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
- 1998-12-31 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 | $0.50 | $0.50 | 0 |
| 2004-12-30 | $0.50 | $0.50 | 1,768 |
| 2004-12-29 | $0.50 | $0.50 | 740 |
| 2004-12-28 | $0.50 | $0.50 | 515 |
| 2004-12-27 | $0.50 | $0.50 | 360 |
| 2004-12-23 | $0.50 | $0.50 | 60 |
| 2004-12-22 | $0.50 | $0.50 | 200 |
| 2004-12-21 | $0.60 | $0.60 | 5,437 |
| 2004-12-20 | $0.61 | $0.61 | 250 |
| 2004-12-17 | $0.61 | $0.61 | 200 |
| 2004-12-16 | $0.61 | $0.61 | 836 |
| 2004-12-15 | $0.61 | $0.61 | 1,000 |
| 2004-12-14 | $0.70 | $0.70 | 0 |
| 2004-12-13 | $0.70 | $0.70 | 854 |
| 2004-12-10 | $0.61 | $0.61 | 0 |
| 2004-12-09 | $0.61 | $0.61 | 0 |
| 2004-12-08 | $0.61 | $0.61 | 1,120 |
| 2004-12-07 | $0.61 | $0.61 | 570 |
| 2004-12-06 | $0.61 | $0.61 | 625 |
| 2004-12-03 | $0.61 | $0.61 | 250 |
| 2004-12-02 | $0.61 | $0.61 | 6,750 |
| 2004-12-01 | $0.65 | $0.65 | 0 |
| 2004-11-30 | $0.65 | $0.65 | 0 |
| 2004-11-29 | $0.65 | $0.65 | 0 |
| 2004-11-26 | $0.65 | $0.65 | 2,000 |
| 2004-11-24 | $0.61 | $0.61 | 0 |
| 2004-11-23 | $0.61 | $0.61 | 900 |
| 2004-11-22 | $0.61 | $0.61 | 0 |
| 2004-11-19 | $0.61 | $0.61 | 250 |
| 2004-11-18 | $0.61 | $0.61 | 8,250 |
| 2004-11-17 | $0.75 | $0.75 | 0 |
| 2004-11-16 | $0.75 | $0.75 | 400 |
| 2004-11-15 | $0.61 | $0.61 | 0 |
| 2004-11-12 | $0.61 | $0.61 | 0 |
| 2004-11-11 | $0.61 | $0.61 | 0 |
| 2004-11-10 | $0.61 | $0.61 | 0 |
| 2004-11-09 | $0.61 | $0.61 | 1,060 |
| 2004-11-08 | $0.70 | $0.70 | 500 |
| 2004-11-05 | $0.70 | $0.70 | 0 |
| 2004-11-04 | $0.70 | $0.70 | 5,350 |
| 2004-11-03 | $0.80 | $0.80 | 0 |
| 2004-11-02 | $0.80 | $0.80 | 1,450 |
| 2004-11-01 | $0.90 | $0.90 | 0 |
| 2004-10-29 | $0.90 | $0.90 | 0 |
| 2004-10-28 | $0.90 | $0.90 | 0 |
| 2004-10-27 | $0.90 | $0.90 | 0 |
| 2004-10-26 | $0.90 | $0.90 | 0 |
| 2004-10-25 | $0.90 | $0.90 | 0 |
| 2004-10-22 | $0.90 | $0.90 | 500 |
| 2004-10-21 | $0.90 | $0.90 | 2,000 |
| 2004-10-20 | $0.85 | $0.85 | 0 |
| 2004-10-19 | $0.85 | $0.85 | 10,625 |
| 2004-10-18 | $0.85 | $0.85 | 250 |
| 2004-10-15 | $0.85 | $0.85 | 35 |
| 2004-10-14 | $0.90 | $0.90 | 11,000 |
| 2004-10-13 | $1.00 | $1.00 | 0 |
| 2004-10-12 | $1.00 | $1.00 | 0 |
| 2004-10-11 | $1.00 | $1.00 | 0 |
| 2004-10-08 | $1.00 | $1.00 | 0 |
| 2004-10-07 | $1.00 | $1.00 | 500 |
| 2004-10-06 | $0.80 | $0.80 | 0 |
| 2004-10-05 | $0.80 | $0.80 | 13,050 |
| 2004-10-04 | $0.81 | $0.81 | 0 |
| 2004-10-01 | $0.81 | $0.81 | 0 |
| 2004-09-30 | $0.81 | $0.81 | 100 |
| 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 | 10 |
| 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 | 0 |
| 2004-09-17 | $0.90 | $0.90 | 30 |
| 2004-09-16 | $1.00 | $1.00 | 5,000 |
| 2004-09-15 | $0.90 | $0.90 | 0 |
| 2004-09-14 | $0.90 | $0.90 | 434 |
| 2004-09-13 | $0.90 | $0.90 | 60 |
| 2004-09-10 | $0.90 | $0.90 | 40 |
| 2004-09-09 | $0.95 | $0.95 | 0 |
| 2004-09-08 | $0.95 | $0.95 | 7,050 |
| 2004-09-07 | $0.90 | $0.90 | 552 |
| 2004-09-03 | $0.90 | $0.90 | 0 |
| 2004-09-02 | $0.90 | $0.90 | 0 |
| 2004-09-01 | $0.90 | $0.90 | 100 |
| 2004-08-31 | $1.00 | $1.00 | 14,422 |
| 2004-08-30 | $0.95 | $0.95 | 0 |
| 2004-08-27 | $0.95 | $0.95 | 0 |
| 2004-08-26 | $0.95 | $0.95 | 2,102 |
| 2004-08-25 | $0.85 | $0.85 | 0 |
| 2004-08-24 | $0.85 | $0.85 | 0 |
| 2004-08-23 | $0.85 | $0.85 | 0 |
| 2004-08-20 | $0.85 | $0.85 | 0 |
| 2004-08-19 | $0.85 | $0.85 | 0 |
| 2004-08-18 | $0.85 | $0.85 | 0 |
| 2004-08-17 | $0.85 | $0.85 | 5,500 |
| 2004-08-16 | $0.80 | $0.80 | 11,000 |
| 2004-08-13 | $0.80 | $0.80 | 0 |
| 2004-08-12 | $0.80 | $0.80 | 0 |
| 2004-08-11 | $0.80 | $0.80 | 5,000 |
| 2004-08-10 | $0.90 | $0.90 | 97 |
| 2004-08-09 | $0.80 | $0.80 | 2,100 |
| 2004-08-06 | $0.70 | $0.70 | 0 |
| 2004-08-05 | $0.70 | $0.70 | 0 |
| 2004-08-04 | $0.70 | $0.70 | 0 |
| 2004-08-03 | $0.70 | $0.70 | 500 |
| 2004-08-02 | $0.80 | $0.80 | 0 |
| 2004-07-30 | $0.80 | $0.80 | 4,030 |
| 2004-07-29 | $0.70 | $0.70 | 0 |
| 2004-07-28 | $0.70 | $0.70 | 30 |
| 2004-07-27 | $0.80 | $0.80 | 1,100 |
| 2004-07-26 | $0.80 | $0.80 | 515 |
| 2004-07-23 | $0.67 | $0.67 | 408 |
| 2004-07-22 | $0.67 | $0.67 | 0 |
| 2004-07-21 | $0.67 | $0.67 | 0 |
| 2004-07-20 | $0.67 | $0.67 | 500 |
| 2004-07-19 | $0.75 | $0.75 | 176 |
| 2004-07-16 | $0.75 | $0.75 | 0 |
| 2004-07-15 | $0.75 | $0.75 | 0 |
| 2004-07-14 | $0.75 | $0.75 | 0 |
| 2004-07-13 | $0.75 | $0.75 | 0 |
| 2004-07-12 | $0.75 | $0.75 | 0 |
| 2004-07-09 | $0.75 | $0.75 | 251 |
| 2004-07-08 | $0.70 | $0.70 | 0 |
| 2004-07-07 | $0.70 | $0.70 | 0 |
| 2004-07-06 | $0.70 | $0.70 | 0 |
| 2004-07-02 | $0.70 | $0.70 | 0 |
| 2004-07-01 | $0.70 | $0.70 | 0 |
| 2004-06-30 | $0.70 | $0.70 | 420 |
| 2004-06-29 | $0.70 | $0.70 | 500 |
| 2004-06-28 | $0.90 | $0.90 | 0 |
| 2004-06-25 | $0.90 | $0.90 | 0 |
| 2004-06-24 | $0.90 | $0.90 | 0 |
| 2004-06-23 | $0.90 | $0.90 | 0 |
| 2004-06-22 | $0.90 | $0.90 | 1,098 |
| 2004-06-21 | $0.80 | $0.80 | 0 |
| 2004-06-18 | $0.80 | $0.80 | 280 |
| 2004-06-17 | $1.10 | $1.10 | 0 |
| 2004-06-16 | $1.10 | $1.10 | 600 |
| 2004-06-15 | $1.10 | $1.10 | 21,750 |
| 2004-06-14 | $1.40 | $1.40 | 1,472 |
| 2004-06-10 | $1.75 | $1.75 | 5,000 |
| 2004-06-09 | $1.70 | $1.70 | 6,500 |
| 2004-06-08 | $1.14 | $1.14 | 3,599 |
| 2004-06-07 | $0.70 | $0.70 | 40 |
| 2004-06-04 | $0.80 | $0.80 | 0 |
| 2004-06-03 | $0.80 | $0.80 | 8,223 |
| 2004-06-02 | $0.40 | $0.40 | 520 |
| 2004-06-01 | $0.50 | $0.50 | 2,100 |
| 2004-05-28 | $0.40 | $0.40 | 3,880 |
| 2004-05-27 | $0.50 | $0.50 | 0 |
| 2004-05-26 | $0.50 | $0.50 | 1,000 |
| 2004-05-25 | $0.50 | $0.50 | 500 |
| 2004-05-24 | $0.45 | $0.45 | 0 |
| 2004-05-21 | $0.45 | $0.45 | 0 |
| 2004-05-20 | $0.45 | $0.45 | 2,290 |
| 2004-05-19 | $0.45 | $0.45 | 6,750 |
| 2004-05-18 | $0.45 | $0.45 | 0 |
| 2004-05-17 | $0.45 | $0.45 | 410 |
| 2004-05-14 | $0.50 | $0.50 | 1,000 |
| 2004-05-13 | $0.50 | $0.50 | 0 |
| 2004-05-12 | $0.50 | $0.50 | 150 |
| 2004-05-11 | $0.50 | $0.50 | 2,200 |
| 2004-05-10 | $0.40 | $0.40 | 9,752 |
| 2004-05-07 | $0.65 | $0.65 | 9,500 |
| 2004-05-06 | $0.55 | $0.55 | 600 |
| 2004-05-05 | $0.60 | $0.60 | 1,350 |
| 2004-05-04 | $0.55 | $0.55 | 0 |
| 2004-05-03 | $0.55 | $0.55 | 18,300 |
| 2004-04-30 | $0.69 | $0.69 | 2,040 |
| 2004-04-29 | $0.55 | $0.55 | 3,110 |
| 2004-04-28 | $0.60 | $0.60 | 0 |
| 2004-04-27 | $0.60 | $0.60 | 0 |
| 2004-04-26 | $0.60 | $0.60 | 600 |
| 2004-04-23 | $0.60 | $0.60 | 7,500 |
| 2004-04-22 | $0.50 | $0.50 | 15,118 |
| 2004-04-21 | $0.61 | $0.61 | 50 |
| 2004-04-20 | $0.70 | $0.70 | 0 |
| 2004-04-19 | $0.70 | $0.70 | 0 |
| 2004-04-16 | $0.70 | $0.70 | 4,463 |
| 2004-04-15 | $0.70 | $0.70 | 4,500 |
| 2004-04-14 | $0.80 | $0.80 | 2,100 |
| 2004-04-13 | $0.75 | $0.75 | 0 |
| 2004-04-12 | $0.75 | $0.75 | 2,100 |
| 2004-04-08 | $0.75 | $0.75 | 0 |
| 2004-04-07 | $0.75 | $0.75 | 0 |
| 2004-04-06 | $0.75 | $0.75 | 0 |
| 2004-04-05 | $0.75 | $0.75 | 0 |
| 2004-04-02 | $0.75 | $0.75 | 8,504 |
| 2004-04-01 | $1.05 | $1.05 | 0 |
| 2004-03-31 | $1.05 | $1.05 | 500 |
| 2004-03-30 | $0.90 | $0.90 | 2,390 |
| 2004-03-29 | $1.05 | $1.05 | 13,500 |
| 2004-03-26 | $1.30 | $1.30 | 27,632 |
| 2004-03-25 | $1.30 | $1.30 | 5,400 |
| 2004-03-24 | $1.10 | $1.10 | 16,988 |
| 2004-03-23 | $1.00 | $1.00 | 3,400 |
| 2004-03-22 | $1.10 | $1.10 | 0 |
| 2004-03-19 | $1.10 | $1.10 | 400 |
| 2004-03-18 | $1.00 | $1.00 | 0 |
| 2004-03-17 | $1.00 | $1.00 | 0 |
| 2004-03-16 | $1.00 | $1.00 | 6,000 |
| 2004-03-15 | $0.80 | $0.80 | 0 |
| 2004-03-12 | $0.80 | $0.80 | 0 |
| 2004-03-11 | $0.80 | $0.80 | 0 |
| 2004-03-10 | $0.80 | $0.80 | 0 |
| 2004-03-09 | $0.80 | $0.80 | 0 |
| 2004-03-08 | $0.80 | $0.80 | 170 |
| 2004-03-05 | $0.80 | $0.80 | 37 |
| 2004-03-04 | $0.80 | $0.80 | 698 |
| 2004-03-03 | $0.90 | $0.90 | 0 |
| 2004-03-02 | $0.90 | $0.90 | 1,100 |
| 2004-03-01 | $0.90 | $0.90 | 100 |
| 2004-02-27 | $0.90 | $0.90 | 9,000 |
| 2004-02-26 | $0.90 | $0.90 | 1,900 |
| 2004-02-25 | $0.90 | $0.90 | 1,100 |
| 2004-02-24 | $0.90 | $0.90 | 1,030 |
| 2004-02-23 | $0.90 | $0.90 | 1,000 |
| 2004-02-20 | $0.90 | $0.90 | 1,849 |
| 2004-02-19 | $1.10 | $1.10 | 1,150 |
| 2004-02-18 | $1.10 | $1.10 | 0 |
| 2004-02-17 | $1.10 | $1.10 | 100 |
| 2004-02-13 | $1.10 | $1.10 | 1,100 |
| 2004-02-12 | $1.20 | $1.20 | 8,000 |
| 2004-02-11 | $1.10 | $1.10 | 1,785 |
| 2004-02-10 | $1.25 | $1.25 | 4,843 |
| 2004-02-09 | $1.20 | $1.20 | 0 |
| 2004-02-06 | $1.20 | $1.20 | 230 |
| 2004-02-05 | $1.20 | $1.20 | 0 |
| 2004-02-04 | $1.20 | $1.20 | 480 |
| 2004-02-03 | $1.50 | $1.50 | 584 |
| 2004-02-02 | $1.20 | $1.20 | 0 |
| 2004-01-30 | $1.20 | $1.20 | 124 |
| 2004-01-29 | $1.20 | $1.20 | 0 |
| 2004-01-28 | $1.20 | $1.20 | 360 |
| 2004-01-27 | $1.40 | $1.40 | 0 |
| 2004-01-26 | $1.40 | $1.40 | 0 |
| 2004-01-23 | $1.40 | $1.40 | 0 |
| 2004-01-22 | $1.40 | $1.40 | 0 |
| 2004-01-21 | $1.40 | $1.40 | 0 |
| 2004-01-20 | $1.40 | $1.40 | 1,510 |
| 2004-01-16 | $1.40 | $1.40 | 455 |
| 2004-01-15 | $1.30 | $1.30 | 0 |
| 2004-01-14 | $1.30 | $1.30 | 2,885 |
| 2004-01-13 | $1.00 | $1.00 | 0 |
| 2004-01-12 | $1.00 | $1.00 | 0 |
| 2004-01-09 | $1.00 | $1.00 | 0 |
| 2004-01-08 | $1.00 | $1.00 | 2,475 |
| 2004-01-07 | $1.10 | $1.10 | 4,095 |
| 2004-01-06 | $0.90 | $0.90 | 0 |
| 2004-01-05 | $0.90 | $0.90 | 120 |
| 2004-01-02 | $0.90 | $0.90 | 500 |