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
- 2003-10-27 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 | $0.70 | $0.70 | 99,700 |
| 2004-12-30 | $0.35 | $0.35 | 0 |
| 2004-12-29 | $0.35 | $0.35 | 5,500 |
| 2004-12-28 | $0.31 | $0.31 | 9,500 |
| 2004-12-27 | $0.45 | $0.45 | 0 |
| 2004-12-23 | $0.45 | $0.45 | 2,000 |
| 2004-12-22 | $0.50 | $0.50 | 0 |
| 2004-12-21 | $0.50 | $0.50 | 0 |
| 2004-12-20 | $0.50 | $0.50 | 0 |
| 2004-12-17 | $0.50 | $0.50 | 13,900 |
| 2004-12-16 | $0.55 | $0.55 | 16,800 |
| 2004-12-15 | $0.30 | $0.30 | 375,100 |
| 2004-12-14 | $0.62 | $0.62 | 16,900 |
| 2004-12-13 | $0.62 | $0.62 | 6,200 |
| 2004-12-10 | $0.70 | $0.70 | 24,700 |
| 2004-12-09 | $0.65 | $0.65 | 7,600 |
| 2004-12-08 | $0.50 | $0.50 | 16,800 |
| 2004-12-07 | $0.28 | $0.28 | 1,000 |
| 2004-12-06 | $0.28 | $0.28 | 1,500 |
| 2004-12-03 | $0.27 | $0.27 | 8,200 |
| 2004-12-02 | $0.51 | $0.51 | 0 |
| 2004-12-01 | $0.51 | $0.51 | 0 |
| 2004-11-30 | $0.51 | $0.51 | 45,000 |
| 2004-11-29 | $0.40 | $0.40 | 7,000 |
| 2004-11-26 | $0.49 | $0.49 | 0 |
| 2004-11-24 | $0.49 | $0.49 | 7,000 |
| 2004-11-23 | $0.42 | $0.42 | 13,000 |
| 2004-11-22 | $0.50 | $0.50 | 13,500 |
| 2004-11-19 | $0.27 | $0.27 | 45,000 |
| 2004-11-18 | $0.26 | $0.26 | 7,000 |
| 2004-11-17 | $0.37 | $0.37 | 17,200 |
| 2004-11-16 | $0.35 | $0.35 | 2,500 |
| 2004-11-15 | $0.23 | $0.23 | 0 |
| 2004-11-12 | $0.23 | $0.23 | 1,000 |
| 2004-11-11 | $0.28 | $0.28 | 24,000 |
| 2004-11-10 | $0.27 | $0.27 | 3,000 |
| 2004-11-09 | $0.25 | $0.25 | 31,700 |
| 2004-11-08 | $0.25 | $0.25 | 25,000 |
| 2004-11-05 | $0.40 | $0.40 | 300 |
| 2004-11-04 | $0.35 | $0.35 | 9,300 |
| 2004-11-03 | $0.51 | $0.51 | 1,200 |
| 2004-11-02 | $0.51 | $0.51 | 400 |
| 2004-11-01 | $0.51 | $0.51 | 0 |
| 2004-10-29 | $0.51 | $0.51 | 0 |
| 2004-10-28 | $0.51 | $0.51 | 0 |
| 2004-10-27 | $0.51 | $0.51 | 0 |
| 2004-10-26 | $0.51 | $0.51 | 0 |
| 2004-10-25 | $0.51 | $0.51 | 0 |
| 2004-10-22 | $0.51 | $0.51 | 0 |
| 2004-10-21 | $0.51 | $0.51 | 200 |
| 2004-10-20 | $0.35 | $0.35 | 2,200 |
| 2004-10-19 | $0.52 | $0.52 | 0 |
| 2004-10-18 | $0.52 | $0.52 | 0 |
| 2004-10-15 | $0.52 | $0.52 | 3,500 |
| 2004-10-14 | $0.48 | $0.48 | 0 |
| 2004-10-13 | $0.48 | $0.48 | 0 |
| 2004-10-12 | $0.48 | $0.48 | 3,000 |
| 2004-10-11 | $0.38 | $0.38 | 5,000 |
| 2004-10-08 | $0.53 | $0.53 | 0 |
| 2004-10-07 | $0.53 | $0.53 | 1,000 |
| 2004-10-06 | $0.53 | $0.53 | 10,800 |
| 2004-10-05 | $0.51 | $0.51 | 2,500 |
| 2004-10-04 | $0.35 | $0.35 | 115,000 |
| 2004-10-01 | $0.29 | $0.29 | 0 |
| 2004-09-30 | $0.29 | $0.29 | 55,300 |
| 2004-09-29 | $0.51 | $0.51 | 0 |
| 2004-09-28 | $0.51 | $0.51 | 1,400 |
| 2004-09-27 | $0.51 | $0.51 | 2,700 |
| 2004-09-24 | $0.33 | $0.33 | 37,500 |
| 2004-09-23 | $0.51 | $0.51 | 48,000 |
| 2004-09-22 | $0.65 | $0.65 | 3,500 |
| 2004-09-21 | $0.90 | $0.90 | 0 |
| 2004-09-20 | $0.90 | $0.90 | 0 |
| 2004-09-17 | $0.90 | $0.90 | 0 |
| 2004-09-16 | $0.90 | $0.90 | 0 |
| 2004-09-15 | $0.90 | $0.90 | 3,000 |
| 2004-09-14 | $0.95 | $0.95 | 3,000 |
| 2004-09-13 | $0.95 | $0.95 | 0 |
| 2004-09-10 | $0.95 | $0.95 | 0 |
| 2004-09-09 | $0.95 | $0.95 | 0 |
| 2004-09-08 | $0.95 | $0.95 | 700 |
| 2004-09-07 | $0.95 | $0.95 | 0 |
| 2004-09-03 | $0.95 | $0.95 | 200 |
| 2004-09-02 | $0.75 | $0.75 | 5,700 |
| 2004-09-01 | $0.95 | $0.95 | 8,400 |
| 2004-08-31 | $0.95 | $0.95 | 0 |
| 2004-08-30 | $0.95 | $0.95 | 3,000 |
| 2004-08-27 | $0.95 | $0.95 | 0 |
| 2004-08-26 | $0.95 | $0.95 | 0 |
| 2004-08-25 | $0.95 | $0.95 | 0 |
| 2004-08-24 | $0.95 | $0.95 | 0 |
| 2004-08-23 | $0.95 | $0.95 | 5,400 |
| 2004-08-20 | $0.95 | $0.95 | 0 |
| 2004-08-19 | $0.95 | $0.95 | 0 |
| 2004-08-18 | $0.95 | $0.95 | 0 |
| 2004-08-17 | $0.95 | $0.95 | 2,700 |
| 2004-08-16 | $0.95 | $0.95 | 0 |
| 2004-08-13 | $0.95 | $0.95 | 0 |
| 2004-08-12 | $0.95 | $0.95 | 0 |
| 2004-08-11 | $0.95 | $0.95 | 7,700 |
| 2004-08-10 | $0.95 | $0.95 | 6,900 |
| 2004-08-09 | $1.05 | $1.05 | 0 |
| 2004-08-06 | $1.05 | $1.05 | 0 |
| 2004-08-05 | $1.05 | $1.05 | 0 |
| 2004-08-04 | $1.05 | $1.05 | 0 |
| 2004-08-03 | $1.05 | $1.05 | 2,500 |
| 2004-08-02 | $1.01 | $1.01 | 3,100 |
| 2004-07-30 | $1.00 | $1.00 | 4,500 |
| 2004-07-29 | $1.01 | $1.01 | 0 |
| 2004-07-28 | $1.01 | $1.01 | 0 |
| 2004-07-27 | $1.01 | $1.01 | 0 |
| 2004-07-26 | $1.01 | $1.01 | 0 |
| 2004-07-23 | $1.01 | $1.01 | 0 |
| 2004-07-22 | $1.01 | $1.01 | 0 |
| 2004-07-21 | $1.01 | $1.01 | 0 |
| 2004-07-20 | $1.01 | $1.01 | 6,000 |
| 2004-07-19 | $1.00 | $1.00 | 0 |
| 2004-07-16 | $1.00 | $1.00 | 0 |
| 2004-07-15 | $1.00 | $1.00 | 0 |
| 2004-07-14 | $1.00 | $1.00 | 0 |
| 2004-07-13 | $1.00 | $1.00 | 200 |
| 2004-07-12 | $0.80 | $0.80 | 0 |
| 2004-07-09 | $0.80 | $0.80 | 4,000 |
| 2004-07-08 | $0.85 | $0.85 | 21,000 |
| 2004-07-07 | $1.12 | $1.12 | 0 |
| 2004-07-06 | $1.12 | $1.12 | 0 |
| 2004-07-02 | $1.12 | $1.12 | 0 |
| 2004-07-01 | $1.12 | $1.12 | 0 |
| 2004-06-30 | $1.12 | $1.12 | 16,600 |
| 2004-06-29 | $0.95 | $0.95 | 5,300 |
| 2004-06-28 | $1.20 | $1.20 | 0 |
| 2004-06-25 | $1.20 | $1.20 | 1,500 |
| 2004-06-24 | $1.20 | $1.20 | 700 |
| 2004-06-23 | $1.10 | $1.10 | 8,000 |
| 2004-06-22 | $1.03 | $1.03 | 9,700 |
| 2004-06-21 | $1.20 | $1.20 | 14,000 |
| 2004-06-18 | $1.26 | $1.26 | 4,500 |
| 2004-06-17 | $1.25 | $1.25 | 9,100 |
| 2004-06-16 | $1.32 | $1.32 | 18,000 |
| 2004-06-15 | $1.26 | $1.26 | 1,500 |
| 2004-06-14 | $1.25 | $1.25 | 28,100 |
| 2004-06-10 | $1.25 | $1.25 | 11,000 |
| 2004-06-09 | $1.25 | $1.25 | 31,300 |
| 2004-06-08 | $1.25 | $1.25 | 13,700 |
| 2004-06-07 | $1.24 | $1.24 | 40,100 |
| 2004-06-04 | $1.15 | $1.15 | 7,200 |
| 2004-06-03 | $0.95 | $0.95 | 26,500 |
| 2004-06-02 | $0.95 | $0.95 | 12,300 |
| 2004-06-01 | $0.90 | $0.90 | 0 |
| 2004-05-28 | $0.90 | $0.90 | 0 |
| 2004-05-27 | $0.90 | $0.90 | 5,000 |
| 2004-05-26 | $0.85 | $0.85 | 4,700 |
| 2004-05-25 | $1.01 | $1.01 | 4,200 |
| 2004-05-24 | $0.90 | $0.90 | 0 |
| 2004-05-21 | $0.90 | $0.90 | 3,200 |
| 2004-05-20 | $0.95 | $0.95 | 0 |
| 2004-05-19 | $0.95 | $0.95 | 0 |
| 2004-05-18 | $0.95 | $0.95 | 1,000 |
| 2004-05-17 | $0.90 | $0.90 | 3,500 |
| 2004-05-14 | $1.01 | $1.01 | 0 |
| 2004-05-13 | $1.01 | $1.01 | 37,800 |
| 2004-05-12 | $1.15 | $1.15 | 1,500 |
| 2004-05-11 | $1.20 | $1.20 | 9,800 |
| 2004-05-10 | $1.20 | $1.20 | 24,100 |
| 2004-05-07 | $1.22 | $1.22 | 5,000 |
| 2004-05-06 | $1.24 | $1.24 | 46,300 |
| 2004-05-05 | $1.19 | $1.19 | 26,400 |
| 2004-05-04 | $1.18 | $1.18 | 4,500 |
| 2004-05-03 | $1.18 | $1.18 | 0 |
| 2004-04-30 | $1.18 | $1.18 | 0 |
| 2004-04-29 | $1.18 | $1.18 | 1,500 |
| 2004-04-28 | $1.20 | $1.20 | 0 |
| 2004-04-27 | $1.20 | $1.20 | 2,000 |
| 2004-04-26 | $1.10 | $1.10 | 500 |
| 2004-04-23 | $1.15 | $1.15 | 1,500 |
| 2004-04-22 | $1.20 | $1.20 | 2,000 |
| 2004-04-21 | $1.02 | $1.02 | 0 |
| 2004-04-20 | $1.02 | $1.02 | 16,500 |
| 2004-04-19 | $1.15 | $1.15 | 5,500 |
| 2004-04-16 | $1.20 | $1.20 | 4,500 |
| 2004-04-15 | $1.20 | $1.20 | 5,500 |
| 2004-04-14 | $1.21 | $1.21 | 23,600 |
| 2004-04-13 | $1.25 | $1.25 | 0 |
| 2004-04-12 | $1.25 | $1.25 | 5,300 |
| 2004-04-08 | $1.21 | $1.21 | 17,000 |
| 2004-04-07 | $1.25 | $1.25 | 30,000 |
| 2004-04-06 | $1.40 | $1.40 | 9,700 |
| 2004-04-05 | $1.45 | $1.45 | 25,200 |
| 2004-04-02 | $1.20 | $1.20 | 9,600 |
| 2004-04-01 | $1.16 | $1.16 | 0 |
| 2004-03-31 | $1.16 | $1.16 | 35,700 |
| 2004-03-30 | $1.05 | $1.05 | 17,500 |
| 2004-03-29 | $1.10 | $1.10 | 5,500 |
| 2004-03-26 | $1.15 | $1.15 | 34,300 |
| 2004-03-25 | $1.10 | $1.10 | 10,800 |
| 2004-03-24 | $1.25 | $1.25 | 258,400 |
| 2004-03-23 | $1.35 | $1.35 | 0 |
| 2004-03-22 | $1.35 | $1.35 | 17,500 |
| 2004-03-19 | $1.20 | $1.20 | 5,000 |
| 2004-03-18 | $1.35 | $1.35 | 12,900 |
| 2004-03-17 | $1.25 | $1.25 | 2,600 |
| 2004-03-16 | $1.10 | $1.10 | 19,500 |
| 2004-03-15 | $1.50 | $1.50 | 0 |
| 2004-03-12 | $1.50 | $1.50 | 5,800 |
| 2004-03-11 | $1.64 | $1.64 | 600 |
| 2004-03-10 | $1.65 | $1.65 | 6,000 |
| 2004-03-09 | $1.70 | $1.70 | 3,900 |
| 2004-03-08 | $1.80 | $1.80 | 9,800 |
| 2004-03-05 | $1.75 | $1.75 | 10,500 |
| 2004-03-04 | $1.70 | $1.70 | 27,700 |
| 2004-03-03 | $1.70 | $1.70 | 12,700 |
| 2004-03-02 | $1.75 | $1.75 | 52,300 |
| 2004-03-01 | $1.50 | $1.50 | 4,800 |
| 2004-02-27 | $1.46 | $1.46 | 23,200 |
| 2004-02-26 | $1.40 | $1.40 | 9,000 |
| 2004-02-25 | $1.10 | $1.10 | 15,000 |
| 2004-02-24 | $1.10 | $1.10 | 3,500 |
| 2004-02-23 | $1.05 | $1.05 | 39,100 |
| 2004-02-20 | $1.30 | $1.30 | 5,000 |
| 2004-02-19 | $1.20 | $1.20 | 7,000 |
| 2004-02-18 | $1.40 | $1.40 | 23,300 |
| 2004-02-17 | $1.50 | $1.50 | 13,500 |
| 2004-02-13 | $1.45 | $1.45 | 2,200 |
| 2004-02-12 | $1.40 | $1.40 | 2,500 |
| 2004-02-11 | $1.40 | $1.40 | 14,200 |
| 2004-02-10 | $1.12 | $1.12 | 22,400 |
| 2004-02-09 | $1.25 | $1.25 | 20,750 |
| 2004-02-06 | $1.25 | $1.25 | 8,100 |
| 2004-02-05 | $1.17 | $1.17 | 47,500 |
| 2004-02-04 | $1.20 | $1.20 | 13,600 |
| 2004-02-03 | $1.50 | $1.50 | 20,600 |
| 2004-02-02 | $1.25 | $1.25 | 23,500 |
| 2004-01-30 | $1.35 | $1.35 | 29,300 |
| 2004-01-29 | $1.30 | $1.30 | 29,400 |
| 2004-01-28 | $1.50 | $1.50 | 18,300 |
| 2004-01-27 | $1.35 | $1.35 | 88,500 |
| 2004-01-26 | $1.33 | $1.33 | 51,500 |
| 2004-01-23 | $1.70 | $1.70 | 11,300 |
| 2004-01-22 | $1.32 | $1.32 | 0 |
| 2004-01-21 | $1.32 | $1.32 | 24,000 |
| 2004-01-20 | $1.30 | $1.30 | 18,400 |
| 2004-01-16 | $1.95 | $1.95 | 82,800 |
| 2004-01-15 | $2.20 | $2.20 | 54,000 |
| 2004-01-14 | $1.70 | $1.70 | 33,800 |
| 2004-01-13 | $1.10 | $1.10 | 148,700 |
| 2004-01-12 | $1.75 | $1.75 | 1,400 |
| 2004-01-09 | $1.60 | $1.60 | 15,000 |
| 2004-01-08 | $1.80 | $1.80 | 3,300 |
| 2004-01-07 | $1.80 | $1.80 | 26,900 |
| 2004-01-06 | $2.00 | $2.00 | 39,300 |
| 2004-01-05 | $2.05 | $2.05 | 4,700 |
| 2004-01-02 | $2.00 | $2.00 | 8,700 |