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
- 2003-11-24 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 | $1.23 | $1.23 | 66,600 | — | — |
| 2004-12-30 | $1.08 | $1.08 | 28,300 | — | — |
| 2004-12-29 | $1.00 | $1.00 | 88,100 | — | — |
| 2004-12-28 | $1.05 | $1.05 | 55,300 | — | — |
| 2004-12-27 | $1.18 | $1.18 | 41,800 | — | — |
| 2004-12-23 | $1.24 | $1.24 | 27,200 | — | — |
| 2004-12-22 | $1.15 | $1.15 | 16,000 | — | — |
| 2004-12-21 | $1.20 | $1.20 | 10,500 | — | — |
| 2004-12-20 | $1.25 | $1.25 | 44,800 | — | — |
| 2004-12-17 | $1.25 | $1.25 | 29,500 | — | — |
| 2004-12-16 | $1.14 | $1.14 | 17,800 | — | — |
| 2004-12-15 | $1.21 | $1.21 | 81,200 | — | — |
| 2004-12-14 | $1.15 | $1.15 | 16,500 | — | — |
| 2004-12-13 | $1.15 | $1.15 | 27,700 | — | — |
| 2004-12-10 | $1.19 | $1.19 | 232,300 | — | — |
| 2004-12-09 | $0.92 | $0.92 | 53,400 | — | — |
| 2004-12-08 | $0.87 | $0.87 | 1,600 | — | — |
| 2004-12-07 | $0.90 | $0.90 | 72,400 | — | — |
| 2004-12-06 | $0.87 | $0.87 | 51,800 | — | — |
| 2004-12-03 | $0.90 | $0.90 | 198,800 | — | — |
| 2004-12-02 | $0.95 | $0.95 | 320,800 | — | — |
| 2004-12-01 | $0.84 | $0.84 | 121,600 | — | — |
| 2004-11-30 | $0.75 | $0.75 | 95,000 | — | — |
| 2004-11-29 | $0.69 | $0.69 | 68,200 | — | — |
| 2004-11-26 | $0.62 | $0.62 | 22,500 | — | — |
| 2004-11-24 | $0.63 | $0.63 | 71,000 | — | — |
| 2004-11-23 | $0.54 | $0.54 | 7,100 | — | — |
| 2004-11-22 | $0.51 | $0.51 | 67,500 | — | — |
| 2004-11-19 | $0.50 | $0.50 | 8,700 | — | — |
| 2004-11-18 | $0.52 | $0.52 | 14,900 | — | — |
| 2004-11-17 | $0.52 | $0.52 | 52,900 | — | — |
| 2004-11-16 | $0.55 | $0.55 | 28,400 | — | — |
| 2004-11-15 | $0.53 | $0.53 | 40,900 | — | — |
| 2004-11-12 | $0.53 | $0.53 | 35,400 | — | — |
| 2004-11-11 | $0.47 | $0.47 | 18,300 | — | — |
| 2004-11-10 | $0.50 | $0.50 | 20,500 | — | — |
| 2004-11-09 | $0.46 | $0.46 | 1,800 | — | — |
| 2004-11-08 | $0.46 | $0.46 | 900 | — | — |
| 2004-11-05 | $0.47 | $0.47 | 38,600 | — | — |
| 2004-11-04 | $0.42 | $0.42 | 35,000 | — | — |
| 2004-11-03 | $0.41 | $0.41 | 64,100 | — | — |
| 2004-11-02 | $0.40 | $0.40 | 12,000 | — | — |
| 2004-11-01 | $0.47 | $0.47 | 26,400 | — | — |
| 2004-10-29 | $0.45 | $0.45 | 7,100 | — | — |
| 2004-10-28 | $0.43 | $0.43 | 0 | — | — |
| 2004-10-27 | $0.43 | $0.43 | 5,300 | — | — |
| 2004-10-26 | $0.40 | $0.40 | 3,500 | — | — |
| 2004-10-25 | $0.40 | $0.40 | 2,500 | — | — |
| 2004-10-22 | $0.40 | $0.40 | 30,800 | — | — |
| 2004-10-21 | $0.34 | $0.34 | 4,800 | — | — |
| 2004-10-20 | $0.42 | $0.42 | 5,300 | — | — |
| 2004-10-19 | $0.40 | $0.40 | 36,500 | — | — |
| 2004-10-18 | $0.33 | $0.33 | 7,000 | — | — |
| 2004-10-15 | $0.31 | $0.31 | 33,000 | — | — |
| 2004-10-14 | $0.36 | $0.36 | 21,500 | — | — |
| 2004-10-13 | $0.42 | $0.42 | 0 | — | — |
| 2004-10-12 | $0.42 | $0.42 | 0 | — | — |
| 2004-10-11 | $0.42 | $0.42 | 0 | — | — |
| 2004-10-08 | $0.42 | $0.42 | 10,300 | — | — |
| 2004-10-07 | $0.44 | $0.44 | 3,100 | — | — |
| 2004-10-06 | $0.45 | $0.45 | 14,000 | — | — |
| 2004-10-05 | $0.47 | $0.47 | 700 | — | — |
| 2004-10-04 | $0.47 | $0.47 | 52,000 | — | — |
| 2004-10-01 | $0.47 | $0.47 | 16,700 | — | — |
| 2004-09-30 | $0.50 | $0.50 | 67,600 | — | — |
| 2004-09-29 | $0.45 | $0.45 | 24,000 | — | — |
| 2004-09-28 | $0.50 | $0.50 | 85,900 | — | — |
| 2004-09-27 | $0.45 | $0.45 | 72,200 | — | — |
| 2004-09-24 | $0.35 | $0.35 | 59,900 | — | — |
| 2004-09-23 | $0.35 | $0.35 | 2,100 | — | — |
| 2004-09-22 | $0.30 | $0.30 | 0 | — | — |
| 2004-09-21 | $0.30 | $0.30 | 7,200 | — | — |
| 2004-09-20 | $0.34 | $0.34 | 50,000 | — | — |
| 2004-09-17 | $0.30 | $0.30 | 56,900 | — | — |
| 2004-09-16 | $0.35 | $0.35 | 0 | — | — |
| 2004-09-15 | $0.35 | $0.35 | 0 | — | — |
| 2004-09-14 | $0.35 | $0.35 | 112,400 | — | — |
| 2004-09-13 | $0.27 | $0.27 | 108,700 | — | — |
| 2004-09-10 | $0.23 | $0.23 | 30,000 | — | — |
| 2004-09-09 | $0.23 | $0.23 | 8,500 | — | — |
| 2004-09-08 | $0.28 | $0.28 | 58,000 | — | — |
| 2004-09-07 | $0.29 | $0.29 | 21,000 | — | — |
| 2004-09-03 | $0.29 | $0.29 | 0 | — | — |
| 2004-09-02 | $0.29 | $0.29 | 0 | — | — |
| 2004-09-01 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-31 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-30 | $0.29 | $0.29 | 3,300 | — | — |
| 2004-08-27 | $0.29 | $0.29 | 14,000 | — | — |
| 2004-08-26 | $0.30 | $0.30 | 0 | — | — |
| 2004-08-25 | $0.30 | $0.30 | 0 | — | — |
| 2004-08-24 | $0.30 | $0.30 | 2,500 | — | — |
| 2004-08-23 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-20 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-19 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-18 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-17 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-16 | $0.29 | $0.29 | 0 | — | — |
| 2004-08-13 | $0.29 | $0.29 | 1,400 | — | — |
| 2004-08-12 | $0.26 | $0.26 | 9,000 | — | — |
| 2004-08-11 | $0.08 | $0.08 | 29,000 | — | — |
| 2004-08-10 | $0.30 | $0.30 | 3,300 | — | — |
| 2004-08-09 | $0.30 | $0.30 | 17,500 | — | — |
| 2004-08-06 | $0.20 | $0.20 | 10,300 | — | — |
| 2004-08-05 | $0.34 | $0.34 | 0 | — | — |
| 2004-08-04 | $0.34 | $0.34 | 6,000 | — | — |
| 2004-08-03 | $0.34 | $0.34 | 11,500 | — | — |
| 2004-08-02 | $0.34 | $0.34 | 0 | — | — |
| 2004-07-30 | $0.34 | $0.34 | 38,400 | — | — |
| 2004-07-29 | $0.30 | $0.30 | 6,500 | — | — |
| 2004-07-28 | $0.25 | $0.25 | 6,100 | — | — |
| 2004-07-27 | $0.34 | $0.34 | 9,500 | — | — |
| 2004-07-26 | $0.30 | $0.30 | 109,700 | — | — |
| 2004-07-23 | $0.35 | $0.35 | 0 | — | — |
| 2004-07-22 | $0.35 | $0.35 | 0 | — | — |
| 2004-07-21 | $0.35 | $0.35 | 0 | — | — |
| 2004-07-20 | $0.35 | $0.35 | 0 | — | — |
| 2004-07-19 | $0.35 | $0.35 | 8,600 | — | — |
| 2004-07-16 | $0.35 | $0.35 | 1,500 | — | — |
| 2004-07-15 | $0.20 | $0.20 | 200 | — | — |
| 2004-07-14 | $0.20 | $0.20 | 26,000 | — | — |
| 2004-07-13 | $0.35 | $0.35 | 2,200 | — | — |
| 2004-07-12 | $0.32 | $0.32 | 2,800 | — | — |
| 2004-07-09 | $0.35 | $0.35 | 14,000 | — | — |
| 2004-07-08 | $0.30 | $0.30 | 0 | — | — |
| 2004-07-07 | $0.30 | $0.30 | 27,400 | — | — |
| 2004-07-06 | $0.35 | $0.35 | 2,000 | — | — |
| 2004-07-02 | $0.35 | $0.35 | 0 | — | — |
| 2004-07-01 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-30 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-29 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-28 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-25 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-24 | $0.35 | $0.35 | 0 | — | — |
| 2004-06-23 | $0.35 | $0.35 | 10,000 | — | — |
| 2004-06-22 | $0.30 | $0.30 | 0 | — | — |
| 2004-06-21 | $0.30 | $0.30 | 11,000 | — | — |
| 2004-06-18 | $0.29 | $0.29 | 0 | — | — |
| 2004-06-17 | $0.29 | $0.29 | 51,600 | — | — |
| 2004-06-16 | $0.25 | $0.25 | 1,000 | — | — |
| 2004-06-15 | $0.25 | $0.25 | 39,600 | — | — |
| 2004-06-14 | $0.25 | $0.25 | 11,000 | — | — |
| 2004-06-10 | $0.24 | $0.24 | 13,000 | — | — |
| 2004-06-09 | $0.15 | $0.15 | 14,300 | — | — |
| 2004-06-08 | $0.26 | $0.26 | 4,100 | — | — |
| 2004-06-07 | $0.15 | $0.15 | 100 | — | — |
| 2004-06-04 | $0.20 | $0.20 | 0 | — | — |
| 2004-06-03 | $0.20 | $0.20 | 5,100 | — | — |
| 2004-06-02 | $0.26 | $0.26 | 2,500 | — | — |
| 2004-06-01 | $0.26 | $0.26 | 0 | — | — |
| 2004-05-28 | $0.26 | $0.26 | 2,000 | — | — |
| 2004-05-27 | $0.21 | $0.21 | 0 | — | — |
| 2004-05-26 | $0.21 | $0.21 | 30,000 | — | — |
| 2004-05-25 | $0.24 | $0.24 | 15,000 | — | — |
| 2004-05-24 | $0.23 | $0.23 | 0 | — | — |
| 2004-05-21 | $0.23 | $0.23 | 20,400 | — | — |
| 2004-05-20 | $0.22 | $0.22 | 0 | — | — |
| 2004-05-19 | $0.22 | $0.22 | 12,000 | — | — |
| 2004-05-18 | $0.22 | $0.22 | 11,900 | — | — |
| 2004-05-17 | $0.26 | $0.26 | 18,500 | — | — |
| 2004-05-14 | $0.30 | $0.30 | 2,500 | — | — |
| 2004-05-13 | $0.30 | $0.30 | 1,300 | — | — |
| 2004-05-12 | $0.30 | $0.30 | 0 | — | — |
| 2004-05-11 | $0.30 | $0.30 | 5,100 | — | — |
| 2004-05-10 | $0.32 | $0.32 | 200 | — | — |
| 2004-05-07 | $0.23 | $0.23 | 0 | — | — |
| 2004-05-06 | $0.23 | $0.23 | 0 | — | — |
| 2004-05-05 | $0.23 | $0.23 | 0 | — | — |
| 2004-05-04 | $0.23 | $0.23 | 0 | — | — |
| 2004-05-03 | $0.23 | $0.23 | 2,000 | — | — |
| 2004-04-30 | $0.35 | $0.35 | 2,800 | — | — |
| 2004-04-29 | $0.40 | $0.40 | 0 | — | — |
| 2004-04-28 | $0.40 | $0.40 | 0 | — | — |
| 2004-04-27 | $0.40 | $0.40 | 10,200 | — | — |
| 2004-04-26 | $0.39 | $0.39 | 0 | — | — |
| 2004-04-23 | $0.39 | $0.39 | 0 | — | — |
| 2004-04-22 | $0.39 | $0.39 | 6,900 | — | — |
| 2004-04-21 | $0.40 | $0.40 | 0 | — | — |
| 2004-04-20 | $0.40 | $0.40 | 9,600 | — | — |
| 2004-04-19 | $0.23 | $0.23 | 0 | — | — |
| 2004-04-16 | $0.23 | $0.23 | 6,000 | — | — |
| 2004-04-15 | $0.23 | $0.23 | 76,300 | — | — |
| 2004-04-14 | $0.26 | $0.26 | 6,000 | — | — |
| 2004-04-13 | $0.22 | $0.22 | 2,500 | — | — |
| 2004-04-12 | $0.25 | $0.25 | 33,000 | — | — |
| 2004-04-08 | $0.22 | $0.22 | 100 | — | — |
| 2004-04-07 | $0.25 | $0.25 | 1,000 | — | — |
| 2004-04-06 | $0.22 | $0.22 | 5,000 | — | — |
| 2004-04-05 | $0.24 | $0.24 | 3,000 | — | — |
| 2004-04-02 | $0.24 | $0.24 | 200 | — | — |
| 2004-04-01 | $0.24 | $0.24 | 2,000 | — | — |
| 2004-03-31 | $0.24 | $0.24 | 2,000 | — | — |
| 2004-03-30 | $0.25 | $0.25 | 24,000 | — | — |
| 2004-03-29 | $0.20 | $0.20 | 500 | — | — |
| 2004-03-26 | $0.25 | $0.25 | 600 | — | — |
| 2004-03-25 | $0.21 | $0.21 | 9,400 | — | — |
| 2004-03-24 | $0.20 | $0.20 | 0 | — | — |
| 2004-03-23 | $0.20 | $0.20 | 0 | — | — |
| 2004-03-22 | $0.20 | $0.20 | 800 | — | — |
| 2004-03-19 | $0.21 | $0.21 | 0 | — | — |
| 2004-03-18 | $0.21 | $0.21 | 4,000 | — | — |
| 2004-03-17 | $0.21 | $0.21 | 4,500 | — | — |
| 2004-03-16 | $0.19 | $0.19 | 0 | — | — |
| 2004-03-15 | $0.19 | $0.19 | 300 | — | — |
| 2004-03-12 | $0.19 | $0.19 | 3,000 | — | — |
| 2004-03-11 | $0.26 | $0.26 | 0 | — | — |
| 2004-03-10 | $0.26 | $0.26 | 0 | — | — |
| 2004-03-09 | $0.26 | $0.26 | 0 | — | — |
| 2004-03-08 | $0.26 | $0.26 | 56,400 | — | — |
| 2004-03-05 | $0.25 | $0.25 | 38,700 | — | — |
| 2004-03-04 | $0.25 | $0.25 | 28,100 | — | — |
| 2004-03-03 | $0.29 | $0.29 | 62,000 | — | — |
| 2004-03-02 | $0.34 | $0.34 | 3,700 | — | — |
| 2004-03-01 | $0.34 | $0.34 | 4,700 | — | — |
| 2004-02-27 | $0.40 | $0.40 | 12,200 | — | — |
| 2004-02-26 | $0.44 | $0.44 | 196,000 | — | — |
| 2004-02-25 | $0.45 | $0.45 | 0 | — | — |
| 2004-02-24 | $0.45 | $0.45 | 0 | — | — |
| 2004-02-23 | $0.45 | $0.45 | 0 | — | — |
| 2004-02-20 | $0.45 | $0.45 | 9,500 | — | — |
| 2004-02-19 | $0.47 | $0.47 | 3,000 | — | — |
| 2004-02-18 | $0.44 | $0.44 | 25,700 | — | — |
| 2004-02-17 | $0.44 | $0.44 | 12,500 | — | — |
| 2004-02-13 | $0.48 | $0.48 | 31,800 | — | — |
| 2004-02-12 | $0.40 | $0.40 | 0 | — | — |
| 2004-02-11 | $0.40 | $0.40 | 500 | — | — |
| 2004-02-10 | $0.47 | $0.47 | 55,000 | — | — |
| 2004-02-09 | $0.45 | $0.45 | 61,000 | — | — |
| 2004-02-06 | $0.40 | $0.40 | 16,000 | — | — |
| 2004-02-05 | $0.40 | $0.40 | 1,400 | — | — |
| 2004-02-04 | $0.41 | $0.41 | 0 | — | — |
| 2004-02-03 | $0.41 | $0.41 | 36,300 | — | — |
| 2004-02-02 | $0.41 | $0.41 | 38,800 | — | — |
| 2004-01-30 | $0.45 | $0.45 | 15,500 | — | — |
| 2004-01-29 | $0.36 | $0.36 | 8,000 | — | — |
| 2004-01-28 | $0.40 | $0.40 | 12,200 | — | — |
| 2004-01-27 | $0.39 | $0.39 | 33,700 | — | — |
| 2004-01-26 | $0.40 | $0.40 | 26,500 | — | — |
| 2004-01-23 | $0.45 | $0.45 | 4,700 | — | — |
| 2004-01-22 | $0.34 | $0.34 | 82,900 | — | — |
| 2004-01-21 | $0.35 | $0.35 | 102,300 | — | — |
| 2004-01-20 | $0.30 | $0.30 | 10,400 | — | — |
| 2004-01-16 | $0.31 | $0.31 | 364,900 | — | — |
| 2004-01-15 | $0.26 | $0.26 | 65,000 | — | — |
| 2004-01-14 | $0.24 | $0.24 | 11,800 | — | — |
| 2004-01-13 | $0.21 | $0.21 | 4,400 | — | — |
| 2004-01-12 | $0.25 | $0.25 | 5,500 | — | — |
| 2004-01-09 | $0.24 | $0.24 | 18,500 | — | — |
| 2004-01-08 | $0.25 | $0.25 | 47,500 | — | — |
| 2004-01-07 | $0.25 | $0.25 | 8,500 | — | — |
| 2004-01-06 | $0.20 | $0.20 | 9,500 | — | — |
| 2004-01-05 | $0.19 | $0.19 | 24,700 | — | — |
| 2004-01-02 | $0.24 | $0.24 | 19,600 | — | — |