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
- 1989-01-03 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 | $0.45 | $0.45 | 60,200 | — | — |
| 2004-12-30 | $0.46 | $0.46 | 90,000 | — | — |
| 2004-12-29 | $0.40 | $0.40 | 201,600 | — | — |
| 2004-12-28 | $0.34 | $0.34 | 24,500 | — | — |
| 2004-12-27 | $0.34 | $0.34 | 67,400 | — | — |
| 2004-12-23 | $0.40 | $0.40 | 47,300 | — | — |
| 2004-12-22 | $0.41 | $0.41 | 175,000 | — | — |
| 2004-12-21 | $0.39 | $0.39 | 52,000 | — | — |
| 2004-12-20 | $0.40 | $0.40 | 71,800 | — | — |
| 2004-12-17 | $0.43 | $0.43 | 21,800 | — | — |
| 2004-12-16 | $0.44 | $0.44 | 20,200 | — | — |
| 2004-12-15 | $0.43 | $0.43 | 32,700 | — | — |
| 2004-12-14 | $0.42 | $0.42 | 72,300 | — | — |
| 2004-12-13 | $0.49 | $0.49 | 40,000 | — | — |
| 2004-12-10 | $0.45 | $0.45 | 15,200 | — | — |
| 2004-12-09 | $0.45 | $0.45 | 32,500 | — | — |
| 2004-12-08 | $0.46 | $0.46 | 20,800 | — | — |
| 2004-12-07 | $0.46 | $0.46 | 16,700 | — | — |
| 2004-12-06 | $0.47 | $0.47 | 7,800 | — | — |
| 2004-12-03 | $0.50 | $0.50 | 43,100 | — | — |
| 2004-12-02 | $0.50 | $0.50 | 19,000 | — | — |
| 2004-12-01 | $0.50 | $0.50 | 24,300 | — | — |
| 2004-11-30 | $0.48 | $0.48 | 3,100 | — | — |
| 2004-11-29 | $0.49 | $0.49 | 9,800 | — | — |
| 2004-11-26 | $0.51 | $0.51 | 13,500 | — | — |
| 2004-11-24 | $0.47 | $0.47 | 4,200 | — | — |
| 2004-11-23 | $0.49 | $0.49 | 21,100 | — | — |
| 2004-11-22 | $0.48 | $0.48 | 5,400 | — | — |
| 2004-11-19 | $0.49 | $0.49 | 16,100 | — | — |
| 2004-11-18 | $0.50 | $0.50 | 18,100 | — | — |
| 2004-11-17 | $0.50 | $0.50 | 33,400 | — | — |
| 2004-11-16 | $0.47 | $0.47 | 95,700 | — | — |
| 2004-11-15 | $0.50 | $0.50 | 49,700 | — | — |
| 2004-11-12 | $0.49 | $0.49 | 97,000 | — | — |
| 2004-11-11 | $0.48 | $0.48 | 23,800 | — | — |
| 2004-11-10 | $0.51 | $0.51 | 10,100 | — | — |
| 2004-11-09 | $0.50 | $0.50 | 3,900 | — | — |
| 2004-11-08 | $0.54 | $0.54 | 25,200 | — | — |
| 2004-11-05 | $0.48 | $0.48 | 24,300 | — | — |
| 2004-11-04 | $0.54 | $0.54 | 5,700 | — | — |
| 2004-11-03 | $0.49 | $0.49 | 5,500 | — | — |
| 2004-11-02 | $0.54 | $0.54 | 29,600 | — | — |
| 2004-11-01 | $0.52 | $0.52 | 5,600 | — | — |
| 2004-10-29 | $0.55 | $0.55 | 7,000 | — | — |
| 2004-10-28 | $0.53 | $0.53 | 1,000 | — | — |
| 2004-10-27 | $0.55 | $0.55 | 2,000 | — | — |
| 2004-10-26 | $0.53 | $0.53 | 79,100 | — | — |
| 2004-10-25 | $0.50 | $0.50 | 23,800 | — | — |
| 2004-10-22 | $0.48 | $0.48 | 3,500 | — | — |
| 2004-10-21 | $0.48 | $0.48 | 1,900 | — | — |
| 2004-10-20 | $0.48 | $0.48 | 3,900 | — | — |
| 2004-10-19 | $0.48 | $0.48 | 28,400 | — | — |
| 2004-10-18 | $0.51 | $0.51 | 1,000 | — | — |
| 2004-10-15 | $0.48 | $0.48 | 22,500 | — | — |
| 2004-10-14 | $0.48 | $0.48 | 2,400 | — | — |
| 2004-10-13 | $0.47 | $0.47 | 3,200 | — | — |
| 2004-10-12 | $0.52 | $0.52 | 600 | — | — |
| 2004-10-11 | $0.49 | $0.49 | 22,500 | — | — |
| 2004-10-08 | $0.48 | $0.48 | 5,000 | — | — |
| 2004-10-07 | $0.48 | $0.48 | 15,500 | — | — |
| 2004-10-06 | $0.48 | $0.48 | 5,900 | — | — |
| 2004-10-05 | $0.49 | $0.49 | 19,500 | — | — |
| 2004-10-04 | $0.47 | $0.47 | 11,100 | — | — |
| 2004-10-01 | $0.48 | $0.48 | 5,000 | — | — |
| 2004-09-30 | $0.50 | $0.50 | 14,100 | — | — |
| 2004-09-29 | $0.51 | $0.51 | 7,000 | — | — |
| 2004-09-28 | $0.48 | $0.48 | 1,300 | — | — |
| 2004-09-27 | $0.48 | $0.48 | 3,800 | — | — |
| 2004-09-24 | $0.48 | $0.48 | 16,700 | — | — |
| 2004-09-23 | $0.50 | $0.50 | 20,400 | — | — |
| 2004-09-22 | $0.49 | $0.49 | 20,600 | — | — |
| 2004-09-21 | $0.48 | $0.48 | 15,000 | — | — |
| 2004-09-20 | $0.48 | $0.48 | 20,700 | — | — |
| 2004-09-17 | $0.47 | $0.47 | 33,200 | — | — |
| 2004-09-16 | $0.51 | $0.51 | 28,000 | — | — |
| 2004-09-15 | $0.53 | $0.53 | 11,100 | — | — |
| 2004-09-14 | $0.55 | $0.55 | 600 | — | — |
| 2004-09-13 | $0.53 | $0.53 | 9,700 | — | — |
| 2004-09-10 | $0.54 | $0.54 | 23,900 | — | — |
| 2004-09-09 | $0.53 | $0.53 | 300 | — | — |
| 2004-09-08 | $0.53 | $0.53 | 5,400 | — | — |
| 2004-09-07 | $0.58 | $0.58 | 0 | — | — |
| 2004-09-03 | $0.58 | $0.58 | 0 | — | — |
| 2004-09-02 | $0.58 | $0.58 | 17,000 | — | — |
| 2004-09-01 | $0.58 | $0.58 | 12,500 | — | — |
| 2004-08-31 | $0.58 | $0.58 | 23,800 | — | — |
| 2004-08-30 | $0.58 | $0.58 | 17,600 | — | — |
| 2004-08-27 | $0.55 | $0.55 | 8,800 | — | — |
| 2004-08-26 | $0.55 | $0.55 | 2,000 | — | — |
| 2004-08-25 | $0.55 | $0.55 | 10,100 | — | — |
| 2004-08-24 | $0.55 | $0.55 | 500 | — | — |
| 2004-08-23 | $0.57 | $0.57 | 5,400 | — | — |
| 2004-08-20 | $0.61 | $0.61 | 6,700 | — | — |
| 2004-08-19 | $0.57 | $0.57 | 1,000 | — | — |
| 2004-08-18 | $0.62 | $0.62 | 600 | — | — |
| 2004-08-17 | $0.63 | $0.63 | 8,600 | — | — |
| 2004-08-16 | $0.59 | $0.59 | 500 | — | — |
| 2004-08-13 | $0.57 | $0.57 | 5,900 | — | — |
| 2004-08-12 | $0.58 | $0.58 | 3,000 | — | — |
| 2004-08-11 | $0.58 | $0.58 | 14,000 | — | — |
| 2004-08-10 | $0.58 | $0.58 | 4,300 | — | — |
| 2004-08-09 | $0.60 | $0.60 | 10,000 | — | — |
| 2004-08-06 | $0.57 | $0.57 | 35,500 | — | — |
| 2004-08-05 | $0.62 | $0.62 | 11,500 | — | — |
| 2004-08-04 | $0.72 | $0.72 | 4,600 | — | — |
| 2004-08-03 | $0.75 | $0.75 | 20,000 | — | — |
| 2004-08-02 | $0.70 | $0.70 | 1,600 | — | — |
| 2004-07-30 | $0.76 | $0.76 | 2,000 | — | — |
| 2004-07-29 | $0.75 | $0.75 | 49,700 | — | — |
| 2004-07-28 | $0.68 | $0.68 | 10,700 | — | — |
| 2004-07-27 | $0.70 | $0.70 | 14,000 | — | — |
| 2004-07-26 | $0.70 | $0.70 | 18,700 | — | — |
| 2004-07-23 | $0.66 | $0.66 | 3,300 | — | — |
| 2004-07-22 | $0.69 | $0.69 | 6,500 | — | — |
| 2004-07-21 | $0.72 | $0.72 | 9,300 | — | — |
| 2004-07-20 | $0.66 | $0.66 | 2,600 | — | — |
| 2004-07-19 | $0.66 | $0.66 | 32,600 | — | — |
| 2004-07-16 | $0.70 | $0.70 | 21,900 | — | — |
| 2004-07-15 | $0.72 | $0.72 | 11,900 | — | — |
| 2004-07-14 | $0.68 | $0.68 | 28,600 | — | — |
| 2004-07-13 | $0.70 | $0.70 | 190,700 | — | — |
| 2004-07-12 | $0.61 | $0.61 | 1,700 | — | — |
| 2004-07-09 | $0.61 | $0.61 | 3,400 | — | — |
| 2004-07-08 | $0.61 | $0.61 | 25,900 | — | — |
| 2004-07-07 | $0.67 | $0.67 | 13,000 | — | — |
| 2004-07-06 | $0.70 | $0.70 | 0 | — | — |
| 2004-07-02 | $0.70 | $0.70 | 0 | — | — |
| 2004-07-01 | $0.70 | $0.70 | 14,200 | — | — |
| 2004-06-30 | $0.75 | $0.75 | 21,300 | — | — |
| 2004-06-29 | $0.73 | $0.73 | 3,200 | — | — |
| 2004-06-28 | $0.70 | $0.70 | 200 | — | — |
| 2004-06-25 | $0.75 | $0.75 | 16,800 | — | — |
| 2004-06-24 | $0.80 | $0.80 | 3,500 | — | — |
| 2004-06-23 | $0.80 | $0.80 | 25,000 | — | — |
| 2004-06-22 | $0.70 | $0.70 | 200 | — | — |
| 2004-06-21 | $0.70 | $0.70 | 13,200 | — | — |
| 2004-06-18 | $0.80 | $0.80 | 11,200 | — | — |
| 2004-06-17 | $0.75 | $0.75 | 13,300 | — | — |
| 2004-06-16 | $0.70 | $0.70 | 2,700 | — | — |
| 2004-06-15 | $0.69 | $0.69 | 1,300 | — | — |
| 2004-06-14 | $0.69 | $0.69 | 3,700 | — | — |
| 2004-06-10 | $0.75 | $0.75 | 13,000 | — | — |
| 2004-06-09 | $0.75 | $0.75 | 2,500 | — | — |
| 2004-06-08 | $0.75 | $0.75 | 62,400 | — | — |
| 2004-06-07 | $0.69 | $0.69 | 18,000 | — | — |
| 2004-06-04 | $0.69 | $0.69 | 5,100 | — | — |
| 2004-06-03 | $0.65 | $0.65 | 52,900 | — | — |
| 2004-06-02 | $0.75 | $0.75 | 24,300 | — | — |
| 2004-06-01 | $0.65 | $0.65 | 9,400 | — | — |
| 2004-05-28 | $0.63 | $0.63 | 26,800 | — | — |
| 2004-05-27 | $0.65 | $0.65 | 48,400 | — | — |
| 2004-05-26 | $0.63 | $0.63 | 50,600 | — | — |
| 2004-05-25 | $0.70 | $0.70 | 56,700 | — | — |
| 2004-05-24 | $0.73 | $0.73 | 141,600 | — | — |
| 2004-05-21 | $0.89 | $0.89 | 11,200 | — | — |
| 2004-05-20 | $0.95 | $0.95 | 10,600 | — | — |
| 2004-05-19 | $0.92 | $0.92 | 47,700 | — | — |
| 2004-05-18 | $0.91 | $0.91 | 8,000 | — | — |
| 2004-05-17 | $0.92 | $0.92 | 4,900 | — | — |
| 2004-05-14 | $0.91 | $0.91 | 800 | — | — |
| 2004-05-13 | $0.94 | $0.94 | 9,400 | — | — |
| 2004-05-12 | $0.98 | $0.98 | 16,900 | — | — |
| 2004-05-11 | $0.96 | $0.96 | 10,800 | — | — |
| 2004-05-10 | $0.95 | $0.95 | 12,500 | — | — |
| 2004-05-07 | $0.99 | $0.99 | 12,200 | — | — |
| 2004-05-06 | $1.05 | $1.05 | 59,700 | — | — |
| 2004-05-05 | $0.92 | $0.92 | 43,000 | — | — |
| 2004-05-04 | $0.90 | $0.90 | 22,000 | — | — |
| 2004-05-03 | $0.99 | $0.99 | 21,400 | — | — |
| 2004-04-30 | $0.88 | $0.88 | 22,500 | — | — |
| 2004-04-29 | $0.92 | $0.92 | 2,600 | — | — |
| 2004-04-28 | $0.91 | $0.91 | 11,600 | — | — |
| 2004-04-27 | $0.93 | $0.93 | 16,800 | — | — |
| 2004-04-26 | $0.92 | $0.92 | 35,400 | — | — |
| 2004-04-23 | $1.04 | $1.04 | 9,500 | — | — |
| 2004-04-22 | $1.10 | $1.10 | 32,200 | — | — |
| 2004-04-21 | $0.97 | $0.97 | 31,700 | — | — |
| 2004-04-20 | $0.95 | $0.95 | 31,400 | — | — |
| 2004-04-19 | $0.94 | $0.94 | 13,100 | — | — |
| 2004-04-16 | $0.98 | $0.98 | 22,300 | — | — |
| 2004-04-15 | $0.95 | $0.95 | 32,400 | — | — |
| 2004-04-14 | $0.98 | $0.98 | 35,300 | — | — |
| 2004-04-13 | $0.98 | $0.98 | 32,200 | — | — |
| 2004-04-12 | $1.00 | $1.00 | 58,100 | — | — |
| 2004-04-08 | $1.04 | $1.04 | 118,000 | — | — |
| 2004-04-07 | $0.90 | $0.90 | 116,900 | — | — |
| 2004-04-06 | $1.01 | $1.01 | 22,300 | — | — |
| 2004-04-05 | $1.03 | $1.03 | 48,800 | — | — |
| 2004-04-02 | $1.10 | $1.10 | 75,900 | — | — |
| 2004-04-01 | $1.03 | $1.03 | 58,000 | — | — |
| 2004-03-31 | $1.07 | $1.07 | 88,800 | — | — |
| 2004-03-30 | $1.12 | $1.12 | 276,300 | — | — |
| 2004-03-29 | $1.42 | $1.42 | 54,100 | — | — |
| 2004-03-26 | $1.41 | $1.41 | 14,000 | — | — |
| 2004-03-25 | $1.48 | $1.48 | 9,900 | — | — |
| 2004-03-24 | $1.52 | $1.52 | 10,500 | — | — |
| 2004-03-23 | $1.50 | $1.50 | 10,700 | — | — |
| 2004-03-22 | $1.62 | $1.62 | 16,000 | — | — |
| 2004-03-19 | $1.57 | $1.57 | 22,600 | — | — |
| 2004-03-18 | $1.53 | $1.53 | 5,600 | — | — |
| 2004-03-17 | $1.55 | $1.55 | 47,600 | — | — |
| 2004-03-16 | $1.49 | $1.49 | 12,000 | — | — |
| 2004-03-15 | $1.54 | $1.54 | 1,400 | — | — |
| 2004-03-12 | $1.50 | $1.50 | 29,100 | — | — |
| 2004-03-11 | $1.52 | $1.52 | 9,900 | — | — |
| 2004-03-10 | $1.51 | $1.51 | 31,900 | — | — |
| 2004-03-09 | $1.60 | $1.60 | 16,000 | — | — |
| 2004-03-08 | $1.59 | $1.59 | 52,300 | — | — |
| 2004-03-05 | $1.67 | $1.67 | 127,900 | — | — |
| 2004-03-04 | $1.46 | $1.46 | 33,900 | — | — |
| 2004-03-03 | $1.47 | $1.47 | 41,700 | — | — |
| 2004-03-02 | $1.49 | $1.49 | 12,600 | — | — |
| 2004-03-01 | $1.43 | $1.43 | 56,400 | — | — |
| 2004-02-27 | $1.53 | $1.53 | 11,100 | — | — |
| 2004-02-26 | $1.55 | $1.55 | 36,600 | — | — |
| 2004-02-25 | $1.60 | $1.60 | 8,800 | — | — |
| 2004-02-24 | $1.56 | $1.56 | 111,100 | — | — |
| 2004-02-23 | $1.59 | $1.59 | 19,200 | — | — |
| 2004-02-20 | $1.65 | $1.65 | 32,000 | — | — |
| 2004-02-19 | $1.70 | $1.70 | 22,000 | — | — |
| 2004-02-18 | $1.65 | $1.65 | 25,800 | — | — |
| 2004-02-17 | $1.66 | $1.66 | 36,400 | — | — |
| 2004-02-13 | $1.63 | $1.63 | 12,500 | — | — |
| 2004-02-12 | $1.75 | $1.75 | 26,900 | — | — |
| 2004-02-11 | $1.70 | $1.70 | 36,900 | — | — |
| 2004-02-10 | $1.71 | $1.71 | 38,100 | — | — |
| 2004-02-09 | $1.63 | $1.63 | 31,800 | — | — |
| 2004-02-06 | $1.61 | $1.61 | 54,900 | — | — |
| 2004-02-05 | $1.56 | $1.56 | 42,100 | — | — |
| 2004-02-04 | $1.63 | $1.63 | 97,800 | — | — |
| 2004-02-03 | $1.56 | $1.56 | 233,200 | — | — |
| 2004-02-02 | $1.75 | $1.75 | 558,400 | — | — |
| 2004-01-30 | $2.36 | $2.36 | 73,100 | — | — |
| 2004-01-29 | $2.26 | $2.26 | 59,200 | — | — |
| 2004-01-28 | $2.33 | $2.33 | 92,800 | — | — |
| 2004-01-27 | $2.30 | $2.30 | 17,600 | — | — |
| 2004-01-26 | $2.22 | $2.22 | 32,600 | — | — |
| 2004-01-23 | $2.30 | $2.30 | 17,000 | — | — |
| 2004-01-22 | $2.27 | $2.27 | 43,200 | — | — |
| 2004-01-21 | $2.33 | $2.33 | 56,300 | — | — |
| 2004-01-20 | $2.28 | $2.28 | 104,800 | — | — |
| 2004-01-16 | $2.42 | $2.42 | 16,900 | — | — |
| 2004-01-15 | $2.40 | $2.40 | 26,900 | — | — |
| 2004-01-14 | $2.36 | $2.36 | 48,400 | — | — |
| 2004-01-13 | $2.39 | $2.39 | 168,300 | — | — |
| 2004-01-12 | $2.37 | $2.37 | 24,900 | — | — |
| 2004-01-09 | $2.43 | $2.43 | 93,300 | — | — |
| 2004-01-08 | $2.56 | $2.56 | 33,200 | — | — |
| 2004-01-07 | $2.60 | $2.60 | 53,800 | — | — |
| 2004-01-06 | $2.62 | $2.62 | 20,600 | — | — |
| 2004-01-05 | $2.58 | $2.58 | 31,400 | — | — |
| 2004-01-02 | $2.45 | $2.45 | 32,100 | — | — |