | $1.43 | $4.56 | 8,100 |
| 2004-09-29 | $1.44 | $4.59 | 5,900 |
| 2004-09-28 | $1.42 | $4.53 | 13,600 |
| 2004-09-27 | $1.47 | $4.69 | 35,900 |
| 2004-09-24 | $1.44 | $4.59 | 4,600 |
| 2004-09-23 | $1.44 | $4.59 | 11,500 |
| 2004-09-22 | $1.40 | $4.46 | 13,700 |
| 2004-09-21 | $1.43 | $4.56 | 14,200 |
| 2004-09-20 | $1.41 | $4.50 | 23,700 |
| 2004-09-17 | $1.47 | $4.69 | 33,900 |
| 2004-09-16 | $1.52 | $4.85 | 12,000 |
| 2004-09-15 | $1.60 | $5.10 | 5,300 |
| 2004-09-14 | $1.54 | $4.91 | 26,900 |
| 2004-09-13 | $1.60 | $5.10 | 47,500 |
| 2004-09-10 | $1.50 | $4.78 | 27,900 |
| 2004-09-09 | $1.47 | $4.69 | 66,400 |
| 2004-09-08 | $1.57 | $5.01 | 56,000 |
| 2004-09-07 | $1.55 | $4.94 | 6,600 |
| 2004-09-03 | $1.47 | $4.69 | 6,900 |
| 2004-09-02 | $1.48 | $4.72 | 1,700 |
| 2004-09-01 | $1.47 | $4.69 | 24,900 |
| 2004-08-31 | $1.52 | $4.85 | 11,300 |
| 2004-08-30 | $1.60 | $5.10 | 14,000 |
| 2004-08-27 | $1.53 | $4.88 | 12,600 |
| 2004-08-26 | $1.56 | $4.97 | 9,400 |
| 2004-08-25 | $1.58 | $5.04 | 46,400 |
| 2004-08-24 | $1.49 | $4.75 | 5,000 |
| 2004-08-23 | $1.45 | $4.62 | 21,400 |
| 2004-08-20 | $1.45 | $4.62 | 7,700 |
| 2004-08-19 | $1.46 | $4.66 | 15,600 |
| 2004-08-18 | $1.49 | $4.75 | 17,800 |
| 2004-08-17 | $1.47 | $4.69 | 19,100 |
| 2004-08-16 | $1.51 | $4.82 | 28,700 |
| 2004-08-13 | $1.50 | $4.78 | 19,500 |
| 2004-08-12 | $1.47 | $4.69 | 27,900 |
| 2004-08-11 | $1.58 | $5.04 | 42,800 |
| 2004-08-10 | $1.54 | $4.91 | 32,200 |
| 2004-08-09 | $1.48 | $4.72 | 22,300 |
| 2004-08-06 | $1.52 | $4.85 | 56,800 |
| 2004-08-05 | $1.70 | $5.42 | 41,200 |
| 2004-08-04 | $1.68 | $5.36 | 24,800 |
| 2004-08-03 | $1.80 | $5.74 | 79,500 |
| 2004-08-02 | $1.73 | $5.52 | 239,800 |
| 2004-07-30 | $1.63 | $5.20 | 120,100 |
| 2004-07-29 | $1.48 | $4.72 | 66,500 |
| 2004-07-28 | $1.45 | $4.62 | 56,900 |
| 2004-07-27 | $1.42 | $4.53 | 50,300 |
| 2004-07-26 | $1.38 | $4.40 | 36,500 |
| 2004-07-23 | $1.36 | $4.34 | 60,400 |
| 2004-07-22 | $1.36 | $4.34 | 34,700 |
| 2004-07-21 | $1.39 | $4.43 | 77,200 |
| 2004-07-20 | $1.40 | $4.46 | 144,300 |
| 2004-07-19 | $1.52 | $4.85 | 221,200 |
| 2004-07-16 | $1.77 | $5.64 | 189,400 |
| 2004-07-15 | $1.82 | $5.80 | 855,900 |
| 2004-07-14 | $2.82 | $8.99 | 94,900 |
| 2004-07-13 | $3.05 | $9.73 | 31,700 |
| 2004-07-12 | $3.04 | $9.69 | 46,600 |
| 2004-07-09 | $3.15 | $10.04 | 49,000 |
| 2004-07-08 | $3.25 | $10.36 | 341,800 |
| 2004-07-07 | $3.06 | $9.76 | 105,900 |
| 2004-07-06 | $3.28 | $10.46 | 76,400 |
| 2004-07-02 | $3.34 | $10.65 | 82,700 |
| 2004-07-01 | $3.45 | $11.00 | 34,700 |
| 2004-06-30 | $3.52 | $11.22 | 62,200 |
| 2004-06-29 | $3.43 | $10.94 | 67,000 |
| 2004-06-28 | $3.60 | $11.48 | 58,900 |
| 2004-06-25 | $3.57 | $11.38 | 26,000 |
| 2004-06-24 | $3.61 | $11.51 | 38,000 |
| 2004-06-23 | $3.50 | $11.16 | 37,600 |
| 2004-06-22 | $3.58 | $11.42 | 30,600 |
| 2004-06-21 | $3.69 | $11.77 | 25,900 |
| 2004-06-18 | $3.68 | $11.73 | 43,600 |
| 2004-06-17 | $3.52 | $11.22 | 44,800 |
| 2004-06-16 | $3.70 | $11.80 | 44,700 |
| 2004-06-15 | $3.57 | $11.38 | 67,800 |
| 2004-06-14 | $3.69 | $11.77 | 84,100 |
| 2004-06-10 | $3.76 | $11.99 | 97,900 |
| 2004-06-09 | $3.94 | $12.56 | 181,000 |
| 2004-06-08 | $4.20 | $13.39 | 80,300 |
| 2004-06-07 | $4.12 | $13.14 | 77,900 |
| 2004-06-04 | $4.16 | $13.27 | 124,500 |
| 2004-06-03 | $4.37 | $13.94 | 367,100 |
| 2004-06-02 | $4.19 | $13.36 | 63,000 |
| 2004-06-01 | $4.22 | $13.46 | 228,100 |
| 2004-05-28 | $4.65 | $14.83 | 200,100 |
| 2004-05-27 | $4.29 | $13.68 | 311,700 |
| 2004-05-26 | $4.53 | $14.45 | 777,800 |
| 2004-05-25 | $3.78 | $12.05 | 171,300 |
| 2004-05-24 | $3.48 | $11.10 | 74,900 |
| 2004-05-21 | $3.42 | $10.91 | 158,500 |
| 2004-05-20 | $3.32 | $10.59 | 82,000 |
| 2004-05-19 | $3.43 | $10.94 | 59,800 |
| 2004-05-18 | $3.54 | $11.29 | 82,500 |
| 2004-05-17 | $3.68 | $11.73 | 169,200 |
| 2004-05-14 | $3.55 | $11.32 | 156,300 |
| 2004-05-13 | $3.79 | $12.09 | 219,800 |
| 2004-05-12 | $3.86 | $12.31 | 330,700 |
| 2004-05-11 | $3.62 | $11.54 | 130,400 |
| 2004-05-10 | $3.55 | $11.32 | 266,600 |
| 2004-05-07 | $4.09 | $13.04 | 441,800 |
| 2004-05-06 | $4.54 | $14.48 | 1,996,600 |
| 2004-05-05 | $4.14 | $13.20 | 449,900 |
| 2004-05-04 | $3.48 | $11.10 | 123,000 |
| 2004-05-03 | $3.25 | $10.36 | 229,200 |
| 2004-04-30 | $3.29 | $10.49 | 177,500 |
| 2004-04-29 | $3.70 | $11.80 | 166,900 |
| 2004-04-28 | $4.03 | $12.85 | 269,700 |
| 2004-04-27 | $4.40 | $14.03 | 195,400 |
| 2004-04-26 | $4.31 | $13.74 | 229,100 |
| 2004-04-23 | $4.64 | $14.80 | 298,500 |
| 2004-04-22 | $4.83 | $15.40 | 474,400 |
| 2004-04-21 | $5.15 | $16.42 | 354,100 |
| 2004-04-20 | $5.81 | $18.53 | 771,300 |
| 2004-04-19 | $6.15 | $19.61 | 1,186,400 |
| 2004-04-16 | $5.51 | $17.57 | 398,600 |
| 2004-04-15 | $6.31 | $20.12 | 744,300 |
| 2004-04-14 | $6.00 | $19.13 | 1,096,300 |
| 2004-04-13 | $6.90 | $22.00 | 2,100,400 |
| 2004-04-12 | $8.42 | $26.85 | 6,633,600 |
| 2004-04-08 | $5.00 | $15.94 | 1,319,500 |
| 2004-04-07 | $3.75 | $11.96 | 35,700 |
| 2004-04-06 | $3.39 | $10.81 | 28,700 |
| 2004-04-05 | $3.48 | $11.10 | 10,300 |
| 2004-04-02 | $3.57 | $11.38 | 17,100 |
| 2004-04-01 | $3.53 | $11.26 | 25,500 |
| 2004-03-31 | $3.69 | $11.77 | 52,200 |
| 2004-03-30 | $3.98 | $12.69 | 210,800 |
| 2004-03-29 | $3.48 | $11.10 | 33,300 |
| 2004-03-26 | $3.31 | $10.56 | 21,300 |
| 2004-03-25 | $3.46 | $11.03 | 6,700 |
| 2004-03-24 | $3.43 | $10.94 | 21,300 |
| 2004-03-23 | $3.38 | $10.78 | 77,700 |
| 2004-03-22 | $3.75 | $11.96 | 116,800 |
| 2004-03-19 | $3.12 | $9.95 | 4,300 |
| 2004-03-18 | $3.12 | $9.95 | 13,000 |
| 2004-03-17 | $3.15 | $10.04 | 7,600 |
| 2004-03-16 | $3.19 | $10.17 | 2,100 |
| 2004-03-15 | $3.12 | $9.95 | 6,600 |
| 2004-03-12 | $3.20 | $10.20 | 27,400 |
| 2004-03-11 | $3.40 | $10.84 | 81,200 |
| 2004-03-10 | $3.04 | $9.69 | 1,200 |
| 2004-03-09 | $3.09 | $9.85 | 1,100 |
| 2004-03-08 | $3.10 | $9.89 | 500 |
| 2004-03-05 | $3.08 | $9.82 | 6,900 |
| 2004-03-04 | $3.04 | $9.69 | 1,600 |
| 2004-03-03 | $3.03 | $9.66 | 12,300 |
| 2004-03-02 | $3.13 | $9.98 | 6,000 |
| 2004-03-01 | $3.13 | $9.98 | 8,300 |
| 2004-02-27 | $3.16 | $10.08 | 300 |
| 2004-02-26 | $3.16 | $10.08 | 2,000 |
| 2004-02-25 | $3.13 | $9.98 | 200 |
| 2004-02-24 | $3.15 | $10.04 | 14,200 |
| 2004-02-23 | $3.37 | $10.75 | 4,900 |
| 2004-02-20 | $3.43 | $10.94 | 8,200 |
| 2004-02-19 | $3.41 | $10.87 | 10,100 |
| 2004-02-18 | $3.32 | $10.59 | 7,500 |
| 2004-02-17 | $3.38 | $10.78 | 7,800 |
| 2004-02-13 | $3.35 | $10.68 | 1,000 |
| 2004-02-12 | $3.36 | $10.71 | 5,700 |
| 2004-02-11 | $3.40 | $10.84 | 2,900 |
| 2004-02-10 | $3.41 | $10.87 | 15,200 |
| 2004-02-09 | $3.29 | $10.49 | 1,100 |
| 2004-02-06 | $3.29 | $10.49 | 3,200 |
| 2004-02-05 | $3.18 | $10.14 | 900 |
| 2004-02-04 | $3.15 | $10.04 | 10,100 |
| 2004-02-03 | $3.30 | $10.52 | 3,900 |
| 2004-02-02 | $3.29 | $10.49 | 12,300 |
| 2004-01-30 | $3.17 | $10.11 | 900 |
| 2004-01-29 | $3.13 | $9.98 | 1,900 |
| 2004-01-28 | $3.19 | $10.17 | 1,600 |
| 2004-01-27 | $3.20 | $10.20 | 2,400 |
| 2004-01-26 | $3.24 | $10.33 | 2,600 |
| 2004-01-23 | $3.26 | $10.40 | 6,600 |
| 2004-01-22 | $3.28 | $10.46 | 12,300 |
| 2004-01-21 | $3.28 | $10.46 | 24,300 |
| 2004-01-20 | $3.19 | $10.17 | 18,600 |
| 2004-01-16 | $3.17 | $10.11 | 6,400 |
| 2004-01-15 | $3.22 | $10.27 | 25,500 |
| 2004-01-14 | $3.10 | $9.89 | 7,100 |
| 2004-01-13 | $3.09 | $9.85 | 7,600 |
| 2004-01-12 | $3.14 | $10.01 | 7,600 |
| 2004-01-09 | $3.17 | $10.11 | 22,200 |
| 2004-01-08 | $3.26 | $10.40 | 29,800 |
| 2004-01-07 | $3.10 | $9.89 | 14,900 |
| 2004-01-06 | $3.03 | $9.66 | 25,800 |
| 2004-01-05 | $3.10 | $9.89 | 20,700 |
| 2004-01-02 | $3.10 | $9.89 | 36,100 |