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
- 2001-06-27 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 | $0.01 | $0.01 | 200,800 |
| 2004-12-30 | $0.01 | $0.01 | 40,600 |
| 2004-12-29 | $0.01 | $0.01 | 163,700 |
| 2004-12-28 | $0.01 | $0.01 | 197,000 |
| 2004-12-27 | $0.01 | $0.01 | 223,300 |
| 2004-12-23 | $0.01 | $0.01 | 236,600 |
| 2004-12-22 | $0.01 | $0.01 | 362,600 |
| 2004-12-21 | $0.01 | $0.01 | 277,300 |
| 2004-12-20 | $0.01 | $0.01 | 127,700 |
| 2004-12-17 | $0.01 | $0.01 | 216,000 |
| 2004-12-16 | $0.02 | $0.02 | 306,000 |
| 2004-12-15 | $0.01 | $0.01 | 157,500 |
| 2004-12-14 | $0.02 | $0.02 | 28,400 |
| 2004-12-13 | $0.02 | $0.02 | 77,000 |
| 2004-12-10 | $0.02 | $0.02 | 900 |
| 2004-12-09 | $0.02 | $0.02 | 64,200 |
| 2004-12-08 | $0.02 | $0.02 | 117,000 |
| 2004-12-07 | $0.02 | $0.02 | 16,000 |
| 2004-12-06 | $0.03 | $0.03 | 0 |
| 2004-12-03 | $0.03 | $0.03 | 201,800 |
| 2004-12-02 | $0.02 | $0.02 | 2,500 |
| 2004-12-01 | $0.02 | $0.02 | 6,300 |
| 2004-11-30 | $0.02 | $0.02 | 2,400 |
| 2004-11-29 | $0.02 | $0.02 | 0 |
| 2004-11-26 | $0.02 | $0.02 | 2,000 |
| 2004-11-24 | $0.02 | $0.02 | 0 |
| 2004-11-23 | $0.02 | $0.02 | 62,800 |
| 2004-11-22 | $0.01 | $0.01 | 65,800 |
| 2004-11-19 | $0.02 | $0.02 | 4,800 |
| 2004-11-18 | $0.02 | $0.02 | 0 |
| 2004-11-17 | $0.02 | $0.02 | 0 |
| 2004-11-16 | $0.02 | $0.02 | 26,600 |
| 2004-11-15 | $0.02 | $0.02 | 260,500 |
| 2004-11-12 | $0.02 | $0.02 | 133,200 |
| 2004-11-11 | $0.02 | $0.02 | 500 |
| 2004-11-10 | $0.02 | $0.02 | 134,500 |
| 2004-11-09 | $0.02 | $0.02 | 74,000 |
| 2004-11-08 | $0.03 | $0.03 | 82,000 |
| 2004-11-05 | $0.03 | $0.03 | 158,000 |
| 2004-11-04 | $0.03 | $0.03 | 0 |
| 2004-11-03 | $0.03 | $0.03 | 0 |
| 2004-11-02 | $0.03 | $0.03 | 0 |
| 2004-11-01 | $0.03 | $0.03 | 32,500 |
| 2004-10-29 | $0.04 | $0.04 | 70,000 |
| 2004-10-28 | $0.04 | $0.04 | 10,000 |
| 2004-10-27 | $0.04 | $0.04 | 140,000 |
| 2004-10-26 | $0.04 | $0.04 | 98,000 |
| 2004-10-25 | $0.03 | $0.03 | 35,000 |
| 2004-10-22 | $0.03 | $0.03 | 300,000 |
| 2004-10-21 | $0.02 | $0.02 | 294,100 |
| 2004-10-20 | $0.02 | $0.02 | 395,000 |
| 2004-10-19 | $0.03 | $0.03 | 290,500 |
| 2004-10-18 | $0.04 | $0.04 | 88,500 |
| 2004-10-15 | $0.04 | $0.04 | 37,000 |
| 2004-10-14 | $0.04 | $0.04 | 62,000 |
| 2004-10-13 | $0.04 | $0.04 | 37,000 |
| 2004-10-12 | $0.04 | $0.04 | 35,000 |
| 2004-10-11 | $0.05 | $0.05 | 30,600 |
| 2004-10-08 | $0.04 | $0.04 | 72,000 |
| 2004-10-07 | $0.04 | $0.04 | 110,400 |
| 2004-10-06 | $0.05 | $0.05 | 66,100 |
| 2004-10-05 | $0.05 | $0.05 | 21,300 |
| 2004-10-04 | $0.05 | $0.05 | 70,400 |
| 2004-10-01 | $0.06 | $0.06 | 48,000 |
| 2004-09-30 | $0.04 | $0.04 | 44,800 |
| 2004-09-29 | $0.05 | $0.05 | 80,700 |
| 2004-09-28 | $0.05 | $0.05 | 63,300 |
| 2004-09-27 | $0.05 | $0.05 | 45,800 |
| 2004-09-24 | $0.06 | $0.06 | 184,300 |
| 2004-09-23 | $0.08 | $0.08 | 32,700 |
| 2004-09-22 | $0.07 | $0.07 | 198,000 |
| 2004-09-21 | $0.06 | $0.06 | 23,000 |
| 2004-09-20 | $0.06 | $0.06 | 35,400 |
| 2004-09-17 | $0.08 | $0.08 | 48,100 |
| 2004-09-16 | $0.07 | $0.07 | 81,900 |
| 2004-09-15 | $0.09 | $0.09 | 147,000 |
| 2004-09-14 | $0.11 | $0.11 | 219,600 |
| 2004-09-13 | $0.10 | $0.10 | 222,400 |
| 2004-09-10 | $0.16 | $0.16 | 46,200 |
| 2004-09-09 | $0.15 | $0.15 | 108,600 |
| 2004-09-08 | $0.15 | $0.15 | 55,400 |
| 2004-09-07 | $0.17 | $0.17 | 131,300 |
| 2004-09-03 | $0.21 | $0.21 | 162,800 |
| 2004-09-02 | $0.18 | $0.18 | 384,300 |
| 2004-09-01 | $0.11 | $0.11 | 83,400 |
| 2004-08-31 | $0.09 | $0.09 | 374,000 |
| 2004-08-30 | $0.13 | $0.13 | 364,300 |
| 2004-08-27 | $0.17 | $0.17 | 60,600 |
| 2004-08-26 | $0.18 | $0.18 | 35,700 |
| 2004-08-25 | $0.18 | $0.18 | 287,600 |
| 2004-08-24 | $0.21 | $0.21 | 152,300 |
| 2004-08-23 | $0.18 | $0.18 | 818,600 |
| 2004-08-20 | $0.30 | $0.30 | 314,900 |
| 2004-08-19 | $0.31 | $0.31 | 483,500 |
| 2004-08-18 | $0.31 | $0.31 | 489,700 |
| 2004-08-17 | $0.34 | $0.34 | 265,100 |
| 2004-08-16 | $0.35 | $0.35 | 1,174,300 |
| 2004-08-13 | $0.48 | $0.48 | 3,275,700 |
| 2004-08-12 | $0.44 | $0.44 | 2,908,200 |
| 2004-08-11 | $0.33 | $0.33 | 1,484,200 |
| 2004-08-10 | $0.32 | $0.32 | 0 |
| 2004-08-09 | $0.32 | $0.32 | 2,816,600 |
| 2004-08-06 | $0.26 | $0.26 | 195,500 |
| 2004-08-05 | $0.25 | $0.25 | 285,000 |
| 2004-08-04 | $0.24 | $0.24 | 80,500 |
| 2004-08-03 | $0.24 | $0.24 | 169,700 |
| 2004-08-02 | $0.31 | $0.31 | 65,200 |
| 2004-07-30 | $0.35 | $0.35 | 100,000 |
| 2004-07-29 | $0.32 | $0.32 | 58,400 |
| 2004-07-28 | $0.32 | $0.32 | 64,200 |
| 2004-07-27 | $0.31 | $0.31 | 12,000 |
| 2004-07-26 | $0.28 | $0.28 | 42,500 |
| 2004-07-23 | $0.32 | $0.32 | 26,000 |
| 2004-07-22 | $0.33 | $0.33 | 18,000 |
| 2004-07-21 | $0.34 | $0.34 | 10,400 |
| 2004-07-20 | $0.35 | $0.35 | 25,600 |
| 2004-07-19 | $0.34 | $0.34 | 21,500 |
| 2004-07-16 | $0.38 | $0.38 | 95,200 |
| 2004-07-15 | $0.39 | $0.39 | 12,300 |
| 2004-07-14 | $0.35 | $0.35 | 102,000 |
| 2004-07-13 | $0.39 | $0.39 | 16,700 |
| 2004-07-12 | $0.38 | $0.38 | 42,500 |
| 2004-07-09 | $0.34 | $0.34 | 12,000 |
| 2004-07-08 | $0.35 | $0.35 | 77,400 |
| 2004-07-07 | $0.31 | $0.31 | 10,300 |
| 2004-07-06 | $0.35 | $0.35 | 31,300 |
| 2004-07-02 | $0.36 | $0.36 | 29,700 |
| 2004-07-01 | $0.48 | $0.48 | 11,000 |
| 2004-06-30 | $0.40 | $0.40 | 22,000 |
| 2004-06-29 | $0.45 | $0.45 | 16,000 |
| 2004-06-28 | $0.45 | $0.45 | 153,300 |
| 2004-06-25 | $0.35 | $0.35 | 10,500 |
| 2004-06-24 | $0.30 | $0.30 | 30,000 |
| 2004-06-23 | $0.40 | $0.40 | 500 |
| 2004-06-22 | $0.30 | $0.30 | 96,000 |
| 2004-06-21 | $0.45 | $0.45 | 0 |
| 2004-06-18 | $0.45 | $0.45 | 6,500 |
| 2004-06-17 | $0.50 | $0.50 | 10,500 |
| 2004-06-16 | $0.51 | $0.51 | 3,000 |
| 2004-06-15 | $0.30 | $0.30 | 16,800 |
| 2004-06-14 | $0.50 | $0.50 | 0 |
| 2004-06-10 | $0.50 | $0.50 | 0 |
| 2004-06-09 | $0.50 | $0.50 | 14,500 |
| 2004-06-08 | $0.27 | $0.27 | 51,800 |
| 2004-06-07 | $0.50 | $0.50 | 1,900 |
| 2004-06-04 | $0.50 | $0.50 | 0 |
| 2004-06-03 | $0.50 | $0.50 | 0 |
| 2004-06-02 | $0.50 | $0.50 | 0 |
| 2004-06-01 | $0.50 | $0.50 | 0 |
| 2004-05-28 | $0.50 | $0.50 | 0 |
| 2004-05-27 | $0.50 | $0.50 | 0 |
| 2004-05-26 | $0.50 | $0.50 | 2,000 |
| 2004-05-25 | $0.51 | $0.51 | 0 |
| 2004-05-24 | $0.51 | $0.51 | 2,500 |
| 2004-05-21 | $0.50 | $0.50 | 0 |
| 2004-05-20 | $0.50 | $0.50 | 0 |
| 2004-05-19 | $0.50 | $0.50 | 5,000 |
| 2004-05-18 | $0.70 | $0.70 | 0 |
| 2004-05-17 | $0.70 | $0.70 | 0 |
| 2004-05-14 | $0.70 | $0.70 | 0 |
| 2004-05-13 | $0.70 | $0.70 | 0 |
| 2004-05-12 | $0.70 | $0.70 | 0 |
| 2004-05-11 | $0.70 | $0.70 | 0 |
| 2004-05-10 | $0.70 | $0.70 | 1,000 |
| 2004-05-07 | $0.70 | $0.70 | 0 |
| 2004-05-06 | $0.70 | $0.70 | 2,000 |
| 2004-05-05 | $0.50 | $0.50 | 0 |
| 2004-05-04 | $0.50 | $0.50 | 0 |
| 2004-05-03 | $0.50 | $0.50 | 0 |
| 2004-04-30 | $0.50 | $0.50 | 0 |
| 2004-04-29 | $0.50 | $0.50 | 500 |
| 2004-04-28 | $0.50 | $0.50 | 500 |
| 2004-04-27 | $0.50 | $0.50 | 3,400 |
| 2004-04-26 | $0.50 | $0.50 | 0 |
| 2004-04-23 | $0.50 | $0.50 | 12,500 |
| 2004-04-22 | $0.60 | $0.60 | 0 |
| 2004-04-21 | $0.60 | $0.60 | 5,000 |
| 2004-04-20 | $0.60 | $0.60 | 0 |
| 2004-04-19 | $0.60 | $0.60 | 0 |
| 2004-04-16 | $0.60 | $0.60 | 0 |
| 2004-04-15 | $0.60 | $0.60 | 0 |
| 2004-04-14 | $0.60 | $0.60 | 0 |
| 2004-04-13 | $0.60 | $0.60 | 0 |
| 2004-04-12 | $0.60 | $0.60 | 0 |
| 2004-04-08 | $0.60 | $0.60 | 0 |
| 2004-04-07 | $0.60 | $0.60 | 0 |
| 2004-04-06 | $0.60 | $0.60 | 0 |
| 2004-04-05 | $0.60 | $0.60 | 0 |
| 2004-04-02 | $0.60 | $0.60 | 0 |
| 2004-04-01 | $0.60 | $0.60 | 0 |
| 2004-03-31 | $0.60 | $0.60 | 0 |
| 2004-03-30 | $0.60 | $0.60 | 0 |
| 2004-03-29 | $0.60 | $0.60 | 0 |
| 2004-03-26 | $0.60 | $0.60 | 0 |
| 2004-03-25 | $0.60 | $0.60 | 0 |
| 2004-03-24 | $0.60 | $0.60 | 0 |
| 2004-03-23 | $0.60 | $0.60 | 4,800 |
| 2004-03-22 | $0.60 | $0.60 | 0 |
| 2004-03-19 | $0.60 | $0.60 | 7,900 |
| 2004-03-18 | $0.70 | $0.70 | 0 |
| 2004-03-17 | $0.70 | $0.70 | 0 |
| 2004-03-16 | $0.70 | $0.70 | 2,500 |
| 2004-03-15 | $0.80 | $0.80 | 800 |
| 2004-03-12 | $0.70 | $0.70 | 10,600 |
| 2004-03-11 | $1.05 | $1.05 | 0 |
| 2004-03-10 | $1.05 | $1.05 | 500 |
| 2004-03-09 | $1.40 | $1.40 | 0 |
| 2004-03-08 | $1.40 | $1.40 | 0 |
| 2004-03-05 | $1.40 | $1.40 | 1,250 |
| 2004-03-04 | $1.60 | $1.60 | 0 |
| 2004-03-03 | $1.60 | $1.60 | 600 |
| 2004-03-02 | $1.60 | $1.60 | 0 |
| 2004-03-01 | $1.60 | $1.60 | 125 |
| 2004-02-27 | $1.40 | $1.40 | 2,050 |
| 2004-02-26 | $2.00 | $2.00 | 2,380 |
| 2004-02-25 | $1.60 | $1.60 | 1,300 |
| 2004-02-24 | $1.60 | $1.60 | 0 |
| 2004-02-23 | $1.60 | $1.60 | 2,960 |
| 2004-02-20 | $2.00 | $2.00 | 775 |
| 2004-02-19 | $2.00 | $2.00 | 4,165 |
| 2004-02-18 | $1.80 | $1.80 | 3,920 |
| 2004-02-17 | $1.50 | $1.50 | 3,250 |
| 2004-02-13 | $1.30 | $1.30 | 700 |
| 2004-02-12 | $1.30 | $1.30 | 1,800 |
| 2004-02-11 | $1.20 | $1.20 | 2,000 |
| 2004-02-10 | $1.20 | $1.20 | 1,675 |
| 2004-02-09 | $1.20 | $1.20 | 1,075 |
| 2004-02-06 | $1.20 | $1.20 | 0 |
| 2004-02-05 | $1.20 | $1.20 | 5,375 |
| 2004-02-04 | $1.30 | $1.30 | 2,350 |
| 2004-02-03 | $1.40 | $1.40 | 0 |
| 2004-02-02 | $1.40 | $1.40 | 9,500 |
| 2004-01-30 | $1.00 | $1.00 | 2,000 |
| 2004-01-29 | $1.00 | $1.00 | 1,025 |
| 2004-01-28 | $1.10 | $1.10 | 300 |
| 2004-01-27 | $1.10 | $1.10 | 4,800 |
| 2004-01-26 | $1.10 | $1.10 | 5,725 |
| 2004-01-23 | $1.00 | $1.00 | 6,676 |
| 2004-01-22 | $1.00 | $1.00 | 4,345 |
| 2004-01-21 | $0.70 | $0.70 | 0 |
| 2004-01-20 | $0.70 | $0.70 | 1,500 |
| 2004-01-16 | $0.50 | $0.50 | 0 |
| 2004-01-15 | $0.50 | $0.50 | 0 |
| 2004-01-14 | $0.50 | $0.50 | 5,000 |
| 2004-01-13 | $0.50 | $0.50 | 0 |
| 2004-01-12 | $0.50 | $0.50 | 8,750 |
| 2004-01-09 | $1.00 | $1.00 | 0 |
| 2004-01-08 | $1.00 | $1.00 | 0 |
| 2004-01-07 | $1.00 | $1.00 | 77 |
| 2004-01-06 | $0.60 | $0.60 | 0 |
| 2004-01-05 | $0.60 | $0.60 | 0 |
| 2004-01-02 | $0.60 | $0.60 | 450 |