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
- 1999-02-01 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 | $0.79 | $0.79 | 65,000 |
| 2004-12-30 | $0.74 | $0.74 | 72,300 |
| 2004-12-29 | $0.75 | $0.75 | 76,100 |
| 2004-12-28 | $0.75 | $0.75 | 49,600 |
| 2004-12-27 | $0.75 | $0.75 | 31,700 |
| 2004-12-23 | $0.68 | $0.68 | 36,400 |
| 2004-12-22 | $0.71 | $0.71 | 74,500 |
| 2004-12-21 | $0.68 | $0.68 | 96,400 |
| 2004-12-20 | $0.69 | $0.69 | 66,300 |
| 2004-12-17 | $0.72 | $0.72 | 103,600 |
| 2004-12-16 | $0.68 | $0.68 | 81,300 |
| 2004-12-15 | $0.65 | $0.65 | 105,500 |
| 2004-12-14 | $0.77 | $0.77 | 29,300 |
| 2004-12-13 | $0.75 | $0.75 | 49,400 |
| 2004-12-10 | $0.74 | $0.74 | 39,300 |
| 2004-12-09 | $0.75 | $0.75 | 122,300 |
| 2004-12-08 | $0.78 | $0.78 | 85,100 |
| 2004-12-07 | $0.74 | $0.74 | 78,300 |
| 2004-12-06 | $0.79 | $0.79 | 139,700 |
| 2004-12-03 | $0.75 | $0.75 | 53,900 |
| 2004-12-02 | $0.76 | $0.76 | 62,800 |
| 2004-12-01 | $0.70 | $0.70 | 17,200 |
| 2004-11-30 | $0.75 | $0.75 | 132,100 |
| 2004-11-29 | $0.67 | $0.67 | 83,100 |
| 2004-11-26 | $0.69 | $0.69 | 19,300 |
| 2004-11-24 | $0.71 | $0.71 | 22,800 |
| 2004-11-23 | $0.68 | $0.68 | 48,500 |
| 2004-11-22 | $0.66 | $0.66 | 75,700 |
| 2004-11-19 | $0.63 | $0.63 | 167,000 |
| 2004-11-18 | $0.73 | $0.73 | 48,700 |
| 2004-11-17 | $0.72 | $0.72 | 35,800 |
| 2004-11-16 | $0.76 | $0.76 | 21,200 |
| 2004-11-15 | $0.75 | $0.75 | 13,500 |
| 2004-11-12 | $0.80 | $0.80 | 67,100 |
| 2004-11-11 | $0.84 | $0.84 | 67,500 |
| 2004-11-10 | $0.75 | $0.75 | 28,100 |
| 2004-11-09 | $0.74 | $0.74 | 32,400 |
| 2004-11-08 | $0.70 | $0.70 | 64,700 |
| 2004-11-05 | $0.69 | $0.69 | 62,200 |
| 2004-11-04 | $0.81 | $0.81 | 73,500 |
| 2004-11-03 | $0.81 | $0.81 | 59,900 |
| 2004-11-02 | $0.84 | $0.84 | 74,800 |
| 2004-11-01 | $0.84 | $0.84 | 47,000 |
| 2004-10-29 | $0.85 | $0.85 | 186,700 |
| 2004-10-28 | $0.82 | $0.82 | 23,500 |
| 2004-10-27 | $0.80 | $0.80 | 70,400 |
| 2004-10-26 | $0.80 | $0.80 | 47,200 |
| 2004-10-25 | $0.80 | $0.80 | 44,000 |
| 2004-10-22 | $0.78 | $0.78 | 175,300 |
| 2004-10-21 | $0.82 | $0.82 | 100,300 |
| 2004-10-20 | $0.81 | $0.81 | 68,600 |
| 2004-10-19 | $0.81 | $0.81 | 55,200 |
| 2004-10-18 | $0.80 | $0.80 | 131,600 |
| 2004-10-15 | $0.76 | $0.76 | 128,100 |
| 2004-10-14 | $0.68 | $0.68 | 189,600 |
| 2004-10-13 | $0.72 | $0.72 | 233,300 |
| 2004-10-12 | $0.80 | $0.80 | 112,000 |
| 2004-10-11 | $0.84 | $0.84 | 90,600 |
| 2004-10-08 | $0.84 | $0.84 | 533,100 |
| 2004-10-07 | $0.65 | $0.65 | 246,500 |
| 2004-10-06 | $0.54 | $0.54 | 159,400 |
| 2004-10-05 | $0.58 | $0.58 | 367,400 |
| 2004-10-04 | $0.68 | $0.68 | 122,600 |
| 2004-10-01 | $0.72 | $0.72 | 229,600 |
| 2004-09-30 | $0.72 | $0.72 | 649,800 |
| 2004-09-29 | $0.68 | $0.68 | 2,703,400 |
| 2004-09-28 | $1.04 | $1.04 | 1,673,000 |
| 2004-09-27 | $0.70 | $0.70 | 703,700 |
| 2004-09-24 | $0.49 | $0.49 | 123,100 |
| 2004-09-23 | $0.43 | $0.43 | 355,800 |
| 2004-09-22 | $0.44 | $0.44 | 319,600 |
| 2004-09-21 | $0.41 | $0.41 | 253,900 |
| 2004-09-20 | $0.35 | $0.35 | 40,200 |
| 2004-09-17 | $0.35 | $0.35 | 75,100 |
| 2004-09-16 | $0.33 | $0.33 | 88,900 |
| 2004-09-15 | $0.34 | $0.34 | 70,600 |
| 2004-09-14 | $0.34 | $0.34 | 74,000 |
| 2004-09-13 | $0.29 | $0.29 | 39,900 |
| 2004-09-10 | $0.34 | $0.34 | 158,300 |
| 2004-09-09 | $0.33 | $0.33 | 20,000 |
| 2004-09-08 | $0.29 | $0.29 | 145,400 |
| 2004-09-07 | $0.28 | $0.28 | 66,800 |
| 2004-09-03 | $0.29 | $0.29 | 150,800 |
| 2004-09-02 | $0.27 | $0.27 | 54,200 |
| 2004-09-01 | $0.24 | $0.24 | 4,300 |
| 2004-08-31 | $0.25 | $0.25 | 20,000 |
| 2004-08-30 | $0.25 | $0.25 | 78,200 |
| 2004-08-27 | $0.27 | $0.27 | 56,600 |
| 2004-08-26 | $0.26 | $0.26 | 37,800 |
| 2004-08-25 | $0.27 | $0.27 | 20,100 |
| 2004-08-24 | $0.25 | $0.25 | 3,700 |
| 2004-08-23 | $0.27 | $0.27 | 16,400 |
| 2004-08-20 | $0.25 | $0.25 | 33,200 |
| 2004-08-19 | $0.24 | $0.24 | 24,100 |
| 2004-08-18 | $0.26 | $0.26 | 34,400 |
| 2004-08-17 | $0.22 | $0.22 | 89,800 |
| 2004-08-16 | $0.24 | $0.24 | 174,000 |
| 2004-08-13 | $0.26 | $0.26 | 31,200 |
| 2004-08-12 | $0.25 | $0.25 | 48,400 |
| 2004-08-11 | $0.25 | $0.25 | 26,400 |
| 2004-08-10 | $0.25 | $0.25 | 57,300 |
| 2004-08-09 | $0.26 | $0.26 | 23,200 |
| 2004-08-06 | $0.27 | $0.27 | 67,900 |
| 2004-08-05 | $0.26 | $0.26 | 47,800 |
| 2004-08-04 | $0.28 | $0.28 | 78,800 |
| 2004-08-03 | $0.26 | $0.26 | 40,900 |
| 2004-08-02 | $0.24 | $0.24 | 8,200 |
| 2004-07-30 | $0.29 | $0.29 | 27,400 |
| 2004-07-29 | $0.29 | $0.29 | 50,700 |
| 2004-07-28 | $0.27 | $0.27 | 33,700 |
| 2004-07-27 | $0.27 | $0.27 | 138,100 |
| 2004-07-26 | $0.27 | $0.27 | 173,900 |
| 2004-07-23 | $0.25 | $0.25 | 49,000 |
| 2004-07-22 | $0.25 | $0.25 | 159,700 |
| 2004-07-21 | $0.28 | $0.28 | 70,200 |
| 2004-07-20 | $0.26 | $0.26 | 42,900 |
| 2004-07-19 | $0.29 | $0.29 | 36,800 |
| 2004-07-16 | $0.26 | $0.26 | 4,600 |
| 2004-07-15 | $0.28 | $0.28 | 157,800 |
| 2004-07-14 | $0.28 | $0.28 | 183,600 |
| 2004-07-13 | $0.30 | $0.30 | 40,000 |
| 2004-07-12 | $0.30 | $0.30 | 40,500 |
| 2004-07-09 | $0.32 | $0.32 | 188,300 |
| 2004-07-08 | $0.33 | $0.33 | 55,300 |
| 2004-07-07 | $0.32 | $0.32 | 137,200 |
| 2004-07-06 | $0.33 | $0.33 | 189,400 |
| 2004-07-02 | $0.35 | $0.35 | 72,700 |
| 2004-07-01 | $0.36 | $0.36 | 80,700 |
| 2004-06-30 | $0.38 | $0.38 | 32,900 |
| 2004-06-29 | $0.34 | $0.34 | 43,500 |
| 2004-06-28 | $0.36 | $0.36 | 169,000 |
| 2004-06-25 | $0.34 | $0.34 | 124,500 |
| 2004-06-24 | $0.36 | $0.36 | 289,000 |
| 2004-06-23 | $0.33 | $0.33 | 160,500 |
| 2004-06-22 | $0.34 | $0.34 | 119,200 |
| 2004-06-21 | $0.32 | $0.32 | 35,200 |
| 2004-06-18 | $0.31 | $0.31 | 60,900 |
| 2004-06-17 | $0.29 | $0.29 | 87,300 |
| 2004-06-16 | $0.30 | $0.30 | 47,200 |
| 2004-06-15 | $0.29 | $0.29 | 86,100 |
| 2004-06-14 | $0.29 | $0.29 | 59,500 |
| 2004-06-10 | $0.30 | $0.30 | 44,100 |
| 2004-06-09 | $0.30 | $0.30 | 72,000 |
| 2004-06-08 | $0.28 | $0.28 | 37,200 |
| 2004-06-07 | $0.28 | $0.28 | 36,700 |
| 2004-06-04 | $0.29 | $0.29 | 57,300 |
| 2004-06-03 | $0.29 | $0.29 | 135,500 |
| 2004-06-02 | $0.28 | $0.28 | 49,600 |
| 2004-06-01 | $0.28 | $0.28 | 149,700 |
| 2004-05-28 | $0.30 | $0.30 | 57,800 |
| 2004-05-27 | $0.31 | $0.31 | 39,700 |
| 2004-05-26 | $0.31 | $0.31 | 65,000 |
| 2004-05-25 | $0.33 | $0.33 | 78,000 |
| 2004-05-24 | $0.30 | $0.30 | 66,000 |
| 2004-05-21 | $0.32 | $0.32 | 125,200 |
| 2004-05-20 | $0.34 | $0.34 | 24,000 |
| 2004-05-19 | $0.31 | $0.31 | 126,700 |
| 2004-05-18 | $0.32 | $0.32 | 55,500 |
| 2004-05-17 | $0.29 | $0.29 | 178,600 |
| 2004-05-14 | $0.33 | $0.33 | 384,800 |
| 2004-05-13 | $0.30 | $0.30 | 85,100 |
| 2004-05-12 | $0.28 | $0.28 | 24,600 |
| 2004-05-11 | $0.30 | $0.30 | 119,900 |
| 2004-05-10 | $0.33 | $0.33 | 289,000 |
| 2004-05-07 | $0.23 | $0.23 | 55,300 |
| 2004-05-06 | $0.25 | $0.25 | 55,700 |
| 2004-05-05 | $0.24 | $0.24 | 21,300 |
| 2004-05-04 | $0.25 | $0.25 | 261,300 |
| 2004-05-03 | $0.23 | $0.23 | 142,500 |
| 2004-04-30 | $0.24 | $0.24 | 190,900 |
| 2004-04-29 | $0.26 | $0.26 | 330,500 |
| 2004-04-28 | $0.26 | $0.26 | 136,900 |
| 2004-04-27 | $0.27 | $0.27 | 71,500 |
| 2004-04-26 | $0.27 | $0.27 | 226,000 |
| 2004-04-23 | $0.28 | $0.28 | 79,900 |
| 2004-04-22 | $0.32 | $0.32 | 63,500 |
| 2004-04-21 | $0.28 | $0.28 | 50,100 |
| 2004-04-20 | $0.29 | $0.29 | 189,400 |
| 2004-04-19 | $0.30 | $0.30 | 100,600 |
| 2004-04-16 | $0.30 | $0.30 | 132,200 |
| 2004-04-15 | $0.27 | $0.27 | 68,000 |
| 2004-04-14 | $0.27 | $0.27 | 120,300 |
| 2004-04-13 | $0.27 | $0.27 | 216,500 |
| 2004-04-12 | $0.31 | $0.31 | 32,300 |
| 2004-04-08 | $0.32 | $0.32 | 127,100 |
| 2004-04-07 | $0.34 | $0.34 | 238,100 |
| 2004-04-06 | $0.34 | $0.34 | 269,100 |
| 2004-04-05 | $0.35 | $0.35 | 528,100 |
| 2004-04-02 | $0.31 | $0.31 | 588,600 |
| 2004-04-01 | $0.35 | $0.35 | 252,000 |
| 2004-03-31 | $0.30 | $0.30 | 225,600 |
| 2004-03-30 | $0.29 | $0.29 | 490,300 |
| 2004-03-29 | $0.24 | $0.24 | 298,800 |
| 2004-03-26 | $0.20 | $0.20 | 98,800 |
| 2004-03-25 | $0.20 | $0.20 | 220,700 |
| 2004-03-24 | $0.22 | $0.22 | 144,400 |
| 2004-03-23 | $0.21 | $0.21 | 46,900 |
| 2004-03-22 | $0.19 | $0.19 | 71,600 |
| 2004-03-19 | $0.21 | $0.21 | 49,800 |
| 2004-03-18 | $0.20 | $0.20 | 28,100 |
| 2004-03-17 | $0.19 | $0.19 | 69,900 |
| 2004-03-16 | $0.18 | $0.18 | 130,900 |
| 2004-03-15 | $0.20 | $0.20 | 155,800 |
| 2004-03-12 | $0.23 | $0.23 | 239,800 |
| 2004-03-11 | $0.19 | $0.19 | 130,500 |
| 2004-03-10 | $0.19 | $0.19 | 249,600 |
| 2004-03-09 | $0.23 | $0.23 | 305,700 |
| 2004-03-08 | $0.21 | $0.21 | 127,400 |
| 2004-03-05 | $0.19 | $0.19 | 274,400 |
| 2004-03-04 | $0.17 | $0.17 | 242,000 |
| 2004-03-03 | $0.18 | $0.18 | 324,000 |
| 2004-03-02 | $0.20 | $0.20 | 249,500 |
| 2004-03-01 | $0.20 | $0.20 | 213,800 |
| 2004-02-27 | $0.23 | $0.23 | 98,800 |
| 2004-02-26 | $0.21 | $0.21 | 118,800 |
| 2004-02-25 | $0.22 | $0.22 | 270,500 |
| 2004-02-24 | $0.24 | $0.24 | 148,400 |
| 2004-02-23 | $0.23 | $0.23 | 209,100 |
| 2004-02-20 | $0.21 | $0.21 | 98,600 |
| 2004-02-19 | $0.22 | $0.22 | 119,300 |
| 2004-02-18 | $0.20 | $0.20 | 455,000 |
| 2004-02-17 | $0.22 | $0.22 | 196,700 |
| 2004-02-13 | $0.22 | $0.22 | 238,000 |
| 2004-02-12 | $0.24 | $0.24 | 119,200 |
| 2004-02-11 | $0.25 | $0.25 | 37,300 |
| 2004-02-10 | $0.24 | $0.24 | 386,900 |
| 2004-02-09 | $0.26 | $0.26 | 306,700 |
| 2004-02-06 | $0.26 | $0.26 | 553,300 |
| 2004-02-05 | $0.25 | $0.25 | 209,400 |
| 2004-02-04 | $0.25 | $0.25 | 206,100 |
| 2004-02-03 | $0.27 | $0.27 | 110,300 |
| 2004-02-02 | $0.31 | $0.31 | 263,200 |
| 2004-01-30 | $0.27 | $0.27 | 405,300 |
| 2004-01-29 | $0.30 | $0.30 | 230,500 |
| 2004-01-28 | $0.31 | $0.31 | 495,600 |
| 2004-01-27 | $0.37 | $0.37 | 805,900 |
| 2004-01-26 | $0.40 | $0.40 | 1,087,500 |
| 2004-01-23 | $0.40 | $0.40 | 600,600 |
| 2004-01-22 | $0.47 | $0.47 | 1,029,300 |
| 2004-01-21 | $0.40 | $0.40 | 1,003,800 |
| 2004-01-20 | $0.50 | $0.50 | 1,667,400 |
| 2004-01-16 | $0.30 | $0.30 | 610,500 |
| 2004-01-15 | $0.28 | $0.28 | 545,500 |
| 2004-01-14 | $0.27 | $0.27 | 343,200 |
| 2004-01-13 | $0.25 | $0.25 | 213,100 |
| 2004-01-12 | $0.24 | $0.24 | 142,400 |
| 2004-01-09 | $0.23 | $0.23 | 80,600 |
| 2004-01-08 | $0.23 | $0.23 | 110,000 |
| 2004-01-07 | $0.25 | $0.25 | 89,100 |
| 2004-01-06 | $0.26 | $0.26 | 123,600 |
| 2004-01-05 | $0.28 | $0.28 | 248,900 |
| 2004-01-02 | $0.20 | $0.20 | 26,700 |