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
- 2002-05-23 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 | $0.18 | $0.18 | 98,308,000 | — | — |
| 2004-12-30 | $0.18 | $0.18 | 104,237,000 | — | — |
| 2004-12-29 | $0.18 | $0.18 | 162,015,000 | — | — |
| 2004-12-28 | $0.17 | $0.17 | 150,220,000 | — | — |
| 2004-12-27 | $0.17 | $0.17 | 73,696,000 | — | — |
| 2004-12-23 | $0.16 | $0.16 | 275,835,000 | — | — |
| 2004-12-22 | $0.17 | $0.17 | 402,199,000 | — | — |
| 2004-12-21 | $0.18 | $0.18 | 106,407,000 | — | — |
| 2004-12-20 | $0.18 | $0.18 | 118,503,000 | — | — |
| 2004-12-17 | $0.19 | $0.19 | 173,656,000 | — | — |
| 2004-12-16 | $0.19 | $0.19 | 230,076,000 | — | — |
| 2004-12-15 | $0.18 | $0.18 | 245,609,000 | — | — |
| 2004-12-14 | $0.18 | $0.18 | 207,130,000 | — | — |
| 2004-12-13 | $0.18 | $0.18 | 254,184,000 | — | — |
| 2004-12-10 | $0.17 | $0.17 | 84,672,000 | — | — |
| 2004-12-09 | $0.17 | $0.17 | 158,032,000 | — | — |
| 2004-12-08 | $0.16 | $0.16 | 127,092,000 | — | — |
| 2004-12-07 | $0.17 | $0.17 | 311,262,000 | — | — |
| 2004-12-06 | $0.16 | $0.16 | 76,370,000 | — | — |
| 2004-12-03 | $0.16 | $0.16 | 93,282,000 | — | — |
| 2004-12-02 | $0.16 | $0.16 | 107,478,000 | — | — |
| 2004-12-01 | $0.16 | $0.16 | 164,570,000 | — | — |
| 2004-11-30 | $0.16 | $0.16 | 79,646,000 | — | — |
| 2004-11-29 | $0.16 | $0.16 | 107,520,000 | — | — |
| 2004-11-26 | $0.16 | $0.16 | 43,778,000 | — | — |
| 2004-11-24 | $0.16 | $0.16 | 118,937,000 | — | — |
| 2004-11-23 | $0.16 | $0.16 | 110,502,000 | — | — |
| 2004-11-22 | $0.16 | $0.16 | 109,977,000 | — | — |
| 2004-11-19 | $0.16 | $0.16 | 207,935,000 | — | — |
| 2004-11-18 | $0.17 | $0.17 | 802,088,000 | — | — |
| 2004-11-17 | $0.15 | $0.15 | 202,573,000 | — | — |
| 2004-11-16 | $0.15 | $0.15 | 168,315,000 | — | — |
| 2004-11-15 | $0.16 | $0.16 | 146,349,000 | — | — |
| 2004-11-12 | $0.16 | $0.16 | 107,086,000 | — | — |
| 2004-11-11 | $0.15 | $0.15 | 110,908,000 | — | — |
| 2004-11-10 | $0.15 | $0.15 | 98,329,000 | — | — |
| 2004-11-09 | $0.15 | $0.15 | 113,617,000 | — | — |
| 2004-11-08 | $0.16 | $0.16 | 168,357,000 | — | — |
| 2004-11-05 | $0.16 | $0.16 | 250,614,000 | — | — |
| 2004-11-04 | $0.15 | $0.15 | 210,371,000 | — | — |
| 2004-11-03 | $0.14 | $0.14 | 352,492,000 | — | — |
| 2004-11-02 | $0.14 | $0.14 | 404,061,000 | — | — |
| 2004-11-01 | $0.13 | $0.13 | 131,691,000 | — | — |
| 2004-10-29 | $0.14 | $0.14 | 154,931,000 | — | — |
| 2004-10-28 | $0.14 | $0.14 | 102,781,000 | — | — |
| 2004-10-27 | $0.14 | $0.14 | 255,171,000 | — | — |
| 2004-10-26 | $0.14 | $0.14 | 167,111,000 | — | — |
| 2004-10-25 | $0.14 | $0.14 | 218,400,000 | — | — |
| 2004-10-22 | $0.14 | $0.14 | 200,347,000 | — | — |
| 2004-10-21 | $0.14 | $0.14 | 202,398,000 | — | — |
| 2004-10-20 | $0.14 | $0.14 | 215,901,000 | — | — |
| 2004-10-19 | $0.14 | $0.14 | 550,424,000 | — | — |
| 2004-10-18 | $0.14 | $0.14 | 860,650,000 | — | — |
| 2004-10-15 | $0.15 | $0.15 | 3,234,140,000 | — | — |
| 2004-10-14 | $0.25 | $0.25 | 224,147,000 | — | — |
| 2004-10-13 | $0.25 | $0.25 | 144,186,000 | — | — |
| 2004-10-12 | $0.25 | $0.25 | 193,592,000 | — | — |
| 2004-10-11 | $0.25 | $0.25 | 119,007,000 | — | — |
| 2004-10-08 | $0.24 | $0.24 | 152,824,000 | — | — |
| 2004-10-07 | $0.25 | $0.25 | 139,867,000 | — | — |
| 2004-10-06 | $0.26 | $0.26 | 267,575,000 | — | — |
| 2004-10-05 | $0.26 | $0.26 | 1,375,850,000 | — | — |
| 2004-10-04 | $0.25 | $0.25 | 319,291,000 | — | — |
| 2004-10-01 | $0.23 | $0.23 | 500,514,000 | — | — |
| 2004-09-30 | $0.22 | $0.22 | 203,294,000 | — | — |
| 2004-09-29 | $0.23 | $0.23 | 101,584,000 | — | — |
| 2004-09-28 | $0.23 | $0.23 | 77,756,000 | — | — |
| 2004-09-27 | $0.23 | $0.23 | 73,276,000 | — | — |
| 2004-09-24 | $0.24 | $0.24 | 140,126,000 | — | — |
| 2004-09-23 | $0.24 | $0.24 | 52,626,000 | — | — |
| 2004-09-22 | $0.24 | $0.24 | 85,778,000 | — | — |
| 2004-09-21 | $0.25 | $0.25 | 93,968,000 | — | — |
| 2004-09-20 | $0.25 | $0.25 | 166,992,000 | — | — |
| 2004-09-17 | $0.24 | $0.24 | 138,824,000 | — | — |
| 2004-09-16 | $0.24 | $0.24 | 246,288,000 | — | — |
| 2004-09-15 | $0.23 | $0.23 | 130,634,000 | — | — |
| 2004-09-14 | $0.23 | $0.23 | 119,910,000 | — | — |
| 2004-09-13 | $0.23 | $0.23 | 120,981,000 | — | — |
| 2004-09-10 | $0.21 | $0.21 | 106,743,000 | — | — |
| 2004-09-09 | $0.22 | $0.22 | 65,681,000 | — | — |
| 2004-09-08 | $0.22 | $0.22 | 143,080,000 | — | — |
| 2004-09-07 | $0.22 | $0.22 | 928,851,000 | — | — |
| 2004-09-03 | $0.21 | $0.21 | 144,333,000 | — | — |
| 2004-09-02 | $0.21 | $0.21 | 153,573,000 | — | — |
| 2004-09-01 | $0.20 | $0.20 | 124,432,000 | — | — |
| 2004-08-31 | $0.20 | $0.20 | 98,070,000 | — | — |
| 2004-08-30 | $0.21 | $0.21 | 84,833,000 | — | — |
| 2004-08-27 | $0.22 | $0.22 | 24,976,000 | — | — |
| 2004-08-26 | $0.22 | $0.22 | 67,690,000 | — | — |
| 2004-08-25 | $0.22 | $0.22 | 75,236,000 | — | — |
| 2004-08-24 | $0.22 | $0.22 | 72,205,000 | — | — |
| 2004-08-23 | $0.23 | $0.23 | 59,514,000 | — | — |
| 2004-08-20 | $0.23 | $0.23 | 76,524,000 | — | — |
| 2004-08-19 | $0.23 | $0.23 | 59,696,000 | — | — |
| 2004-08-18 | $0.22 | $0.22 | 115,157,000 | — | — |
| 2004-08-17 | $0.22 | $0.22 | 96,873,000 | — | — |
| 2004-08-16 | $0.22 | $0.22 | 80,353,000 | — | — |
| 2004-08-13 | $0.21 | $0.21 | 152,852,000 | — | — |
| 2004-08-12 | $0.22 | $0.22 | 139,496,000 | — | — |
| 2004-08-11 | $0.23 | $0.23 | 188,636,000 | — | — |
| 2004-08-10 | $0.24 | $0.24 | 183,169,000 | — | — |
| 2004-08-09 | $0.23 | $0.23 | 219,037,000 | — | — |
| 2004-08-06 | $0.24 | $0.24 | 358,967,000 | — | — |
| 2004-08-05 | $0.24 | $0.24 | 210,882,000 | — | — |
| 2004-08-04 | $0.25 | $0.25 | 369,880,000 | — | — |
| 2004-08-03 | $0.28 | $0.28 | 72,121,000 | — | — |
| 2004-08-02 | $0.29 | $0.29 | 100,226,000 | — | — |
| 2004-07-30 | $0.29 | $0.29 | 50,533,000 | — | — |
| 2004-07-29 | $0.29 | $0.29 | 73,850,000 | — | — |
| 2004-07-28 | $0.29 | $0.29 | 109,697,000 | — | — |
| 2004-07-27 | $0.29 | $0.29 | 143,073,000 | — | — |
| 2004-07-26 | $0.27 | $0.27 | 194,572,000 | — | — |
| 2004-07-23 | $0.29 | $0.29 | 145,971,000 | — | — |
| 2004-07-22 | $0.29 | $0.29 | 177,184,000 | — | — |
| 2004-07-21 | $0.29 | $0.29 | 184,359,000 | — | — |
| 2004-07-20 | $0.31 | $0.31 | 365,904,000 | — | — |
| 2004-07-19 | $0.29 | $0.29 | 840,280,000 | — | — |
| 2004-07-16 | $0.33 | $0.33 | 1,838,361,000 | — | — |
| 2004-07-15 | $0.46 | $0.46 | 314,482,000 | — | — |
| 2004-07-14 | $0.46 | $0.46 | 95,249,000 | — | — |
| 2004-07-13 | $0.45 | $0.45 | 105,084,000 | — | — |
| 2004-07-12 | $0.47 | $0.47 | 72,289,000 | — | — |
| 2004-07-09 | $0.48 | $0.48 | 66,346,000 | — | — |
| 2004-07-08 | $0.46 | $0.46 | 151,522,000 | — | — |
| 2004-07-07 | $0.48 | $0.48 | 132,629,000 | — | — |
| 2004-07-06 | $0.48 | $0.48 | 157,325,000 | — | — |
| 2004-07-02 | $0.46 | $0.46 | 336,035,000 | — | — |
| 2004-07-01 | $0.51 | $0.51 | 230,762,000 | — | — |
| 2004-06-30 | $0.51 | $0.51 | 295,113,000 | — | — |
| 2004-06-29 | $0.49 | $0.49 | 152,257,000 | — | — |
| 2004-06-28 | $0.49 | $0.49 | 302,736,000 | — | — |
| 2004-06-25 | $0.46 | $0.46 | 157,563,000 | — | — |
| 2004-06-24 | $0.44 | $0.44 | 185,143,000 | — | — |
| 2004-06-23 | $0.44 | $0.44 | 166,810,000 | — | — |
| 2004-06-22 | $0.41 | $0.41 | 117,551,000 | — | — |
| 2004-06-21 | $0.41 | $0.41 | 79,590,000 | — | — |
| 2004-06-18 | $0.42 | $0.42 | 78,582,000 | — | — |
| 2004-06-17 | $0.43 | $0.43 | 82,642,000 | — | — |
| 2004-06-16 | $0.43 | $0.43 | 89,579,000 | — | — |
| 2004-06-15 | $0.42 | $0.42 | 72,002,000 | — | — |
| 2004-06-14 | $0.42 | $0.42 | 161,525,000 | — | — |
| 2004-06-10 | $0.45 | $0.45 | 38,941,000 | — | — |
| 2004-06-09 | $0.45 | $0.45 | 151,305,000 | — | — |
| 2004-06-08 | $0.46 | $0.46 | 36,575,000 | — | — |
| 2004-06-07 | $0.46 | $0.46 | 81,130,000 | — | — |
| 2004-06-04 | $0.45 | $0.45 | 47,250,000 | — | — |
| 2004-06-03 | $0.45 | $0.45 | 92,785,000 | — | — |
| 2004-06-02 | $0.46 | $0.46 | 69,048,000 | — | — |
| 2004-06-01 | $0.47 | $0.47 | 129,850,000 | — | — |
| 2004-05-28 | $0.47 | $0.47 | 81,109,000 | — | — |
| 2004-05-27 | $0.47 | $0.47 | 118,524,000 | — | — |
| 2004-05-26 | $0.46 | $0.46 | 69,076,000 | — | — |
| 2004-05-25 | $0.46 | $0.46 | 113,778,000 | — | — |
| 2004-05-24 | $0.46 | $0.46 | 80,052,000 | — | — |
| 2004-05-21 | $0.45 | $0.45 | 78,960,000 | — | — |
| 2004-05-20 | $0.44 | $0.44 | 87,633,000 | — | — |
| 2004-05-19 | $0.45 | $0.45 | 137,620,000 | — | — |
| 2004-05-18 | $0.44 | $0.44 | 154,903,000 | — | — |
| 2004-05-17 | $0.44 | $0.44 | 123,249,000 | — | — |
| 2004-05-14 | $0.44 | $0.44 | 150,402,000 | — | — |
| 2004-05-13 | $0.44 | $0.44 | 141,533,000 | — | — |
| 2004-05-12 | $0.42 | $0.42 | 168,217,000 | — | — |
| 2004-05-11 | $0.42 | $0.42 | 239,274,000 | — | — |
| 2004-05-10 | $0.39 | $0.39 | 188,825,000 | — | — |
| 2004-05-07 | $0.39 | $0.39 | 118,279,000 | — | — |
| 2004-05-06 | $0.40 | $0.40 | 142,177,000 | — | — |
| 2004-05-05 | $0.41 | $0.41 | 225,330,000 | — | — |
| 2004-05-04 | $0.39 | $0.39 | 214,179,000 | — | — |
| 2004-05-03 | $0.38 | $0.38 | 220,997,000 | — | — |
| 2004-04-30 | $0.36 | $0.36 | 198,954,000 | — | — |
| 2004-04-29 | $0.37 | $0.37 | 224,840,000 | — | — |
| 2004-04-28 | $0.40 | $0.40 | 142,009,000 | — | — |
| 2004-04-27 | $0.40 | $0.40 | 117,768,000 | — | — |
| 2004-04-26 | $0.41 | $0.41 | 105,826,000 | — | — |
| 2004-04-23 | $0.42 | $0.42 | 80,584,000 | — | — |
| 2004-04-22 | $0.43 | $0.43 | 141,666,000 | — | — |
| 2004-04-21 | $0.41 | $0.41 | 212,583,000 | — | — |
| 2004-04-20 | $0.42 | $0.42 | 191,961,000 | — | — |
| 2004-04-19 | $0.44 | $0.44 | 588,630,000 | — | — |
| 2004-04-16 | $0.44 | $0.44 | 1,043,217,000 | — | — |
| 2004-04-15 | $0.53 | $0.53 | 308,000,000 | — | — |
| 2004-04-14 | $0.52 | $0.52 | 103,418,000 | — | — |
| 2004-04-13 | $0.52 | $0.52 | 154,021,000 | — | — |
| 2004-04-12 | $0.54 | $0.54 | 145,964,000 | — | — |
| 2004-04-08 | $0.54 | $0.54 | 231,441,000 | — | — |
| 2004-04-07 | $0.51 | $0.51 | 86,072,000 | — | — |
| 2004-04-06 | $0.51 | $0.51 | 98,329,000 | — | — |
| 2004-04-05 | $0.51 | $0.51 | 115,472,000 | — | — |
| 2004-04-02 | $0.50 | $0.50 | 153,349,000 | — | — |
| 2004-04-01 | $0.51 | $0.51 | 385,665,000 | — | — |
| 2004-03-31 | $0.49 | $0.49 | 162,743,000 | — | — |
| 2004-03-30 | $0.49 | $0.49 | 280,105,000 | — | — |
| 2004-03-29 | $0.48 | $0.48 | 449,393,000 | — | — |
| 2004-03-26 | $0.41 | $0.41 | 111,090,000 | — | — |
| 2004-03-25 | $0.42 | $0.42 | 110,663,000 | — | — |
| 2004-03-24 | $0.40 | $0.40 | 90,608,000 | — | — |
| 2004-03-23 | $0.41 | $0.41 | 225,428,000 | — | — |
| 2004-03-22 | $0.42 | $0.42 | 109,438,000 | — | — |
| 2004-03-19 | $0.44 | $0.44 | 99,547,000 | — | — |
| 2004-03-18 | $0.44 | $0.44 | 108,584,000 | — | — |
| 2004-03-17 | $0.44 | $0.44 | 173,768,000 | — | — |
| 2004-03-16 | $0.42 | $0.42 | 226,975,000 | — | — |
| 2004-03-15 | $0.42 | $0.42 | 137,480,000 | — | — |
| 2004-03-12 | $0.44 | $0.44 | 142,457,000 | — | — |
| 2004-03-11 | $0.43 | $0.43 | 321,265,000 | — | — |
| 2004-03-10 | $0.44 | $0.44 | 137,333,000 | — | — |
| 2004-03-09 | $0.45 | $0.45 | 177,317,000 | — | — |
| 2004-03-08 | $0.46 | $0.46 | 135,541,000 | — | — |
| 2004-03-05 | $0.48 | $0.48 | 193,578,000 | — | — |
| 2004-03-04 | $0.47 | $0.47 | 170,233,000 | — | — |
| 2004-03-03 | $0.47 | $0.47 | 209,104,000 | — | — |
| 2004-03-02 | $0.49 | $0.49 | 157,969,000 | — | — |
| 2004-03-01 | $0.50 | $0.50 | 243,908,000 | — | — |
| 2004-02-27 | $0.49 | $0.49 | 349,902,000 | — | — |
| 2004-02-26 | $0.48 | $0.48 | 515,823,000 | — | — |
| 2004-02-25 | $0.44 | $0.44 | 272,328,000 | — | — |
| 2004-02-24 | $0.45 | $0.45 | 991,746,000 | — | — |
| 2004-02-23 | $0.50 | $0.50 | 422,492,000 | — | — |
| 2004-02-20 | $0.51 | $0.51 | 386,253,000 | — | — |
| 2004-02-19 | $0.49 | $0.49 | 179,550,000 | — | — |
| 2004-02-18 | $0.50 | $0.50 | 145,733,000 | — | — |
| 2004-02-17 | $0.50 | $0.50 | 219,779,000 | — | — |
| 2004-02-13 | $0.51 | $0.51 | 298,480,000 | — | — |
| 2004-02-12 | $0.53 | $0.53 | 396,515,000 | — | — |
| 2004-02-11 | $0.51 | $0.51 | 570,612,000 | — | — |
| 2004-02-10 | $0.52 | $0.52 | 642,208,000 | — | — |
| 2004-02-09 | $0.55 | $0.55 | 303,324,000 | — | — |
| 2004-02-06 | $0.55 | $0.55 | 315,588,000 | — | — |
| 2004-02-05 | $0.52 | $0.52 | 332,486,000 | — | — |
| 2004-02-04 | $0.50 | $0.50 | 273,574,000 | — | — |
| 2004-02-03 | $0.51 | $0.51 | 337,442,000 | — | — |
| 2004-02-02 | $0.52 | $0.52 | 320,348,000 | — | — |
| 2004-01-30 | $0.52 | $0.52 | 356,440,000 | — | — |
| 2004-01-29 | $0.51 | $0.51 | 563,934,000 | — | — |
| 2004-01-28 | $0.51 | $0.51 | 496,118,000 | — | — |
| 2004-01-27 | $0.54 | $0.54 | 670,124,000 | — | — |
| 2004-01-26 | $0.54 | $0.54 | 313,068,000 | — | — |
| 2004-01-23 | $0.55 | $0.55 | 545,930,000 | — | — |
| 2004-01-22 | $0.55 | $0.55 | 1,662,346,000 | — | — |
| 2004-01-21 | $0.47 | $0.47 | 409,150,000 | — | — |
| 2004-01-20 | $0.48 | $0.48 | 409,248,000 | — | — |
| 2004-01-16 | $0.47 | $0.47 | 240,758,000 | — | — |
| 2004-01-15 | $0.46 | $0.46 | 160,132,000 | — | — |
| 2004-01-14 | $0.47 | $0.47 | 230,706,000 | — | — |
| 2004-01-13 | $0.47 | $0.47 | 329,630,000 | — | — |
| 2004-01-12 | $0.46 | $0.46 | 268,576,000 | — | — |
| 2004-01-09 | $0.44 | $0.44 | 330,302,000 | — | — |
| 2004-01-08 | $0.44 | $0.44 | 371,784,000 | — | — |
| 2004-01-07 | $0.44 | $0.44 | 684,320,000 | — | — |
| 2004-01-06 | $0.43 | $0.43 | 526,330,000 | — | — |
| 2004-01-05 | $0.40 | $0.40 | 252,070,000 | — | — |
| 2004-01-02 | $0.39 | $0.39 | 502,306,000 | — | — |