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
- 1995-02-01 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 | $0.21 | $0.21 | 44,500 |
| 2004-12-30 | $0.20 | $0.20 | 99,250 |
| 2004-12-29 | $0.23 | $0.23 | 29,155 |
| 2004-12-28 | $0.22 | $0.22 | 331,224 |
| 2004-12-27 | $0.19 | $0.19 | 107,310 |
| 2004-12-23 | $0.20 | $0.20 | 78,800 |
| 2004-12-22 | $0.21 | $0.21 | 158,325 |
| 2004-12-21 | $0.20 | $0.20 | 238,086 |
| 2004-12-20 | $0.20 | $0.20 | 317,215 |
| 2004-12-17 | $0.18 | $0.18 | 165,900 |
| 2004-12-16 | $0.20 | $0.20 | 160,543 |
| 2004-12-15 | $0.17 | $0.17 | 290,379 |
| 2004-12-14 | $0.20 | $0.20 | 2,129,947 |
| 2004-12-13 | $0.13 | $0.13 | 23,000 |
| 2004-12-10 | $0.11 | $0.11 | 0 |
| 2004-12-09 | $0.11 | $0.11 | 30,400 |
| 2004-12-08 | $0.09 | $0.09 | 96,600 |
| 2004-12-07 | $0.09 | $0.09 | 113,400 |
| 2004-12-06 | $0.10 | $0.10 | 17,000 |
| 2004-12-03 | $0.10 | $0.10 | 18,000 |
| 2004-12-02 | $0.09 | $0.09 | 20,000 |
| 2004-12-01 | $0.10 | $0.10 | 1,900 |
| 2004-11-30 | $0.09 | $0.09 | 28,500 |
| 2004-11-29 | $0.10 | $0.10 | 128,000 |
| 2004-11-26 | $0.11 | $0.10 | 12,300 |
| 2004-11-24 | $0.11 | $0.10 | 87,000 |
| 2004-11-23 | $0.14 | $0.14 | 5,000 |
| 2004-11-22 | $0.12 | $0.12 | 21,100 |
| 2004-11-19 | $0.14 | $0.14 | 21,000 |
| 2004-11-18 | $0.13 | $0.13 | 100,800 |
| 2004-11-17 | $0.10 | $0.10 | 13,339 |
| 2004-11-16 | $0.12 | $0.12 | 26,000 |
| 2004-11-15 | $0.11 | $0.11 | 66,500 |
| 2004-11-12 | $0.11 | $0.11 | 83,000 |
| 2004-11-11 | $0.11 | $0.11 | 401,277 |
| 2004-11-10 | $0.12 | $0.12 | 76,500 |
| 2004-11-09 | $0.10 | $0.10 | 70,500 |
| 2004-11-08 | $0.12 | $0.12 | 22,790 |
| 2004-11-05 | $0.10 | $0.10 | 139,539 |
| 2004-11-04 | $0.13 | $0.13 | 45,000 |
| 2004-11-03 | $0.14 | $0.14 | 5,000 |
| 2004-11-02 | $0.12 | $0.12 | 1,000 |
| 2004-11-01 | $0.14 | $0.14 | 0 |
| 2004-10-29 | $0.14 | $0.14 | 13,000 |
| 2004-10-28 | $0.12 | $0.12 | 32,100 |
| 2004-10-27 | $0.14 | $0.14 | 95,900 |
| 2004-10-26 | $0.12 | $0.12 | 0 |
| 2004-10-25 | $0.12 | $0.12 | 4,900 |
| 2004-10-22 | $0.12 | $0.12 | 8,260 |
| 2004-10-21 | $0.12 | $0.12 | 6,300 |
| 2004-10-20 | $0.12 | $0.12 | 103,263 |
| 2004-10-19 | $0.12 | $0.12 | 62,500 |
| 2004-10-18 | $0.12 | $0.12 | 9,050 |
| 2004-10-15 | $0.12 | $0.12 | 2,000 |
| 2004-10-14 | $0.13 | $0.13 | 7,000 |
| 2004-10-13 | $0.12 | $0.12 | 7,500 |
| 2004-10-12 | $0.13 | $0.13 | 117,400 |
| 2004-10-11 | $0.11 | $0.10 | 33,400 |
| 2004-10-08 | $0.11 | $0.10 | 325,200 |
| 2004-10-07 | $0.10 | $0.10 | 88,000 |
| 2004-10-06 | $0.10 | $0.10 | 31,000 |
| 2004-10-05 | $0.10 | $0.10 | 109,650 |
| 2004-10-04 | $0.10 | $0.10 | 221,600 |
| 2004-10-01 | $0.12 | $0.12 | 4,000 |
| 2004-09-30 | $0.12 | $0.12 | 25,000 |
| 2004-09-29 | $0.12 | $0.12 | 76,650 |
| 2004-09-28 | $0.12 | $0.12 | 152,875 |
| 2004-09-27 | $0.12 | $0.12 | 11,500 |
| 2004-09-24 | $0.12 | $0.12 | 31,500 |
| 2004-09-23 | $0.12 | $0.12 | 47,500 |
| 2004-09-22 | $0.12 | $0.12 | 40,000 |
| 2004-09-21 | $0.12 | $0.12 | 124,500 |
| 2004-09-20 | $0.12 | $0.12 | 180,500 |
| 2004-09-17 | $0.14 | $0.14 | 6,850 |
| 2004-09-16 | $0.13 | $0.13 | 71,500 |
| 2004-09-15 | $0.14 | $0.14 | 48,650 |
| 2004-09-14 | $0.15 | $0.15 | 86,400 |
| 2004-09-13 | $0.15 | $0.15 | 11,200 |
| 2004-09-10 | $0.15 | $0.15 | 36,000 |
| 2004-09-09 | $0.14 | $0.14 | 18,300 |
| 2004-09-08 | $0.16 | $0.16 | 21,800 |
| 2004-09-07 | $0.16 | $0.16 | 47,000 |
| 2004-09-03 | $0.16 | $0.16 | 35,400 |
| 2004-09-02 | $0.16 | $0.16 | 16,000 |
| 2004-09-01 | $0.18 | $0.18 | 500 |
| 2004-08-31 | $0.17 | $0.17 | 35,330 |
| 2004-08-30 | $0.19 | $0.19 | 10,000 |
| 2004-08-27 | $0.16 | $0.16 | 5,340 |
| 2004-08-26 | $0.16 | $0.16 | 0 |
| 2004-08-25 | $0.16 | $0.16 | 0 |
| 2004-08-24 | $0.16 | $0.16 | 345,850 |
| 2004-08-23 | $0.16 | $0.16 | 10,000 |
| 2004-08-20 | $0.16 | $0.16 | 15,711 |
| 2004-08-19 | $0.15 | $0.15 | 36,200 |
| 2004-08-18 | $0.16 | $0.16 | 83,175 |
| 2004-08-17 | $0.14 | $0.14 | 112,550 |
| 2004-08-16 | $0.12 | $0.12 | 65,000 |
| 2004-08-13 | $0.12 | $0.12 | 5,600 |
| 2004-08-12 | $0.12 | $0.12 | 27,500 |
| 2004-08-11 | $0.13 | $0.13 | 31,400 |
| 2004-08-10 | $0.12 | $0.12 | 53,200 |
| 2004-08-09 | $0.13 | $0.13 | 35,000 |
| 2004-08-06 | $0.14 | $0.14 | 79,718 |
| 2004-08-05 | $0.13 | $0.13 | 11,000 |
| 2004-08-04 | $0.14 | $0.14 | 3,500 |
| 2004-08-03 | $0.14 | $0.14 | 12,400 |
| 2004-08-02 | $0.15 | $0.15 | 79,100 |
| 2004-07-30 | $0.16 | $0.16 | 20,100 |
| 2004-07-29 | $0.14 | $0.14 | 206,985 |
| 2004-07-28 | $0.16 | $0.16 | 111,166 |
| 2004-07-27 | $0.16 | $0.16 | 148,792 |
| 2004-07-26 | $0.17 | $0.17 | 3,000 |
| 2004-07-23 | $0.17 | $0.17 | 2,775 |
| 2004-07-22 | $0.18 | $0.18 | 22,254 |
| 2004-07-21 | $0.17 | $0.17 | 33,770 |
| 2004-07-20 | $0.17 | $0.17 | 31,000 |
| 2004-07-19 | $0.18 | $0.18 | 51,100 |
| 2004-07-16 | $0.17 | $0.17 | 45,000 |
| 2004-07-15 | $0.17 | $0.17 | 1,400 |
| 2004-07-14 | $0.16 | $0.16 | 238,647 |
| 2004-07-13 | $0.18 | $0.18 | 46,706 |
| 2004-07-12 | $0.18 | $0.18 | 3,500 |
| 2004-07-09 | $0.19 | $0.19 | 45,650 |
| 2004-07-08 | $0.19 | $0.18 | 31,666 |
| 2004-07-07 | $0.20 | $0.20 | 49,660 |
| 2004-07-06 | $0.20 | $0.20 | 39,375 |
| 2004-07-02 | $0.25 | $0.25 | 25,275 |
| 2004-07-01 | $0.22 | $0.22 | 133,200 |
| 2004-06-30 | $0.20 | $0.20 | 47,150 |
| 2004-06-29 | $0.20 | $0.20 | 50,475 |
| 2004-06-28 | $0.20 | $0.20 | 6,500 |
| 2004-06-25 | $0.23 | $0.23 | 43,561 |
| 2004-06-24 | $0.23 | $0.23 | 32,750 |
| 2004-06-23 | $0.20 | $0.20 | 167,625 |
| 2004-06-22 | $0.22 | $0.22 | 16,995 |
| 2004-06-21 | $0.21 | $0.21 | 133,050 |
| 2004-06-18 | $0.23 | $0.23 | 5,400 |
| 2004-06-17 | $0.23 | $0.23 | 45,336 |
| 2004-06-16 | $0.23 | $0.23 | 105,950 |
| 2004-06-15 | $0.24 | $0.24 | 40,200 |
| 2004-06-14 | $0.25 | $0.25 | 142,200 |
| 2004-06-10 | $0.26 | $0.26 | 7,450 |
| 2004-06-09 | $0.22 | $0.22 | 35,277 |
| 2004-06-08 | $0.23 | $0.23 | 88,934 |
| 2004-06-07 | $0.25 | $0.25 | 8,000 |
| 2004-06-04 | $0.25 | $0.25 | 138,350 |
| 2004-06-03 | $0.25 | $0.25 | 184,939 |
| 2004-06-02 | $0.25 | $0.25 | 120,239 |
| 2004-06-01 | $0.28 | $0.28 | 223,034 |
| 2004-05-28 | $0.25 | $0.25 | 106,075 |
| 2004-05-27 | $0.26 | $0.26 | 2,400 |
| 2004-05-26 | $0.27 | $0.27 | 174,490 |
| 2004-05-25 | $0.29 | $0.29 | 139,200 |
| 2004-05-24 | $0.33 | $0.33 | 24,200 |
| 2004-05-21 | $0.34 | $0.34 | 202,604 |
| 2004-05-20 | $0.33 | $0.33 | 178,350 |
| 2004-05-19 | $0.33 | $0.33 | 110,190 |
| 2004-05-18 | $0.33 | $0.33 | 70,750 |
| 2004-05-17 | $0.33 | $0.33 | 308,825 |
| 2004-05-14 | $0.35 | $0.35 | 487,530 |
| 2004-05-13 | $0.32 | $0.32 | 228,470 |
| 2004-05-12 | $0.31 | $0.31 | 39,475 |
| 2004-05-11 | $0.31 | $0.31 | 108,550 |
| 2004-05-10 | $0.33 | $0.33 | 63,839 |
| 2004-05-07 | $0.34 | $0.34 | 76,000 |
| 2004-05-06 | $0.36 | $0.36 | 45,400 |
| 2004-05-05 | $0.32 | $0.32 | 554,755 |
| 2004-05-04 | $0.37 | $0.37 | 192,120 |
| 2004-05-03 | $0.38 | $0.38 | 345,050 |
| 2004-04-30 | $0.38 | $0.38 | 452,333 |
| 2004-04-29 | $0.35 | $0.35 | 455,667 |
| 2004-04-28 | $0.32 | $0.32 | 884,952 |
| 2004-04-27 | $0.31 | $0.31 | 250,910 |
| 2004-04-26 | $0.29 | $0.29 | 658,880 |
| 2004-04-23 | $0.28 | $0.28 | 369,000 |
| 2004-04-22 | $0.24 | $0.24 | 212,128 |
| 2004-04-21 | $0.22 | $0.22 | 36,835 |
| 2004-04-20 | $0.22 | $0.22 | 155,600 |
| 2004-04-19 | $0.22 | $0.22 | 152,014 |
| 2004-04-16 | $0.24 | $0.24 | 62,900 |
| 2004-04-15 | $0.23 | $0.23 | 114,400 |
| 2004-04-14 | $0.25 | $0.25 | 100,500 |
| 2004-04-13 | $0.26 | $0.26 | 172,500 |
| 2004-04-12 | $0.27 | $0.27 | 212,000 |
| 2004-04-08 | $0.26 | $0.26 | 20,000 |
| 2004-04-07 | $0.26 | $0.26 | 94,075 |
| 2004-04-06 | $0.25 | $0.25 | 2,000 |
| 2004-04-05 | $0.25 | $0.25 | 132,000 |
| 2004-04-02 | $0.24 | $0.24 | 63,000 |
| 2004-04-01 | $0.24 | $0.24 | 31,800 |
| 2004-03-31 | $0.28 | $0.28 | 20,000 |
| 2004-03-30 | $0.27 | $0.27 | 149,956 |
| 2004-03-29 | $0.23 | $0.23 | 56,600 |
| 2004-03-26 | $0.25 | $0.25 | 36,000 |
| 2004-03-25 | $0.26 | $0.26 | 14,000 |
| 2004-03-24 | $0.25 | $0.25 | 6,000 |
| 2004-03-23 | $0.25 | $0.25 | 12,000 |
| 2004-03-22 | $0.26 | $0.26 | 152,000 |
| 2004-03-19 | $0.26 | $0.26 | 10,500 |
| 2004-03-18 | $0.27 | $0.27 | 12,500 |
| 2004-03-17 | $0.28 | $0.28 | 25,000 |
| 2004-03-16 | $0.28 | $0.28 | 149,000 |
| 2004-03-15 | $0.30 | $0.30 | 22,950 |
| 2004-03-12 | $0.30 | $0.30 | 5,000 |
| 2004-03-11 | $0.32 | $0.32 | 25,825 |
| 2004-03-10 | $0.30 | $0.30 | 257,950 |
| 2004-03-09 | $0.30 | $0.30 | 113,000 |
| 2004-03-08 | $0.28 | $0.28 | 79,200 |
| 2004-03-05 | $0.25 | $0.25 | 0 |
| 2004-03-04 | $0.25 | $0.25 | 100 |
| 2004-03-03 | $0.26 | $0.26 | 70,500 |
| 2004-03-02 | $0.27 | $0.27 | 164,300 |
| 2004-03-01 | $0.25 | $0.25 | 35,000 |
| 2004-02-27 | $0.26 | $0.26 | 230,374 |
| 2004-02-26 | $0.27 | $0.27 | 18,500 |
| 2004-02-25 | $0.27 | $0.27 | 10,520 |
| 2004-02-24 | $0.30 | $0.30 | 8,760 |
| 2004-02-23 | $0.26 | $0.26 | 35,000 |
| 2004-02-20 | $0.27 | $0.27 | 90,409 |
| 2004-02-19 | $0.32 | $0.32 | 152,707 |
| 2004-02-18 | $0.35 | $0.35 | 324,134 |
| 2004-02-17 | $0.35 | $0.35 | 309,887 |
| 2004-02-13 | $0.31 | $0.31 | 705,153 |
| 2004-02-12 | $0.24 | $0.24 | 58,000 |
| 2004-02-11 | $0.24 | $0.24 | 115,600 |
| 2004-02-10 | $0.21 | $0.21 | 63,000 |
| 2004-02-09 | $0.20 | $0.20 | 20,950 |
| 2004-02-06 | $0.20 | $0.20 | 35,200 |
| 2004-02-05 | $0.20 | $0.20 | 60,000 |
| 2004-02-04 | $0.18 | $0.18 | 110,000 |
| 2004-02-03 | $0.22 | $0.22 | 0 |
| 2004-02-02 | $0.22 | $0.22 | 35,100 |
| 2004-01-30 | $0.22 | $0.22 | 892,482 |
| 2004-01-29 | $0.20 | $0.20 | 20,000 |
| 2004-01-28 | $0.19 | $0.19 | 40,500 |
| 2004-01-27 | $0.20 | $0.20 | 28,700 |
| 2004-01-26 | $0.21 | $0.21 | 3,000 |
| 2004-01-23 | $0.22 | $0.22 | 5,100 |
| 2004-01-22 | $0.24 | $0.24 | 0 |
| 2004-01-21 | $0.24 | $0.24 | 14,500 |
| 2004-01-20 | $0.20 | $0.20 | 24,000 |
| 2004-01-16 | $0.23 | $0.23 | 51,500 |
| 2004-01-15 | $0.23 | $0.23 | 40,000 |
| 2004-01-14 | $0.19 | $0.19 | 0 |
| 2004-01-13 | $0.19 | $0.19 | 0 |
| 2004-01-12 | $0.19 | $0.19 | 25,000 |
| 2004-01-09 | $0.19 | $0.19 | 67,500 |
| 2004-01-08 | $0.19 | $0.19 | 108,000 |
| 2004-01-07 | $0.24 | $0.24 | 314,500 |
| 2004-01-06 | $0.20 | $0.20 | 55,000 |
| 2004-01-05 | $0.18 | $0.18 | 6,000 |
| 2004-01-02 | $0.20 | $0.20 | 182,180 |