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
- 1985-12-09 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 | $0.38 | $0.42 | 7,948,800 | — | — |
| 2004-12-30 | $0.37 | $0.41 | 7,881,600 | — | — |
| 2004-12-29 | $0.37 | $0.41 | 21,676,800 | — | — |
| 2004-12-28 | $0.36 | $0.40 | 22,464,000 | — | — |
| 2004-12-27 | $0.36 | $0.39 | 23,664,000 | — | — |
| 2004-12-23 | $0.35 | $0.38 | 22,252,800 | — | — |
| 2004-12-22 | $0.34 | $0.37 | 3,657,600 | — | — |
| 2004-12-21 | $0.34 | $0.37 | 14,707,200 | — | — |
| 2004-12-20 | $0.34 | $0.37 | 7,353,600 | — | — |
| 2004-12-17 | $0.34 | $0.38 | 7,104,000 | — | — |
| 2004-12-16 | $0.34 | $0.38 | 7,881,600 | — | — |
| 2004-12-15 | $0.35 | $0.38 | 5,212,800 | — | — |
| 2004-12-14 | $0.34 | $0.38 | 8,246,400 | — | — |
| 2004-12-13 | $0.35 | $0.38 | 9,004,800 | — | — |
| 2004-12-10 | $0.34 | $0.37 | 5,990,400 | — | — |
| 2004-12-09 | $0.34 | $0.37 | 8,515,200 | — | — |
| 2004-12-08 | $0.35 | $0.38 | 14,294,400 | — | — |
| 2004-12-07 | $0.34 | $0.38 | 17,932,800 | — | — |
| 2004-12-06 | $0.37 | $0.40 | 8,659,200 | — | — |
| 2004-12-03 | $0.36 | $0.40 | 8,611,200 | — | — |
| 2004-12-02 | $0.36 | $0.40 | 12,931,200 | — | — |
| 2004-12-01 | $0.36 | $0.40 | 23,107,200 | — | — |
| 2004-11-30 | $0.35 | $0.39 | 14,409,600 | — | — |
| 2004-11-29 | $0.35 | $0.39 | 13,680,000 | — | — |
| 2004-11-26 | $0.35 | $0.39 | 6,297,600 | — | — |
| 2004-11-24 | $0.36 | $0.39 | 16,617,600 | — | — |
| 2004-11-23 | $0.35 | $0.38 | 25,142,400 | — | — |
| 2004-11-22 | $0.33 | $0.36 | 8,419,200 | — | — |
| 2004-11-19 | $0.33 | $0.36 | 17,875,200 | — | — |
| 2004-11-18 | $0.32 | $0.36 | 43,584,000 | — | — |
| 2004-11-17 | $0.31 | $0.34 | 52,329,600 | — | — |
| 2004-11-16 | $0.32 | $0.36 | 16,281,600 | — | — |
| 2004-11-15 | $0.33 | $0.36 | 21,897,600 | — | — |
| 2004-11-12 | $0.33 | $0.37 | 74,044,800 | — | — |
| 2004-11-11 | $0.32 | $0.35 | 77,164,800 | — | — |
| 2004-11-10 | $0.30 | $0.33 | 37,833,600 | — | — |
| 2004-11-09 | $0.28 | $0.31 | 13,209,600 | — | — |
| 2004-11-08 | $0.28 | $0.31 | 10,176,000 | — | — |
| 2004-11-05 | $0.27 | $0.30 | 15,187,200 | — | — |
| 2004-11-04 | $0.27 | $0.30 | 102,739,200 | — | — |
| 2004-11-03 | $0.29 | $0.32 | 26,860,800 | — | — |
| 2004-11-02 | $0.28 | $0.30 | 12,566,400 | — | — |
| 2004-11-01 | $0.26 | $0.29 | 8,524,800 | — | — |
| 2004-10-29 | $0.28 | $0.30 | 4,627,200 | — | — |
| 2004-10-28 | $0.28 | $0.30 | 6,384,000 | — | — |
| 2004-10-27 | $0.27 | $0.30 | 12,451,200 | — | — |
| 2004-10-26 | $0.27 | $0.29 | 7,747,200 | — | — |
| 2004-10-25 | $0.27 | $0.30 | 6,528,000 | — | — |
| 2004-10-22 | $0.26 | $0.29 | 3,619,200 | — | — |
| 2004-10-21 | $0.26 | $0.29 | 5,395,200 | — | — |
| 2004-10-20 | $0.26 | $0.29 | 6,211,200 | — | — |
| 2004-10-19 | $0.26 | $0.28 | 8,409,600 | — | — |
| 2004-10-18 | $0.25 | $0.28 | 8,428,800 | — | — |
| 2004-10-15 | $0.25 | $0.27 | 20,851,200 | — | — |
| 2004-10-14 | $0.24 | $0.26 | 16,771,200 | — | — |
| 2004-10-13 | $0.26 | $0.28 | 8,899,200 | — | — |
| 2004-10-12 | $0.26 | $0.29 | 7,536,000 | — | — |
| 2004-10-11 | $0.26 | $0.29 | 12,643,200 | — | — |
| 2004-10-08 | $0.26 | $0.29 | 6,547,200 | — | — |
| 2004-10-07 | $0.27 | $0.29 | 7,536,000 | — | — |
| 2004-10-06 | $0.27 | $0.30 | 8,736,000 | — | — |
| 2004-10-05 | $0.26 | $0.29 | 7,478,400 | — | — |
| 2004-10-04 | $0.27 | $0.29 | 29,040,000 | — | — |
| 2004-10-01 | $0.26 | $0.29 | 31,248,000 | — | — |
| 2004-09-30 | $0.25 | $0.28 | 9,148,800 | — | — |
| 2004-09-29 | $0.25 | $0.28 | 10,041,600 | — | — |
| 2004-09-28 | $0.25 | $0.27 | 8,371,200 | — | — |
| 2004-09-27 | $0.25 | $0.28 | 16,281,600 | — | — |
| 2004-09-24 | $0.25 | $0.28 | 14,908,800 | — | — |
| 2004-09-23 | $0.24 | $0.27 | 11,203,200 | — | — |
| 2004-09-22 | $0.24 | $0.26 | 28,502,400 | — | — |
| 2004-09-21 | $0.24 | $0.26 | 50,121,600 | — | — |
| 2004-09-20 | $0.25 | $0.28 | 31,286,400 | — | — |
| 2004-09-17 | $0.24 | $0.27 | 45,657,600 | — | — |
| 2004-09-16 | $0.26 | $0.29 | 20,544,000 | — | — |
| 2004-09-15 | $0.26 | $0.29 | 30,576,000 | — | — |
| 2004-09-14 | $0.27 | $0.30 | 53,702,400 | — | — |
| 2004-09-13 | $0.27 | $0.29 | 197,481,600 | — | — |
| 2004-09-10 | $0.30 | $0.33 | 47,635,200 | — | — |
| 2004-09-09 | $0.27 | $0.30 | 35,712,000 | — | — |
| 2004-09-08 | $0.28 | $0.31 | 18,672,000 | — | — |
| 2004-09-07 | $0.28 | $0.31 | 69,792,000 | — | — |
| 2004-09-03 | $0.28 | $0.31 | 21,177,600 | — | — |
| 2004-09-02 | $0.29 | $0.31 | 74,649,600 | — | — |
| 2004-09-01 | $0.28 | $0.31 | 86,131,200 | — | — |
| 2004-08-31 | $0.25 | $0.27 | 9,628,800 | — | — |
| 2004-08-30 | $0.24 | $0.27 | 8,121,600 | — | — |
| 2004-08-27 | $0.24 | $0.26 | 5,116,800 | — | — |
| 2004-08-26 | $0.24 | $0.27 | 6,960,000 | — | — |
| 2004-08-25 | $0.25 | $0.27 | 9,331,200 | — | — |
| 2004-08-24 | $0.25 | $0.27 | 14,092,800 | — | — |
| 2004-08-23 | $0.24 | $0.27 | 18,595,200 | — | — |
| 2004-08-20 | $0.23 | $0.25 | 9,619,200 | — | — |
| 2004-08-19 | $0.22 | $0.24 | 7,180,800 | — | — |
| 2004-08-18 | $0.23 | $0.25 | 24,144,000 | — | — |
| 2004-08-17 | $0.21 | $0.23 | 22,454,400 | — | — |
| 2004-08-16 | $0.20 | $0.23 | 33,878,400 | — | — |
| 2004-08-13 | $0.23 | $0.26 | 16,147,200 | — | — |
| 2004-08-12 | $0.24 | $0.27 | 7,852,800 | — | — |
| 2004-08-11 | $0.24 | $0.27 | 22,972,800 | — | — |
| 2004-08-10 | $0.25 | $0.27 | 22,982,400 | — | — |
| 2004-08-09 | $0.25 | $0.27 | 18,480,000 | — | — |
| 2004-08-06 | $0.24 | $0.27 | 25,392,000 | — | — |
| 2004-08-05 | $0.25 | $0.27 | 96,086,400 | — | — |
| 2004-08-04 | $0.22 | $0.24 | 19,046,400 | — | — |
| 2004-08-03 | $0.21 | $0.23 | 12,844,800 | — | — |
| 2004-08-02 | $0.21 | $0.23 | 15,580,800 | — | — |
| 2004-07-30 | $0.21 | $0.23 | 14,361,600 | — | — |
| 2004-07-29 | $0.21 | $0.23 | 9,523,200 | — | — |
| 2004-07-28 | $0.20 | $0.22 | 14,716,800 | — | — |
| 2004-07-27 | $0.20 | $0.22 | 12,364,800 | — | — |
| 2004-07-26 | $0.20 | $0.22 | 15,168,000 | — | — |
| 2004-07-23 | $0.19 | $0.21 | 9,321,600 | — | — |
| 2004-07-22 | $0.20 | $0.22 | 16,416,000 | — | — |
| 2004-07-21 | $0.21 | $0.23 | 11,510,400 | — | — |
| 2004-07-20 | $0.21 | $0.23 | 18,086,400 | — | — |
| 2004-07-19 | $0.20 | $0.22 | 53,001,600 | — | — |
| 2004-07-16 | $0.21 | $0.24 | 69,868,800 | — | — |
| 2004-07-15 | $0.19 | $0.21 | 12,864,000 | — | — |
| 2004-07-14 | $0.19 | $0.21 | 18,288,000 | — | — |
| 2004-07-13 | $0.20 | $0.22 | 28,790,400 | — | — |
| 2004-07-12 | $0.20 | $0.22 | 72,019,200 | — | — |
| 2004-07-09 | $0.21 | $0.24 | 26,918,400 | — | — |
| 2004-07-08 | $0.23 | $0.25 | 13,718,400 | — | — |
| 2004-07-07 | $0.24 | $0.26 | 53,596,800 | — | — |
| 2004-07-06 | $0.24 | $0.26 | 32,236,800 | — | — |
| 2004-07-02 | $0.25 | $0.28 | 7,123,200 | — | — |
| 2004-07-01 | $0.26 | $0.28 | 12,307,200 | — | — |
| 2004-06-30 | $0.26 | $0.29 | 18,960,000 | — | — |
| 2004-06-29 | $0.25 | $0.28 | 14,784,000 | — | — |
| 2004-06-28 | $0.26 | $0.29 | 30,230,400 | — | — |
| 2004-06-25 | $0.26 | $0.29 | 59,558,400 | — | — |
| 2004-06-24 | $0.25 | $0.28 | 17,059,200 | — | — |
| 2004-06-23 | $0.25 | $0.27 | 27,350,400 | — | — |
| 2004-06-22 | $0.25 | $0.27 | 72,153,600 | — | — |
| 2004-06-21 | $0.25 | $0.27 | 97,987,200 | — | — |
| 2004-06-18 | $0.28 | $0.31 | 75,792,000 | — | — |
| 2004-06-17 | $0.27 | $0.30 | 38,208,000 | — | — |
| 2004-06-16 | $0.26 | $0.29 | 20,102,400 | — | — |
| 2004-06-15 | $0.26 | $0.28 | 26,361,600 | — | — |
| 2004-06-14 | $0.26 | $0.28 | 51,091,200 | — | — |
| 2004-06-10 | $0.24 | $0.26 | 32,784,000 | — | — |
| 2004-06-09 | $0.23 | $0.26 | 17,702,400 | — | — |
| 2004-06-08 | $0.23 | $0.26 | 15,302,400 | — | — |
| 2004-06-07 | $0.24 | $0.26 | 45,148,800 | — | — |
| 2004-06-04 | $0.23 | $0.25 | 48,768,000 | — | — |
| 2004-06-03 | $0.24 | $0.27 | 112,963,200 | — | — |
| 2004-06-02 | $0.26 | $0.29 | 94,492,800 | — | — |
| 2004-06-01 | $0.26 | $0.28 | 66,211,200 | — | — |
| 2004-05-28 | $0.27 | $0.30 | 33,398,400 | — | — |
| 2004-05-27 | $0.28 | $0.31 | 62,870,400 | — | — |
| 2004-05-26 | $0.26 | $0.28 | 19,862,400 | — | — |
| 2004-05-25 | $0.25 | $0.28 | 42,931,200 | — | — |
| 2004-05-24 | $0.26 | $0.28 | 63,292,800 | — | — |
| 2004-05-21 | $0.24 | $0.27 | 50,323,200 | — | — |
| 2004-05-20 | $0.22 | $0.24 | 15,446,400 | — | — |
| 2004-05-19 | $0.22 | $0.24 | 16,598,400 | — | — |
| 2004-05-18 | $0.22 | $0.24 | 39,513,600 | — | — |
| 2004-05-17 | $0.22 | $0.25 | 43,977,600 | — | — |
| 2004-05-14 | $0.21 | $0.23 | 21,792,000 | — | — |
| 2004-05-13 | $0.20 | $0.22 | 14,544,000 | — | — |
| 2004-05-12 | $0.21 | $0.23 | 26,832,000 | — | — |
| 2004-05-11 | $0.22 | $0.24 | 49,526,400 | — | — |
| 2004-05-10 | $0.20 | $0.22 | 64,876,800 | — | — |
| 2004-05-07 | $0.21 | $0.23 | 82,483,200 | — | — |
| 2004-05-06 | $0.17 | $0.18 | 33,302,400 | — | — |
| 2004-05-05 | $0.14 | $0.16 | 7,056,000 | — | — |
| 2004-05-04 | $0.15 | $0.16 | 2,140,800 | — | — |
| 2004-05-03 | $0.14 | $0.16 | 2,476,800 | — | — |
| 2004-04-30 | $0.15 | $0.16 | 2,236,800 | — | — |
| 2004-04-29 | $0.14 | $0.15 | 3,523,200 | — | — |
| 2004-04-28 | $0.15 | $0.17 | 816,000 | — | — |
| 2004-04-27 | $0.15 | $0.17 | 3,216,000 | — | — |
| 2004-04-26 | $0.15 | $0.16 | 5,971,200 | — | — |
| 2004-04-23 | $0.15 | $0.16 | 6,086,400 | — | — |
| 2004-04-22 | $0.16 | $0.17 | 2,083,200 | — | — |
| 2004-04-21 | $0.15 | $0.17 | 2,265,600 | — | — |
| 2004-04-20 | $0.15 | $0.17 | 2,054,400 | — | — |
| 2004-04-19 | $0.15 | $0.17 | 835,200 | — | — |
| 2004-04-16 | $0.15 | $0.17 | 1,075,200 | — | — |
| 2004-04-15 | $0.15 | $0.17 | 1,843,200 | — | — |
| 2004-04-14 | $0.16 | $0.17 | 2,179,200 | — | — |
| 2004-04-13 | $0.16 | $0.17 | 2,112,000 | — | — |
| 2004-04-12 | $0.16 | $0.18 | 3,782,400 | — | — |
| 2004-04-08 | $0.15 | $0.17 | 2,956,800 | — | — |
| 2004-04-07 | $0.15 | $0.17 | 2,083,200 | — | — |
| 2004-04-06 | $0.15 | $0.17 | 3,177,600 | — | — |
| 2004-04-05 | $0.15 | $0.17 | 6,729,600 | — | — |
| 2004-04-02 | $0.15 | $0.17 | 12,336,000 | — | — |
| 2004-04-01 | $0.16 | $0.17 | 10,310,400 | — | — |
| 2004-03-31 | $0.15 | $0.16 | 6,326,400 | — | — |
| 2004-03-30 | $0.13 | $0.15 | 4,886,400 | — | — |
| 2004-03-29 | $0.13 | $0.15 | 5,596,800 | — | — |
| 2004-03-26 | $0.13 | $0.14 | 3,100,800 | — | — |
| 2004-03-25 | $0.13 | $0.14 | 3,436,800 | — | — |
| 2004-03-24 | $0.12 | $0.13 | 9,571,200 | — | — |
| 2004-03-23 | $0.12 | $0.13 | 12,864,000 | — | — |
| 2004-03-22 | $0.12 | $0.13 | 9,840,000 | — | — |
| 2004-03-19 | $0.14 | $0.15 | 2,208,000 | — | — |
| 2004-03-18 | $0.14 | $0.15 | 1,603,200 | — | — |
| 2004-03-17 | $0.14 | $0.16 | 2,304,000 | — | — |
| 2004-03-16 | $0.14 | $0.16 | 1,881,600 | — | — |
| 2004-03-15 | $0.14 | $0.16 | 5,721,600 | — | — |
| 2004-03-12 | $0.14 | $0.15 | 1,920,000 | — | — |
| 2004-03-11 | $0.14 | $0.15 | 5,702,400 | — | — |
| 2004-03-10 | $0.15 | $0.17 | 5,078,400 | — | — |
| 2004-03-09 | $0.14 | $0.16 | 1,430,400 | — | — |
| 2004-03-08 | $0.14 | $0.16 | 3,235,200 | — | — |
| 2004-03-05 | $0.15 | $0.16 | 4,118,400 | — | — |
| 2004-03-04 | $0.14 | $0.16 | 8,486,400 | — | — |
| 2004-03-03 | $0.13 | $0.14 | 2,985,600 | — | — |
| 2004-03-02 | $0.12 | $0.14 | 873,600 | — | — |
| 2004-03-01 | $0.12 | $0.14 | 1,728,000 | — | — |
| 2004-02-27 | $0.12 | $0.14 | 1,468,800 | — | — |
| 2004-02-26 | $0.12 | $0.13 | 566,400 | — | — |
| 2004-02-25 | $0.12 | $0.13 | 969,600 | — | — |
| 2004-02-24 | $0.12 | $0.13 | 1,891,200 | — | — |
| 2004-02-23 | $0.12 | $0.13 | 4,435,200 | — | — |
| 2004-02-20 | $0.13 | $0.14 | 2,860,800 | — | — |
| 2004-02-19 | $0.13 | $0.14 | 5,078,400 | — | — |
| 2004-02-18 | $0.13 | $0.14 | 9,619,200 | — | — |
| 2004-02-17 | $0.12 | $0.13 | 4,396,800 | — | — |
| 2004-02-13 | $0.12 | $0.13 | 3,244,800 | — | — |
| 2004-02-12 | $0.11 | $0.12 | 1,680,000 | — | — |
| 2004-02-11 | $0.11 | $0.12 | 2,208,000 | — | — |
| 2004-02-10 | $0.11 | $0.12 | 1,267,200 | — | — |
| 2004-02-09 | $0.11 | $0.12 | 3,868,800 | — | — |
| 2004-02-06 | $0.10 | $0.11 | 1,680,000 | — | — |
| 2004-02-05 | $0.10 | $0.11 | 3,465,600 | — | — |
| 2004-02-04 | $0.11 | $0.12 | 2,592,000 | — | — |
| 2004-02-03 | $0.11 | $0.12 | 9,657,600 | — | — |
| 2004-02-02 | $0.10 | $0.11 | 8,092,800 | — | — |
| 2004-01-30 | $0.09 | $0.10 | 1,296,000 | — | — |
| 2004-01-29 | $0.10 | $0.11 | 1,334,400 | — | — |
| 2004-01-28 | $0.10 | $0.11 | 1,766,400 | — | — |
| 2004-01-27 | $0.10 | $0.11 | 777,600 | — | — |
| 2004-01-26 | $0.10 | $0.11 | 1,027,200 | — | — |
| 2004-01-23 | $0.10 | $0.11 | 979,200 | — | — |
| 2004-01-22 | $0.10 | $0.11 | 5,040,000 | — | — |
| 2004-01-21 | $0.10 | $0.11 | 5,328,000 | — | — |
| 2004-01-20 | $0.09 | $0.10 | 2,044,800 | — | — |
| 2004-01-16 | $0.09 | $0.09 | 422,400 | — | — |
| 2004-01-15 | $0.08 | $0.09 | 4,867,200 | — | — |
| 2004-01-14 | $0.08 | $0.09 | 3,408,000 | — | — |
| 2004-01-13 | $0.09 | $0.09 | 566,400 | — | — |
| 2004-01-12 | $0.08 | $0.09 | 1,776,000 | — | — |
| 2004-01-09 | $0.08 | $0.09 | 1,545,600 | — | — |
| 2004-01-08 | $0.08 | $0.09 | 710,400 | — | — |
| 2004-01-07 | $0.09 | $0.09 | 6,220,800 | — | — |
| 2004-01-06 | $0.09 | $0.10 | 921,600 | — | — |
| 2004-01-05 | $0.09 | $0.10 | 288,000 | — | — |
| 2004-01-02 | $0.09 | $0.09 | 432,000 | — | — |