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
- 1996-04-12 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $1.27 | $1.27 | 18,000 | — | — |
| 2004-12-30 | $1.23 | $1.23 | 0 | — | — |
| 2004-12-29 | $1.23 | $1.23 | 1,200 | — | — |
| 2004-12-28 | $1.25 | $1.25 | 1,800 | — | — |
| 2004-12-27 | $1.25 | $1.25 | 0 | — | — |
| 2004-12-23 | $1.25 | $1.25 | 0 | — | — |
| 2004-12-22 | $1.25 | $1.25 | 5,400 | — | — |
| 2004-12-21 | $1.20 | $1.20 | 0 | — | — |
| 2004-12-20 | $1.20 | $1.20 | 2,400 | — | — |
| 2004-12-17 | $1.19 | $1.19 | 0 | — | — |
| 2004-12-16 | $1.19 | $1.19 | 19,800 | — | — |
| 2004-12-15 | $1.17 | $1.17 | 39,600 | — | — |
| 2004-12-14 | $1.17 | $1.17 | 75,000 | — | — |
| 2004-12-13 | $1.29 | $1.29 | 6,000 | — | — |
| 2004-12-10 | $1.17 | $1.17 | 72,000 | — | — |
| 2004-12-09 | $1.18 | $1.18 | 0 | — | — |
| 2004-12-08 | $1.18 | $1.18 | 24,000 | — | — |
| 2004-12-07 | $1.24 | $1.24 | 50,400 | — | — |
| 2004-12-06 | $1.18 | $1.18 | 25,200 | — | — |
| 2004-12-03 | $1.13 | $1.13 | 67,800 | — | — |
| 2004-12-02 | $0.91 | $0.91 | 27,600 | — | — |
| 2004-12-01 | $0.97 | $0.97 | 2,400 | — | — |
| 2004-11-30 | $1.01 | $1.01 | 6,600 | — | — |
| 2004-11-29 | $0.96 | $0.96 | 600 | — | — |
| 2004-11-26 | $0.98 | $0.98 | 0 | — | — |
| 2004-11-24 | $0.98 | $0.98 | 600 | — | — |
| 2004-11-23 | $1.02 | $1.02 | 0 | — | — |
| 2004-11-22 | $1.02 | $1.02 | 0 | — | — |
| 2004-11-19 | $1.02 | $1.02 | 9,600 | — | — |
| 2004-11-18 | $0.98 | $0.98 | 3,000 | — | — |
| 2004-11-17 | $1.02 | $1.02 | 17,400 | — | — |
| 2004-11-16 | $0.92 | $0.92 | 0 | — | — |
| 2004-11-15 | $0.92 | $0.92 | 0 | — | — |
| 2004-11-12 | $0.92 | $0.92 | 0 | — | — |
| 2004-11-11 | $0.92 | $0.92 | 0 | — | — |
| 2004-11-10 | $0.92 | $0.92 | 1,200 | — | — |
| 2004-11-09 | $0.93 | $0.93 | 0 | — | — |
| 2004-11-08 | $0.93 | $0.93 | 0 | — | — |
| 2004-11-05 | $0.93 | $0.93 | 0 | — | — |
| 2004-11-04 | $0.93 | $0.93 | 1,800 | — | — |
| 2004-11-03 | $0.93 | $0.93 | 0 | — | — |
| 2004-11-02 | $0.93 | $0.93 | 0 | — | — |
| 2004-11-01 | $0.93 | $0.93 | 17,400 | — | — |
| 2004-10-29 | $1.01 | $1.01 | 0 | — | — |
| 2004-10-28 | $1.01 | $1.01 | 3,600 | — | — |
| 2004-10-27 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-26 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-25 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-22 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-21 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-20 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-19 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-18 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-15 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-14 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-13 | $0.97 | $0.97 | 600 | — | — |
| 2004-10-12 | $0.94 | $0.94 | 6,000 | — | — |
| 2004-10-11 | $0.86 | $0.86 | 0 | — | — |
| 2004-10-08 | $0.86 | $0.86 | 0 | — | — |
| 2004-10-07 | $0.86 | $0.86 | 0 | — | — |
| 2004-10-06 | $0.86 | $0.86 | 600 | — | — |
| 2004-10-05 | $0.87 | $0.87 | 15,000 | — | — |
| 2004-10-04 | $0.97 | $0.97 | 0 | — | — |
| 2004-10-01 | $0.97 | $0.97 | 0 | — | — |
| 2004-09-30 | $0.97 | $0.97 | 4,200 | — | — |
| 2004-09-29 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-28 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-27 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-24 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-23 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-22 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-21 | $0.90 | $0.90 | 0 | — | — |
| 2004-09-20 | $0.90 | $0.90 | 1,800 | — | — |
| 2004-09-17 | $0.95 | $0.95 | 0 | — | — |
| 2004-09-16 | $0.95 | $0.95 | 5,400 | — | — |
| 2004-09-15 | $1.01 | $1.01 | 3,000 | — | — |
| 2004-09-14 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-13 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-10 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-09 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-08 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-07 | $1.01 | $1.01 | 0 | — | — |
| 2004-09-03 | $1.01 | $1.01 | 2,400 | — | — |
| 2004-09-02 | $1.00 | $1.00 | 0 | — | — |
| 2004-09-01 | $1.00 | $1.00 | 3,000 | — | — |
| 2004-08-31 | $1.00 | $1.00 | 8,400 | — | — |
| 2004-08-30 | $1.01 | $1.01 | 2,400 | — | — |
| 2004-08-27 | $0.89 | $0.89 | 3,600 | — | — |
| 2004-08-26 | $0.85 | $0.85 | 23,400 | — | — |
| 2004-08-25 | $0.85 | $0.85 | 0 | — | — |
| 2004-08-24 | $0.85 | $0.85 | 1,800 | — | — |
| 2004-08-23 | $0.92 | $0.92 | 15,000 | — | — |
| 2004-08-20 | $0.80 | $0.80 | 0 | — | — |
| 2004-08-19 | $0.80 | $0.80 | 0 | — | — |
| 2004-08-18 | $0.80 | $0.80 | 0 | — | — |
| 2004-08-17 | $0.80 | $0.80 | 0 | — | — |
| 2004-08-16 | $0.80 | $0.80 | 1,200 | — | — |
| 2004-08-13 | $0.83 | $0.83 | 3,600 | — | — |
| 2004-08-12 | $0.84 | $0.84 | 3,000 | — | — |
| 2004-08-11 | $1.03 | $1.03 | 0 | — | — |
| 2004-08-10 | $1.03 | $1.03 | 0 | — | — |
| 2004-08-09 | $1.03 | $1.03 | 5,400 | — | — |
| 2004-08-06 | $1.03 | $1.03 | 600 | — | — |
| 2004-08-05 | $0.99 | $0.99 | 0 | — | — |
| 2004-08-04 | $0.99 | $0.99 | 0 | — | — |
| 2004-08-03 | $0.99 | $0.99 | 0 | — | — |
| 2004-08-02 | $0.99 | $0.99 | 3,000 | — | — |
| 2004-07-30 | $0.99 | $0.99 | 600 | — | — |
| 2004-07-29 | $1.03 | $1.03 | 9,000 | — | — |
| 2004-07-28 | $1.03 | $1.03 | 3,600 | — | — |
| 2004-07-27 | $1.00 | $1.00 | 2,400 | — | — |
| 2004-07-26 | $1.00 | $1.00 | 9,000 | — | — |
| 2004-07-23 | $0.97 | $0.97 | 0 | — | — |
| 2004-07-22 | $0.97 | $0.97 | 0 | — | — |
| 2004-07-21 | $0.97 | $0.97 | 1,200 | — | — |
| 2004-07-20 | $1.03 | $1.03 | 56,400 | — | — |
| 2004-07-19 | $0.83 | $0.83 | 6,600 | — | — |
| 2004-07-16 | $0.77 | $0.77 | 0 | — | — |
| 2004-07-15 | $0.77 | $0.77 | 1,200 | — | — |
| 2004-07-14 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-13 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-12 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-09 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-08 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-07 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-06 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-02 | $0.79 | $0.79 | 0 | — | — |
| 2004-07-01 | $0.79 | $0.79 | 0 | — | — |
| 2004-06-30 | $0.79 | $0.79 | 0 | — | — |
| 2004-06-29 | $0.79 | $0.79 | 122,400 | — | — |
| 2004-06-28 | $0.80 | $0.80 | 0 | — | — |
| 2004-06-25 | $0.80 | $0.80 | 22,200 | — | — |
| 2004-06-24 | $0.78 | $0.78 | 3,000 | — | — |
| 2004-06-23 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-22 | $0.81 | $0.81 | 27,000 | — | — |
| 2004-06-21 | $0.79 | $0.79 | 19,800 | — | — |
| 2004-06-18 | $0.80 | $0.80 | 7,800 | — | — |
| 2004-06-17 | $0.78 | $0.78 | 600 | — | — |
| 2004-06-16 | $0.78 | $0.78 | 0 | — | — |
| 2004-06-15 | $0.78 | $0.78 | 3,600 | — | — |
| 2004-06-14 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-10 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-09 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-08 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-07 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-04 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-03 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-02 | $0.81 | $0.81 | 0 | — | — |
| 2004-06-01 | $0.81 | $0.81 | 0 | — | — |
| 2004-05-28 | $0.81 | $0.81 | 10,200 | — | — |
| 2004-05-27 | $0.85 | $0.85 | 1,800 | — | — |
| 2004-05-26 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-25 | $0.84 | $0.84 | 600 | — | — |
| 2004-05-24 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-21 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-20 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-19 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-18 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-17 | $0.83 | $0.83 | 0 | — | — |
| 2004-05-14 | $0.83 | $0.83 | 1,800 | — | — |
| 2004-05-13 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-12 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-11 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-10 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-07 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-06 | $0.84 | $0.84 | 6,000 | — | — |
| 2004-05-05 | $0.86 | $0.86 | 0 | — | — |
| 2004-05-04 | $0.86 | $0.86 | 0 | — | — |
| 2004-05-03 | $0.86 | $0.86 | 3,600 | — | — |
| 2004-04-30 | $0.83 | $0.83 | 0 | — | — |
| 2004-04-29 | $0.83 | $0.83 | 0 | — | — |
| 2004-04-28 | $0.83 | $0.83 | 1,800 | — | — |
| 2004-04-27 | $0.85 | $0.85 | 0 | — | — |
| 2004-04-26 | $0.85 | $0.85 | 3,600 | — | — |
| 2004-04-23 | $0.86 | $0.86 | 0 | — | — |
| 2004-04-22 | $0.86 | $0.86 | 3,000 | — | — |
| 2004-04-21 | $0.96 | $0.96 | 0 | — | — |
| 2004-04-20 | $0.96 | $0.96 | 0 | — | — |
| 2004-04-19 | $0.96 | $0.96 | 1,800 | — | — |
| 2004-04-16 | $0.98 | $0.98 | 0 | — | — |
| 2004-04-15 | $0.98 | $0.98 | 7,800 | — | — |
| 2004-04-14 | $0.98 | $0.98 | 0 | — | — |
| 2004-04-13 | $0.98 | $0.98 | 0 | — | — |
| 2004-04-12 | $0.98 | $0.98 | 18,600 | — | — |
| 2004-04-08 | $0.98 | $0.98 | 0 | — | — |
| 2004-04-07 | $0.98 | $0.98 | 15,000 | — | — |
| 2004-04-06 | $0.97 | $0.97 | 3,600 | — | — |
| 2004-04-05 | $0.92 | $0.92 | 0 | — | — |
| 2004-04-02 | $0.92 | $0.92 | 0 | — | — |
| 2004-04-01 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-31 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-30 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-29 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-26 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-25 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-24 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-23 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-22 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-19 | $0.92 | $0.92 | 0 | — | — |
| 2004-03-18 | $0.92 | $0.92 | 4,800 | — | — |
| 2004-03-17 | $0.93 | $0.93 | 0 | — | — |
| 2004-03-16 | $0.93 | $0.93 | 0 | — | — |
| 2004-03-15 | $0.93 | $0.93 | 16,800 | — | — |
| 2004-03-12 | $1.00 | $1.00 | 12,000 | — | — |
| 2004-03-11 | $1.00 | $1.00 | 40,200 | — | — |
| 2004-03-10 | $0.95 | $0.95 | 3,000 | — | — |
| 2004-03-09 | $0.92 | $0.92 | 13,200 | — | — |
| 2004-03-08 | $0.90 | $0.90 | 25,200 | — | — |
| 2004-03-05 | $0.89 | $0.89 | 15,600 | — | — |
| 2004-03-04 | $0.84 | $0.84 | 21,000 | — | — |
| 2004-03-03 | $0.78 | $0.78 | 0 | — | — |
| 2004-03-02 | $0.78 | $0.78 | 39,000 | — | — |
| 2004-03-01 | $0.72 | $0.72 | 9,000 | — | — |
| 2004-02-27 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-26 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-25 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-24 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-23 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-20 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-19 | $0.73 | $0.73 | 0 | — | — |
| 2004-02-18 | $0.73 | $0.73 | 18,000 | — | — |
| 2004-02-17 | $0.72 | $0.72 | 27,000 | — | — |
| 2004-02-13 | $0.78 | $0.78 | 10,800 | — | — |
| 2004-02-12 | $0.80 | $0.80 | 18,000 | — | — |
| 2004-02-11 | $0.82 | $0.82 | 25,800 | — | — |
| 2004-02-10 | $0.81 | $0.81 | 0 | — | — |
| 2004-02-09 | $0.81 | $0.81 | 3,000 | — | — |
| 2004-02-06 | $0.82 | $0.82 | 0 | — | — |
| 2004-02-05 | $0.82 | $0.82 | 0 | — | — |
| 2004-02-04 | $0.82 | $0.82 | 0 | — | — |
| 2004-02-03 | $0.82 | $0.82 | 0 | — | — |
| 2004-02-02 | $0.82 | $0.82 | 0 | — | — |
| 2004-01-30 | $0.82 | $0.82 | 0 | — | — |
| 2004-01-29 | $0.82 | $0.82 | 600 | — | — |
| 2004-01-28 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-27 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-26 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-23 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-22 | $0.80 | $0.80 | 1,800 | — | — |
| 2004-01-21 | $0.81 | $0.81 | 0 | — | — |
| 2004-01-20 | $0.81 | $0.81 | 3,600 | — | — |
| 2004-01-16 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-15 | $0.80 | $0.80 | 0 | — | — |
| 2004-01-14 | $0.80 | $0.80 | 6,600 | — | — |
| 2004-01-13 | $0.83 | $0.83 | 0 | — | — |
| 2004-01-12 | $0.83 | $0.83 | 12,000 | — | — |
| 2004-01-09 | $0.83 | $0.83 | 0 | — | — |
| 2004-01-08 | $0.83 | $0.83 | 0 | — | — |
| 2004-01-07 | $0.83 | $0.83 | 600 | — | — |
| 2004-01-06 | $0.81 | $0.81 | 600 | — | — |
| 2004-01-05 | $0.82 | $0.82 | 14,400 | — | — |
| 2004-01-02 | $0.85 | $0.85 | 0 | — | — |