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
- 1999-01-22 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 | $0.20 | $0.20 | 575,964,000 | — | — |
| 2004-12-30 | $0.19 | $0.19 | 259,812,000 | — | — |
| 2004-12-29 | $0.19 | $0.19 | 294,732,000 | — | — |
| 2004-12-28 | $0.19 | $0.19 | 291,612,000 | — | — |
| 2004-12-27 | $0.19 | $0.19 | 308,208,000 | — | — |
| 2004-12-23 | $0.19 | $0.19 | 366,972,000 | — | — |
| 2004-12-22 | $0.19 | $0.19 | 421,824,000 | — | — |
| 2004-12-21 | $0.19 | $0.19 | 899,400,000 | — | — |
| 2004-12-20 | $0.19 | $0.19 | 898,728,000 | — | — |
| 2004-12-17 | $0.19 | $0.19 | 1,214,244,000 | — | — |
| 2004-12-16 | $0.20 | $0.20 | 1,524,036,000 | — | — |
| 2004-12-15 | $0.19 | $0.19 | 432,768,000 | — | — |
| 2004-12-14 | $0.19 | $0.19 | 512,988,000 | — | — |
| 2004-12-13 | $0.19 | $0.19 | 738,024,000 | — | — |
| 2004-12-10 | $0.19 | $0.19 | 652,848,000 | — | — |
| 2004-12-09 | $0.19 | $0.19 | 869,964,000 | — | — |
| 2004-12-08 | $0.19 | $0.19 | 872,724,000 | — | — |
| 2004-12-07 | $0.19 | $0.19 | 2,927,052,000 | — | — |
| 2004-12-06 | $0.18 | $0.18 | 970,500,000 | — | — |
| 2004-12-03 | $0.17 | $0.17 | 1,347,312,000 | — | — |
| 2004-12-02 | $0.17 | $0.17 | 758,652,000 | — | — |
| 2004-12-01 | $0.16 | $0.16 | 514,572,000 | — | — |
| 2004-11-30 | $0.16 | $0.16 | 576,540,000 | — | — |
| 2004-11-29 | $0.16 | $0.16 | 704,388,000 | — | — |
| 2004-11-26 | $0.17 | $0.17 | 350,760,000 | — | — |
| 2004-11-24 | $0.16 | $0.16 | 428,580,000 | — | — |
| 2004-11-23 | $0.16 | $0.16 | 676,896,000 | — | — |
| 2004-11-22 | $0.16 | $0.16 | 733,788,000 | — | — |
| 2004-11-19 | $0.16 | $0.16 | 2,126,052,000 | — | — |
| 2004-11-18 | $0.16 | $0.16 | 532,524,000 | — | — |
| 2004-11-17 | $0.16 | $0.16 | 602,772,000 | — | — |
| 2004-11-16 | $0.15 | $0.15 | 472,728,000 | — | — |
| 2004-11-15 | $0.15 | $0.15 | 536,472,000 | — | — |
| 2004-11-12 | $0.15 | $0.15 | 647,076,000 | — | — |
| 2004-11-11 | $0.15 | $0.15 | 507,000,000 | — | — |
| 2004-11-10 | $0.15 | $0.15 | 645,912,000 | — | — |
| 2004-11-09 | $0.15 | $0.15 | 615,936,000 | — | — |
| 2004-11-08 | $0.15 | $0.15 | 718,620,000 | — | — |
| 2004-11-05 | $0.15 | $0.15 | 3,849,012,000 | — | — |
| 2004-11-04 | $0.13 | $0.13 | 995,544,000 | — | — |
| 2004-11-03 | $0.13 | $0.13 | 910,356,000 | — | — |
| 2004-11-02 | $0.12 | $0.12 | 1,095,756,000 | — | — |
| 2004-11-01 | $0.12 | $0.12 | 653,892,000 | — | — |
| 2004-10-29 | $0.12 | $0.12 | 742,860,000 | — | — |
| 2004-10-28 | $0.12 | $0.12 | 561,552,000 | — | — |
| 2004-10-27 | $0.12 | $0.12 | 1,074,036,000 | — | — |
| 2004-10-26 | $0.12 | $0.12 | 2,455,776,000 | — | — |
| 2004-10-25 | $0.11 | $0.11 | 529,164,000 | — | — |
| 2004-10-22 | $0.11 | $0.11 | 686,460,000 | — | — |
| 2004-10-21 | $0.12 | $0.12 | 1,013,964,000 | — | — |
| 2004-10-20 | $0.11 | $0.11 | 540,204,000 | — | — |
| 2004-10-19 | $0.11 | $0.11 | 618,480,000 | — | — |
| 2004-10-18 | $0.11 | $0.11 | 573,972,000 | — | — |
| 2004-10-15 | $0.11 | $0.11 | 1,280,484,000 | — | — |
| 2004-10-14 | $0.12 | $0.12 | 513,264,000 | — | — |
| 2004-10-13 | $0.12 | $0.12 | 672,816,000 | — | — |
| 2004-10-12 | $0.12 | $0.12 | 827,232,000 | — | — |
| 2004-10-11 | $0.12 | $0.12 | 373,848,000 | — | — |
| 2004-10-08 | $0.12 | $0.12 | 693,420,000 | — | — |
| 2004-10-07 | $0.13 | $0.13 | 798,072,000 | — | — |
| 2004-10-06 | $0.13 | $0.13 | 498,504,000 | — | — |
| 2004-10-05 | $0.13 | $0.13 | 633,180,000 | — | — |
| 2004-10-04 | $0.13 | $0.13 | 673,932,000 | — | — |
| 2004-10-01 | $0.13 | $0.13 | 590,412,000 | — | — |
| 2004-09-30 | $0.12 | $0.12 | 619,680,000 | — | — |
| 2004-09-29 | $0.12 | $0.12 | 537,228,000 | — | — |
| 2004-09-28 | $0.12 | $0.12 | 474,840,000 | — | — |
| 2004-09-27 | $0.12 | $0.12 | 406,020,000 | — | — |
| 2004-09-24 | $0.12 | $0.12 | 476,316,000 | — | — |
| 2004-09-23 | $0.12 | $0.12 | 578,664,000 | — | — |
| 2004-09-22 | $0.12 | $0.12 | 625,920,000 | — | — |
| 2004-09-21 | $0.13 | $0.13 | 503,904,000 | — | — |
| 2004-09-20 | $0.12 | $0.12 | 794,628,000 | — | — |
| 2004-09-17 | $0.12 | $0.12 | 1,003,800,000 | — | — |
| 2004-09-16 | $0.12 | $0.12 | 810,024,000 | — | — |
| 2004-09-15 | $0.11 | $0.11 | 1,163,904,000 | — | — |
| 2004-09-14 | $0.12 | $0.12 | 683,556,000 | — | — |
| 2004-09-13 | $0.12 | $0.12 | 967,752,000 | — | — |
| 2004-09-10 | $0.12 | $0.12 | 1,039,344,000 | — | — |
| 2004-09-09 | $0.11 | $0.11 | 1,299,324,000 | — | — |
| 2004-09-08 | $0.10 | $0.10 | 834,984,000 | — | — |
| 2004-09-07 | $0.10 | $0.10 | 727,332,000 | — | — |
| 2004-09-03 | $0.11 | $0.11 | 715,056,000 | — | — |
| 2004-09-02 | $0.11 | $0.11 | 770,088,000 | — | — |
| 2004-09-01 | $0.11 | $0.11 | 591,744,000 | — | — |
| 2004-08-31 | $0.10 | $0.10 | 587,064,000 | — | — |
| 2004-08-30 | $0.10 | $0.10 | 628,056,000 | — | — |
| 2004-08-27 | $0.11 | $0.11 | 565,128,000 | — | — |
| 2004-08-26 | $0.11 | $0.11 | 612,720,000 | — | — |
| 2004-08-25 | $0.11 | $0.11 | 721,308,000 | — | — |
| 2004-08-24 | $0.10 | $0.10 | 939,420,000 | — | — |
| 2004-08-23 | $0.11 | $0.11 | 800,028,000 | — | — |
| 2004-08-20 | $0.10 | $0.10 | 1,199,040,000 | — | — |
| 2004-08-19 | $0.10 | $0.10 | 724,404,000 | — | — |
| 2004-08-18 | $0.10 | $0.10 | 872,424,000 | — | — |
| 2004-08-17 | $0.09 | $0.09 | 744,912,000 | — | — |
| 2004-08-16 | $0.09 | $0.09 | 531,732,000 | — | — |
| 2004-08-13 | $0.09 | $0.09 | 815,700,000 | — | — |
| 2004-08-12 | $0.08 | $0.08 | 654,384,000 | — | — |
| 2004-08-11 | $0.09 | $0.09 | 963,816,000 | — | — |
| 2004-08-10 | $0.09 | $0.09 | 2,051,916,000 | — | — |
| 2004-08-09 | $0.08 | $0.08 | 1,579,212,000 | — | — |
| 2004-08-06 | $0.08 | $0.08 | 5,088,948,000 | — | — |
| 2004-08-05 | $0.12 | $0.12 | 859,920,000 | — | — |
| 2004-08-04 | $0.12 | $0.12 | 507,816,000 | — | — |
| 2004-08-03 | $0.12 | $0.12 | 741,540,000 | — | — |
| 2004-08-02 | $0.13 | $0.13 | 420,984,000 | — | — |
| 2004-07-30 | $0.13 | $0.13 | 403,956,000 | — | — |
| 2004-07-29 | $0.13 | $0.13 | 747,360,000 | — | — |
| 2004-07-28 | $0.12 | $0.12 | 505,116,000 | — | — |
| 2004-07-27 | $0.12 | $0.12 | 789,888,000 | — | — |
| 2004-07-26 | $0.12 | $0.12 | 503,208,000 | — | — |
| 2004-07-23 | $0.12 | $0.12 | 371,496,000 | — | — |
| 2004-07-22 | $0.13 | $0.13 | 521,460,000 | — | — |
| 2004-07-21 | $0.12 | $0.12 | 613,416,000 | — | — |
| 2004-07-20 | $0.13 | $0.13 | 341,544,000 | — | — |
| 2004-07-19 | $0.13 | $0.13 | 461,088,000 | — | — |
| 2004-07-16 | $0.13 | $0.13 | 464,700,000 | — | — |
| 2004-07-15 | $0.13 | $0.13 | 611,352,000 | — | — |
| 2004-07-14 | $0.13 | $0.13 | 901,608,000 | — | — |
| 2004-07-13 | $0.14 | $0.14 | 567,108,000 | — | — |
| 2004-07-12 | $0.14 | $0.14 | 676,044,000 | — | — |
| 2004-07-09 | $0.14 | $0.14 | 1,114,500,000 | — | — |
| 2004-07-08 | $0.15 | $0.15 | 430,056,000 | — | — |
| 2004-07-07 | $0.15 | $0.15 | 344,136,000 | — | — |
| 2004-07-06 | $0.15 | $0.15 | 575,388,000 | — | — |
| 2004-07-02 | $0.16 | $0.16 | 294,948,000 | — | — |
| 2004-07-01 | $0.16 | $0.16 | 505,620,000 | — | — |
| 2004-06-30 | $0.17 | $0.17 | 329,268,000 | — | — |
| 2004-06-29 | $0.17 | $0.17 | 363,852,000 | — | — |
| 2004-06-28 | $0.17 | $0.17 | 299,376,000 | — | — |
| 2004-06-25 | $0.17 | $0.17 | 329,124,000 | — | — |
| 2004-06-24 | $0.17 | $0.17 | 590,652,000 | — | — |
| 2004-06-23 | $0.17 | $0.17 | 264,660,000 | — | — |
| 2004-06-22 | $0.17 | $0.17 | 430,308,000 | — | — |
| 2004-06-21 | $0.16 | $0.16 | 266,568,000 | — | — |
| 2004-06-18 | $0.16 | $0.16 | 534,336,000 | — | — |
| 2004-06-17 | $0.16 | $0.16 | 482,376,000 | — | — |
| 2004-06-16 | $0.17 | $0.17 | 252,576,000 | — | — |
| 2004-06-15 | $0.17 | $0.17 | 394,584,000 | — | — |
| 2004-06-14 | $0.17 | $0.17 | 424,752,000 | — | — |
| 2004-06-10 | $0.17 | $0.17 | 564,516,000 | — | — |
| 2004-06-09 | $0.18 | $0.18 | 498,336,000 | — | — |
| 2004-06-08 | $0.18 | $0.18 | 615,000,000 | — | — |
| 2004-06-07 | $0.19 | $0.19 | 571,956,000 | — | — |
| 2004-06-04 | $0.18 | $0.18 | 649,608,000 | — | — |
| 2004-06-03 | $0.18 | $0.18 | 700,824,000 | — | — |
| 2004-06-02 | $0.19 | $0.19 | 643,800,000 | — | — |
| 2004-06-01 | $0.20 | $0.20 | 318,420,000 | — | — |
| 2004-05-28 | $0.20 | $0.20 | 637,980,000 | — | — |
| 2004-05-27 | $0.19 | $0.19 | 556,548,000 | — | — |
| 2004-05-26 | $0.19 | $0.19 | 524,568,000 | — | — |
| 2004-05-25 | $0.18 | $0.18 | 681,264,000 | — | — |
| 2004-05-24 | $0.18 | $0.18 | 301,620,000 | — | — |
| 2004-05-21 | $0.18 | $0.18 | 282,096,000 | — | — |
| 2004-05-20 | $0.18 | $0.18 | 421,488,000 | — | — |
| 2004-05-19 | $0.18 | $0.18 | 498,276,000 | — | — |
| 2004-05-18 | $0.18 | $0.18 | 204,420,000 | — | — |
| 2004-05-17 | $0.18 | $0.18 | 308,340,000 | — | — |
| 2004-05-14 | $0.18 | $0.18 | 459,000,000 | — | — |
| 2004-05-13 | $0.18 | $0.18 | 347,952,000 | — | — |
| 2004-05-12 | $0.18 | $0.18 | 482,328,000 | — | — |
| 2004-05-11 | $0.18 | $0.18 | 399,936,000 | — | — |
| 2004-05-10 | $0.18 | $0.18 | 669,072,000 | — | — |
| 2004-05-07 | $0.18 | $0.18 | 956,772,000 | — | — |
| 2004-05-06 | $0.18 | $0.18 | 711,348,000 | — | — |
| 2004-05-05 | $0.18 | $0.18 | 464,280,000 | — | — |
| 2004-05-04 | $0.18 | $0.18 | 772,380,000 | — | — |
| 2004-05-03 | $0.17 | $0.17 | 610,668,000 | — | — |
| 2004-04-30 | $0.17 | $0.17 | 512,928,000 | — | — |
| 2004-04-29 | $0.18 | $0.18 | 645,048,000 | — | — |
| 2004-04-28 | $0.18 | $0.18 | 468,768,000 | — | — |
| 2004-04-27 | $0.18 | $0.18 | 494,568,000 | — | — |
| 2004-04-26 | $0.19 | $0.19 | 429,912,000 | — | — |
| 2004-04-23 | $0.19 | $0.19 | 443,928,000 | — | — |
| 2004-04-22 | $0.19 | $0.19 | 695,520,000 | — | — |
| 2004-04-21 | $0.19 | $0.19 | 688,812,000 | — | — |
| 2004-04-20 | $0.19 | $0.19 | 513,804,000 | — | — |
| 2004-04-19 | $0.20 | $0.20 | 522,804,000 | — | — |
| 2004-04-16 | $0.20 | $0.20 | 654,864,000 | — | — |
| 2004-04-15 | $0.20 | $0.20 | 828,084,000 | — | — |
| 2004-04-14 | $0.21 | $0.21 | 512,016,000 | — | — |
| 2004-04-13 | $0.21 | $0.21 | 442,704,000 | — | — |
| 2004-04-12 | $0.22 | $0.22 | 443,784,000 | — | — |
| 2004-04-08 | $0.22 | $0.22 | 447,096,000 | — | — |
| 2004-04-07 | $0.22 | $0.22 | 447,864,000 | — | — |
| 2004-04-06 | $0.22 | $0.22 | 624,096,000 | — | — |
| 2004-04-05 | $0.23 | $0.23 | 576,744,000 | — | — |
| 2004-04-02 | $0.22 | $0.22 | 649,740,000 | — | — |
| 2004-04-01 | $0.22 | $0.22 | 1,319,508,000 | — | — |
| 2004-03-31 | $0.22 | $0.22 | 604,752,000 | — | — |
| 2004-03-30 | $0.22 | $0.22 | 724,956,000 | — | — |
| 2004-03-29 | $0.21 | $0.21 | 985,764,000 | — | — |
| 2004-03-26 | $0.20 | $0.20 | 551,604,000 | — | — |
| 2004-03-25 | $0.20 | $0.20 | 997,128,000 | — | — |
| 2004-03-24 | $0.19 | $0.19 | 787,344,000 | — | — |
| 2004-03-23 | $0.18 | $0.18 | 576,036,000 | — | — |
| 2004-03-22 | $0.18 | $0.18 | 576,708,000 | — | — |
| 2004-03-19 | $0.18 | $0.18 | 452,964,000 | — | — |
| 2004-03-18 | $0.19 | $0.19 | 528,048,000 | — | — |
| 2004-03-17 | $0.18 | $0.18 | 524,592,000 | — | — |
| 2004-03-16 | $0.18 | $0.18 | 597,504,000 | — | — |
| 2004-03-15 | $0.17 | $0.17 | 421,224,000 | — | — |
| 2004-03-12 | $0.18 | $0.18 | 377,952,000 | — | — |
| 2004-03-11 | $0.17 | $0.17 | 526,872,000 | — | — |
| 2004-03-10 | $0.17 | $0.17 | 481,692,000 | — | — |
| 2004-03-09 | $0.18 | $0.18 | 371,232,000 | — | — |
| 2004-03-08 | $0.18 | $0.18 | 465,168,000 | — | — |
| 2004-03-05 | $0.18 | $0.18 | 354,888,000 | — | — |
| 2004-03-04 | $0.19 | $0.19 | 413,352,000 | — | — |
| 2004-03-03 | $0.18 | $0.18 | 552,492,000 | — | — |
| 2004-03-02 | $0.18 | $0.18 | 813,348,000 | — | — |
| 2004-03-01 | $0.19 | $0.19 | 506,628,000 | — | — |
| 2004-02-27 | $0.19 | $0.19 | 595,548,000 | — | — |
| 2004-02-26 | $0.19 | $0.19 | 344,976,000 | — | — |
| 2004-02-25 | $0.19 | $0.19 | 652,512,000 | — | — |
| 2004-02-24 | $0.19 | $0.19 | 708,384,000 | — | — |
| 2004-02-23 | $0.19 | $0.19 | 853,332,000 | — | — |
| 2004-02-20 | $0.20 | $0.20 | 618,120,000 | — | — |
| 2004-02-19 | $0.20 | $0.20 | 631,032,000 | — | — |
| 2004-02-18 | $0.20 | $0.20 | 320,244,000 | — | — |
| 2004-02-17 | $0.20 | $0.20 | 575,976,000 | — | — |
| 2004-02-13 | $0.19 | $0.19 | 1,747,500,000 | — | — |
| 2004-02-12 | $0.20 | $0.20 | 974,892,000 | — | — |
| 2004-02-11 | $0.20 | $0.20 | 737,808,000 | — | — |
| 2004-02-10 | $0.20 | $0.20 | 509,700,000 | — | — |
| 2004-02-09 | $0.19 | $0.19 | 373,992,000 | — | — |
| 2004-02-06 | $0.19 | $0.19 | 471,132,000 | — | — |
| 2004-02-05 | $0.19 | $0.19 | 331,980,000 | — | — |
| 2004-02-04 | $0.18 | $0.18 | 436,800,000 | — | — |
| 2004-02-03 | $0.19 | $0.19 | 418,032,000 | — | — |
| 2004-02-02 | $0.19 | $0.19 | 560,844,000 | — | — |
| 2004-01-30 | $0.19 | $0.19 | 466,464,000 | — | — |
| 2004-01-29 | $0.18 | $0.18 | 929,700,000 | — | — |
| 2004-01-28 | $0.19 | $0.19 | 615,204,000 | — | — |
| 2004-01-27 | $0.19 | $0.19 | 934,104,000 | — | — |
| 2004-01-26 | $0.20 | $0.20 | 393,684,000 | — | — |
| 2004-01-23 | $0.19 | $0.19 | 482,472,000 | — | — |
| 2004-01-22 | $0.20 | $0.20 | 605,724,000 | — | — |
| 2004-01-21 | $0.20 | $0.20 | 494,460,000 | — | — |
| 2004-01-20 | $0.21 | $0.21 | 487,764,000 | — | — |
| 2004-01-16 | $0.21 | $0.21 | 451,728,000 | — | — |
| 2004-01-15 | $0.20 | $0.20 | 609,204,000 | — | — |
| 2004-01-14 | $0.20 | $0.20 | 544,872,000 | — | — |
| 2004-01-13 | $0.20 | $0.20 | 865,800,000 | — | — |
| 2004-01-12 | $0.21 | $0.21 | 541,980,000 | — | — |
| 2004-01-09 | $0.21 | $0.21 | 766,584,000 | — | — |
| 2004-01-08 | $0.21 | $0.21 | 433,752,000 | — | — |
| 2004-01-07 | $0.21 | $0.21 | 673,032,000 | — | — |
| 2004-01-06 | $0.21 | $0.21 | 1,093,344,000 | — | — |
| 2004-01-05 | $0.20 | $0.20 | 575,292,000 | — | — |
| 2004-01-02 | $0.19 | $0.19 | 436,416,000 | — | — |