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
- 1995-02-01 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 | $0.02 | $0.02 | 410,425 |
| 2004-12-30 | $0.02 | $0.02 | 618,873 |
| 2004-12-29 | $0.02 | $0.02 | 217,906 |
| 2004-12-28 | $0.01 | $0.02 | 226,200 |
| 2004-12-27 | $0.02 | $0.02 | 169,250 |
| 2004-12-23 | $0.02 | $0.02 | 92,100 |
| 2004-12-22 | $0.01 | $0.01 | 97,500 |
| 2004-12-21 | $0.02 | $0.02 | 105,500 |
| 2004-12-20 | $0.01 | $0.01 | 69,275 |
| 2004-12-17 | $0.02 | $0.02 | 175,650 |
| 2004-12-16 | $0.01 | $0.01 | 151,000 |
| 2004-12-15 | $0.02 | $0.02 | 161,404 |
| 2004-12-14 | $0.01 | $0.02 | 28,000 |
| 2004-12-13 | $0.02 | $0.02 | 149,000 |
| 2004-12-10 | $0.02 | $0.02 | 23,650 |
| 2004-12-09 | $0.02 | $0.02 | 16,000 |
| 2004-12-08 | $0.02 | $0.02 | 23,500 |
| 2004-12-07 | $0.03 | $0.03 | 163,514 |
| 2004-12-06 | $0.02 | $0.02 | 37,500 |
| 2004-12-03 | $0.02 | $0.02 | 117,540 |
| 2004-12-02 | $0.02 | $0.02 | 7,000 |
| 2004-12-01 | $0.02 | $0.02 | 101,000 |
| 2004-11-30 | $0.02 | $0.02 | 19,300 |
| 2004-11-29 | $0.02 | $0.02 | 56,750 |
| 2004-11-26 | $0.02 | $0.02 | 0 |
| 2004-11-24 | $0.02 | $0.02 | 14,500 |
| 2004-11-23 | $0.02 | $0.02 | 35,000 |
| 2004-11-22 | $0.02 | $0.02 | 1,916 |
| 2004-11-19 | $0.03 | $0.03 | 15,400 |
| 2004-11-18 | $0.02 | $0.02 | 16,650 |
| 2004-11-17 | $0.02 | $0.02 | 13,000 |
| 2004-11-16 | $0.02 | $0.02 | 64,000 |
| 2004-11-15 | $0.02 | $0.02 | 80,000 |
| 2004-11-12 | $0.02 | $0.02 | 127,250 |
| 2004-11-11 | $0.02 | $0.02 | 900 |
| 2004-11-10 | $0.02 | $0.02 | 87,975 |
| 2004-11-09 | $0.02 | $0.02 | 152,000 |
| 2004-11-08 | $0.03 | $0.03 | 50,000 |
| 2004-11-05 | $0.03 | $0.03 | 87,500 |
| 2004-11-04 | $0.02 | $0.02 | 123,500 |
| 2004-11-03 | $0.02 | $0.02 | 25,000 |
| 2004-11-02 | $0.02 | $0.02 | 0 |
| 2004-11-01 | $0.02 | $0.02 | 176,650 |
| 2004-10-29 | $0.02 | $0.02 | 6,000 |
| 2004-10-28 | $0.03 | $0.03 | 54,850 |
| 2004-10-27 | $0.02 | $0.02 | 5,000 |
| 2004-10-26 | $0.02 | $0.02 | 110,500 |
| 2004-10-25 | $0.03 | $0.03 | 102,500 |
| 2004-10-22 | $0.03 | $0.03 | 5,000 |
| 2004-10-21 | $0.02 | $0.02 | 61,000 |
| 2004-10-20 | $0.02 | $0.02 | 0 |
| 2004-10-19 | $0.02 | $0.02 | 5,000 |
| 2004-10-18 | $0.04 | $0.05 | 8,500 |
| 2004-10-15 | $0.02 | $0.02 | 71,750 |
| 2004-10-14 | $0.02 | $0.02 | 10,000 |
| 2004-10-13 | $0.02 | $0.02 | 0 |
| 2004-10-12 | $0.02 | $0.02 | 1,000 |
| 2004-10-11 | $0.03 | $0.03 | 81,500 |
| 2004-10-08 | $0.02 | $0.02 | 37,060 |
| 2004-10-07 | $0.04 | $0.04 | 120,200 |
| 2004-10-06 | $0.03 | $0.03 | 287,500 |
| 2004-10-05 | $0.04 | $0.05 | 29,410 |
| 2004-10-04 | $0.03 | $0.04 | 50,700 |
| 2004-10-01 | $0.04 | $0.04 | 10,000 |
| 2004-09-30 | $0.04 | $0.04 | 115,250 |
| 2004-09-29 | $0.03 | $0.03 | 131,750 |
| 2004-09-28 | $0.03 | $0.04 | 97,000 |
| 2004-09-27 | $0.02 | $0.02 | 47,790 |
| 2004-09-24 | $0.03 | $0.04 | 11,000 |
| 2004-09-23 | $0.02 | $0.02 | 42,000 |
| 2004-09-22 | $0.03 | $0.04 | 143,000 |
| 2004-09-21 | $0.04 | $0.04 | 24,000 |
| 2004-09-20 | $0.04 | $0.05 | 268,500 |
| 2004-09-17 | $0.04 | $0.05 | 583,000 |
| 2004-09-16 | $0.03 | $0.04 | 22,500 |
| 2004-09-15 | $0.02 | $0.02 | 19,500 |
| 2004-09-14 | $0.02 | $0.02 | 81,200 |
| 2004-09-13 | $0.04 | $0.04 | 138,000 |
| 2004-09-10 | $0.04 | $0.05 | 297,700 |
| 2004-09-09 | $0.03 | $0.04 | 11,365 |
| 2004-09-08 | $0.03 | $0.04 | 7,000 |
| 2004-09-07 | $0.04 | $0.05 | 62,500 |
| 2004-09-03 | $0.04 | $0.05 | 0 |
| 2004-09-02 | $0.04 | $0.05 | 0 |
| 2004-09-01 | $0.04 | $0.05 | 190,000 |
| 2004-08-31 | $0.04 | $0.04 | 106,500 |
| 2004-08-30 | $0.05 | $0.05 | 34,500 |
| 2004-08-27 | $0.05 | $0.06 | 3,600 |
| 2004-08-26 | $0.04 | $0.05 | 15,000 |
| 2004-08-25 | $0.04 | $0.05 | 26,000 |
| 2004-08-24 | $0.04 | $0.05 | 5,000 |
| 2004-08-23 | $0.04 | $0.05 | 28,000 |
| 2004-08-20 | $0.04 | $0.04 | 27,500 |
| 2004-08-19 | $0.04 | $0.05 | 22,000 |
| 2004-08-18 | $0.04 | $0.05 | 15,500 |
| 2004-08-17 | $0.04 | $0.04 | 63,400 |
| 2004-08-16 | $0.05 | $0.06 | 32,450 |
| 2004-08-13 | $0.04 | $0.05 | 23,600 |
| 2004-08-12 | $0.04 | $0.05 | 21,250 |
| 2004-08-11 | $0.04 | $0.05 | 5,100 |
| 2004-08-10 | $0.04 | $0.05 | 136,410 |
| 2004-08-09 | $0.04 | $0.05 | 5,000 |
| 2004-08-06 | $0.04 | $0.05 | 32,640 |
| 2004-08-05 | $0.04 | $0.05 | 108,000 |
| 2004-08-04 | $0.05 | $0.05 | 20,000 |
| 2004-08-03 | $0.05 | $0.06 | 55,000 |
| 2004-08-02 | $0.05 | $0.06 | 100,600 |
| 2004-07-30 | $0.04 | $0.05 | 2,100 |
| 2004-07-29 | $0.04 | $0.05 | 14,800 |
| 2004-07-28 | $0.05 | $0.06 | 64,000 |
| 2004-07-27 | $0.04 | $0.05 | 21,835 |
| 2004-07-26 | $0.04 | $0.04 | 210,300 |
| 2004-07-23 | $0.06 | $0.07 | 13,000 |
| 2004-07-22 | $0.05 | $0.05 | 6,300 |
| 2004-07-21 | $0.05 | $0.06 | 102,275 |
| 2004-07-20 | $0.04 | $0.05 | 42,400 |
| 2004-07-19 | $0.07 | $0.08 | 325 |
| 2004-07-16 | $0.06 | $0.07 | 11,600 |
| 2004-07-15 | $0.06 | $0.07 | 65,992 |
| 2004-07-14 | $0.05 | $0.05 | 1,200 |
| 2004-07-13 | $0.05 | $0.06 | 53,600 |
| 2004-07-12 | $0.05 | $0.05 | 395,800 |
| 2004-07-09 | $0.06 | $0.07 | 186,600 |
| 2004-07-08 | $0.06 | $0.07 | 24,000 |
| 2004-07-07 | $0.07 | $0.08 | 15,800 |
| 2004-07-06 | $0.07 | $0.08 | 10,000 |
| 2004-07-02 | $0.05 | $0.06 | 19,000 |
| 2004-07-01 | $0.07 | $0.08 | 46,900 |
| 2004-06-30 | $0.05 | $0.06 | 28,250 |
| 2004-06-29 | $0.06 | $0.07 | 55,450 |
| 2004-06-28 | $0.05 | $0.06 | 13,000 |
| 2004-06-25 | $0.05 | $0.06 | 136,200 |
| 2004-06-24 | $0.06 | $0.07 | 39,900 |
| 2004-06-23 | $0.07 | $0.08 | 124,816 |
| 2004-06-22 | $0.06 | $0.07 | 107,500 |
| 2004-06-21 | $0.06 | $0.07 | 41,920 |
| 2004-06-18 | $0.06 | $0.07 | 20,000 |
| 2004-06-17 | $0.06 | $0.07 | 103,200 |
| 2004-06-16 | $0.07 | $0.08 | 41,200 |
| 2004-06-15 | $0.06 | $0.07 | 125,800 |
| 2004-06-14 | $0.05 | $0.06 | 20,400 |
| 2004-06-10 | $0.06 | $0.07 | 42,300 |
| 2004-06-09 | $0.07 | $0.08 | 106,120 |
| 2004-06-08 | $0.07 | $0.08 | 10,000 |
| 2004-06-07 | $0.06 | $0.07 | 9,900 |
| 2004-06-04 | $0.06 | $0.07 | 17,500 |
| 2004-06-03 | $0.07 | $0.08 | 32,000 |
| 2004-06-02 | $0.06 | $0.07 | 22,000 |
| 2004-06-01 | $0.07 | $0.08 | 29,280 |
| 2004-05-28 | $0.08 | $0.09 | 58,700 |
| 2004-05-27 | $0.08 | $0.09 | 48,661 |
| 2004-05-26 | $0.07 | $0.08 | 59,500 |
| 2004-05-25 | $0.05 | $0.06 | 94,800 |
| 2004-05-24 | $0.05 | $0.06 | 156,345 |
| 2004-05-21 | $0.07 | $0.08 | 155,700 |
| 2004-05-20 | $0.07 | $0.08 | 51,764 |
| 2004-05-19 | $0.07 | $0.08 | 223,172 |
| 2004-05-18 | $0.07 | $0.08 | 131,700 |
| 2004-05-17 | $0.08 | $0.09 | 55,440 |
| 2004-05-14 | $0.09 | $0.11 | 52,800 |
| 2004-05-13 | $0.07 | $0.08 | 168,733 |
| 2004-05-12 | $0.07 | $0.08 | 71,106 |
| 2004-05-11 | $0.09 | $0.11 | 268,818 |
| 2004-05-10 | $0.08 | $0.09 | 31,000 |
| 2004-05-07 | $0.10 | $0.11 | 51,200 |
| 2004-05-06 | $0.09 | $0.10 | 51,168 |
| 2004-05-05 | $0.08 | $0.09 | 125,222 |
| 2004-05-04 | $0.08 | $0.09 | 46,450 |
| 2004-05-03 | $0.10 | $0.11 | 182,806 |
| 2004-04-30 | $0.08 | $0.09 | 74,400 |
| 2004-04-29 | $0.11 | $0.13 | 94,814 |
| 2004-04-28 | $0.11 | $0.13 | 21,600 |
| 2004-04-27 | $0.10 | $0.12 | 63,650 |
| 2004-04-26 | $0.09 | $0.11 | 152,200 |
| 2004-04-23 | $0.11 | $0.13 | 68,407 |
| 2004-04-22 | $0.09 | $0.11 | 235,615 |
| 2004-04-21 | $0.10 | $0.12 | 294,890 |
| 2004-04-20 | $0.10 | $0.12 | 259,800 |
| 2004-04-19 | $0.11 | $0.13 | 4,100 |
| 2004-04-16 | $0.10 | $0.12 | 237,990 |
| 2004-04-15 | $0.11 | $0.13 | 283,000 |
| 2004-04-14 | $0.12 | $0.14 | 1,424,208 |
| 2004-04-13 | $0.11 | $0.13 | 80,400 |
| 2004-04-12 | $0.11 | $0.13 | 584,250 |
| 2004-04-08 | $0.11 | $0.13 | 210,060 |
| 2004-04-07 | $0.12 | $0.14 | 199,480 |
| 2004-04-06 | $0.10 | $0.12 | 492,971 |
| 2004-04-05 | $0.10 | $0.12 | 577,330 |
| 2004-04-02 | $0.12 | $0.14 | 546,800 |
| 2004-04-01 | $0.13 | $0.15 | 0 |
| 2004-03-31 | $0.13 | $0.15 | 0 |
| 2004-03-30 | $0.13 | $0.15 | 0 |
| 2004-03-29 | $0.13 | $0.15 | 0 |
| 2004-03-26 | $0.13 | $0.13 | 0 |
| 2004-03-25 | $0.13 | $0.13 | 0 |
| 2004-03-24 | $0.13 | $0.13 | 0 |
| 2004-03-23 | $0.13 | $0.13 | 0 |
| 2004-03-22 | $0.13 | $0.12 | 0 |
| 2004-03-19 | $0.13 | $0.12 | 0 |
| 2004-03-18 | $0.13 | $0.12 | 1,236,059 |
| 2004-03-17 | $0.12 | $0.12 | 1,885,628 |
| 2004-03-16 | $0.13 | $0.13 | 2,148,025 |
| 2004-03-15 | $0.13 | $0.13 | 2,716,588 |
| 2004-03-12 | $0.15 | $0.14 | 2,021,263 |
| 2004-03-11 | $0.15 | $0.14 | 2,487,101 |
| 2004-03-10 | $0.16 | $0.16 | 1,409,764 |
| 2004-03-09 | $0.16 | $0.16 | 1,493,875 |
| 2004-03-08 | $0.17 | $0.16 | 1,945,222 |
| 2004-03-05 | $0.16 | $0.16 | 3,098,584 |
| 2004-03-04 | $0.17 | $0.17 | 2,788,870 |
| 2004-03-03 | $0.19 | $0.18 | 184,580 |
| 2004-03-02 | $0.17 | $0.17 | 628,600 |
| 2004-03-01 | $0.18 | $0.18 | 186,950 |
| 2004-02-27 | $0.17 | $0.17 | 611,907 |
| 2004-02-26 | $0.16 | $0.16 | 1,800,687 |
| 2004-02-25 | $0.16 | $0.16 | 877,843 |
| 2004-02-24 | $0.17 | $0.17 | 1,121,777 |
| 2004-02-23 | $0.17 | $0.16 | 1,424,523 |
| 2004-02-20 | $0.17 | $0.17 | 2,588,673 |
| 2004-02-19 | $0.16 | $0.16 | 1,171,195 |
| 2004-02-18 | $0.17 | $0.16 | 1,930,630 |
| 2004-02-17 | $0.19 | $0.19 | 1,895,789 |
| 2004-02-13 | $0.18 | $0.18 | 1,752,515 |
| 2004-02-12 | $0.19 | $0.19 | 2,271,397 |
| 2004-02-11 | $0.20 | $0.20 | 2,432,594 |
| 2004-02-10 | $0.17 | $0.17 | 2,475,117 |
| 2004-02-09 | $0.19 | $0.19 | 3,093,170 |
| 2004-02-06 | $0.19 | $0.19 | 1,401,285 |
| 2004-02-05 | $0.20 | $0.20 | 3,019,864 |
| 2004-02-04 | $0.22 | $0.22 | 2,817,139 |
| 2004-02-03 | $0.22 | $0.22 | 2,511,528 |
| 2004-02-02 | $0.25 | $0.25 | 2,238,589 |
| 2004-01-30 | $0.30 | $0.30 | 1,111,437 |
| 2004-01-29 | $0.32 | $0.32 | 988,228 |
| 2004-01-28 | $0.26 | $0.25 | 287,744 |
| 2004-01-27 | $0.23 | $0.23 | 1,083,733 |
| 2004-01-26 | $0.24 | $0.24 | 972,213 |
| 2004-01-23 | $0.21 | $0.21 | 2,176,725 |
| 2004-01-22 | $0.26 | $0.25 | 2,399,541 |
| 2004-01-21 | $0.27 | $0.27 | 2,206,866 |
| 2004-01-20 | $0.24 | $0.24 | 1,591,486 |
| 2004-01-16 | $0.18 | $0.18 | 2,075,331 |
| 2004-01-15 | $0.19 | $0.19 | 687,950 |
| 2004-01-14 | $0.21 | $0.21 | 646,810 |
| 2004-01-13 | $0.26 | $0.26 | 326,279 |
| 2004-01-12 | $0.24 | $0.24 | 321,520 |
| 2004-01-09 | $0.17 | $0.17 | 31,000 |
| 2004-01-08 | $0.15 | $0.15 | 25,500 |
| 2004-01-07 | $0.14 | $0.14 | 20,000 |
| 2004-01-06 | $0.14 | $0.14 | 5,000 |
| 2004-01-05 | $0.15 | $0.15 | 73,000 |
| 2004-01-02 | $0.13 | $0.13 | 64,800 |