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
- 1995-11-02 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 | $0.34 | $0.34 | 100,200 | — | — |
| 2004-12-30 | $0.34 | $0.34 | 164,100 | — | — |
| 2004-12-29 | $0.34 | $0.34 | 107,300 | — | — |
| 2004-12-28 | $0.34 | $0.34 | 17,600 | — | — |
| 2004-12-27 | $0.34 | $0.34 | 28,700 | — | — |
| 2004-12-23 | $0.35 | $0.35 | 37,900 | — | — |
| 2004-12-22 | $0.35 | $0.35 | 29,000 | — | — |
| 2004-12-21 | $0.35 | $0.35 | 44,200 | — | — |
| 2004-12-20 | $0.34 | $0.34 | 94,700 | — | — |
| 2004-12-17 | $0.37 | $0.37 | 24,300 | — | — |
| 2004-12-16 | $0.37 | $0.37 | 13,500 | — | — |
| 2004-12-15 | $0.39 | $0.39 | 70,900 | — | — |
| 2004-12-14 | $0.34 | $0.34 | 10,500 | — | — |
| 2004-12-13 | $0.36 | $0.36 | 41,500 | — | — |
| 2004-12-10 | $0.35 | $0.35 | 61,800 | — | — |
| 2004-12-09 | $0.37 | $0.37 | 14,300 | — | — |
| 2004-12-08 | $0.40 | $0.40 | 591,200 | — | — |
| 2004-12-07 | $0.38 | $0.38 | 70,000 | — | — |
| 2004-12-06 | $0.34 | $0.34 | 72,700 | — | — |
| 2004-12-03 | $0.34 | $0.34 | 129,700 | — | — |
| 2004-12-02 | $0.34 | $0.34 | 13,000 | — | — |
| 2004-12-01 | $0.34 | $0.34 | 38,700 | — | — |
| 2004-11-30 | $0.34 | $0.34 | 19,700 | — | — |
| 2004-11-29 | $0.34 | $0.34 | 16,100 | — | — |
| 2004-11-26 | $0.34 | $0.34 | 2,100 | — | — |
| 2004-11-24 | $0.34 | $0.34 | 900 | — | — |
| 2004-11-23 | $0.34 | $0.34 | 15,200 | — | — |
| 2004-11-22 | $0.34 | $0.34 | 49,700 | — | — |
| 2004-11-19 | $0.34 | $0.34 | 6,300 | — | — |
| 2004-11-18 | $0.34 | $0.34 | 161,200 | — | — |
| 2004-11-17 | $0.35 | $0.35 | 191,900 | — | — |
| 2004-11-16 | $0.39 | $0.39 | 6,200 | — | — |
| 2004-11-15 | $0.39 | $0.39 | 41,800 | — | — |
| 2004-11-12 | $0.36 | $0.36 | 35,100 | — | — |
| 2004-11-11 | $0.36 | $0.36 | 7,200 | — | — |
| 2004-11-10 | $0.38 | $0.38 | 59,700 | — | — |
| 2004-11-09 | $0.34 | $0.34 | 148,000 | — | — |
| 2004-11-08 | $0.35 | $0.35 | 35,000 | — | — |
| 2004-11-05 | $0.35 | $0.35 | 244,900 | — | — |
| 2004-11-04 | $0.37 | $0.37 | 50,700 | — | — |
| 2004-11-03 | $0.39 | $0.39 | 80,700 | — | — |
| 2004-11-02 | $0.42 | $0.42 | 87,200 | — | — |
| 2004-11-01 | $0.41 | $0.41 | 43,600 | — | — |
| 2004-10-29 | $0.43 | $0.43 | 1,800 | — | — |
| 2004-10-28 | $0.43 | $0.43 | 18,300 | — | — |
| 2004-10-27 | $0.46 | $0.46 | 107,800 | — | — |
| 2004-10-26 | $0.46 | $0.46 | 14,500 | — | — |
| 2004-10-25 | $0.46 | $0.46 | 15,000 | — | — |
| 2004-10-22 | $0.52 | $0.52 | 163,200 | — | — |
| 2004-10-21 | $0.46 | $0.46 | 71,800 | — | — |
| 2004-10-20 | $0.45 | $0.45 | 25,500 | — | — |
| 2004-10-19 | $0.47 | $0.47 | 65,900 | — | — |
| 2004-10-18 | $0.43 | $0.43 | 22,000 | — | — |
| 2004-10-15 | $0.47 | $0.47 | 40,000 | — | — |
| 2004-10-14 | $0.46 | $0.46 | 83,400 | — | — |
| 2004-10-13 | $0.47 | $0.47 | 371,700 | — | — |
| 2004-10-12 | $0.58 | $0.58 | 8,300 | — | — |
| 2004-10-11 | $0.60 | $0.60 | 21,100 | — | — |
| 2004-10-08 | $0.66 | $0.66 | 19,900 | — | — |
| 2004-10-07 | $0.66 | $0.66 | 7,600 | — | — |
| 2004-10-06 | $0.65 | $0.65 | 8,400 | — | — |
| 2004-10-05 | $0.66 | $0.66 | 1,100 | — | — |
| 2004-10-04 | $0.68 | $0.68 | 16,500 | — | — |
| 2004-10-01 | $0.67 | $0.67 | 86,400 | — | — |
| 2004-09-30 | $0.69 | $0.69 | 3,500 | — | — |
| 2004-09-29 | $0.70 | $0.70 | 21,900 | — | — |
| 2004-09-28 | $0.68 | $0.68 | 8,900 | — | — |
| 2004-09-27 | $0.74 | $0.74 | 13,400 | — | — |
| 2004-09-24 | $0.77 | $0.77 | 78,200 | — | — |
| 2004-09-23 | $0.72 | $0.72 | 5,700 | — | — |
| 2004-09-22 | $0.75 | $0.75 | 6,900 | — | — |
| 2004-09-21 | $0.79 | $0.79 | 47,500 | — | — |
| 2004-09-20 | $0.81 | $0.81 | 5,700 | — | — |
| 2004-09-17 | $0.80 | $0.80 | 20,100 | — | — |
| 2004-09-16 | $0.83 | $0.83 | 4,800 | — | — |
| 2004-09-15 | $0.81 | $0.81 | 18,500 | — | — |
| 2004-09-14 | $0.81 | $0.81 | 125,600 | — | — |
| 2004-09-13 | $0.80 | $0.80 | 28,600 | — | — |
| 2004-09-10 | $0.81 | $0.81 | 197,300 | — | — |
| 2004-09-09 | $0.73 | $0.73 | 233,800 | — | — |
| 2004-09-08 | $0.63 | $0.63 | 42,800 | — | — |
| 2004-09-07 | $0.62 | $0.62 | 28,300 | — | — |
| 2004-09-03 | $0.69 | $0.69 | 32,300 | — | — |
| 2004-09-02 | $0.67 | $0.67 | 221,200 | — | — |
| 2004-09-01 | $0.62 | $0.62 | 40,400 | — | — |
| 2004-08-31 | $0.58 | $0.58 | 20,900 | — | — |
| 2004-08-30 | $0.63 | $0.63 | 3,400 | — | — |
| 2004-08-27 | $0.61 | $0.61 | 12,400 | — | — |
| 2004-08-26 | $0.65 | $0.65 | 120,800 | — | — |
| 2004-08-25 | $0.52 | $0.52 | 5,100 | — | — |
| 2004-08-24 | $0.51 | $0.51 | 4,700 | — | — |
| 2004-08-23 | $0.48 | $0.48 | 6,500 | — | — |
| 2004-08-20 | $0.52 | $0.52 | 2,600 | — | — |
| 2004-08-19 | $0.56 | $0.56 | 24,400 | — | — |
| 2004-08-18 | $0.58 | $0.58 | 55,000 | — | — |
| 2004-08-17 | $0.50 | $0.50 | 1,100 | — | — |
| 2004-08-16 | $0.51 | $0.51 | 13,500 | — | — |
| 2004-08-13 | $0.50 | $0.50 | 51,900 | — | — |
| 2004-08-12 | $0.37 | $0.37 | 314,300 | — | — |
| 2004-08-11 | $0.43 | $0.43 | 43,300 | — | — |
| 2004-08-10 | $0.54 | $0.54 | 37,700 | — | — |
| 2004-08-09 | $0.53 | $0.53 | 9,700 | — | — |
| 2004-08-06 | $0.56 | $0.56 | 1,700 | — | — |
| 2004-08-05 | $0.55 | $0.55 | 3,900 | — | — |
| 2004-08-04 | $0.55 | $0.55 | 3,400 | — | — |
| 2004-08-03 | $0.56 | $0.56 | 32,100 | — | — |
| 2004-08-02 | $0.54 | $0.54 | 10,200 | — | — |
| 2004-07-30 | $0.55 | $0.55 | 13,300 | — | — |
| 2004-07-29 | $0.57 | $0.57 | 10,600 | — | — |
| 2004-07-28 | $0.59 | $0.59 | 5,300 | — | — |
| 2004-07-27 | $0.59 | $0.59 | 4,000 | — | — |
| 2004-07-26 | $0.61 | $0.61 | 32,900 | — | — |
| 2004-07-23 | $0.63 | $0.63 | 32,800 | — | — |
| 2004-07-22 | $0.63 | $0.63 | 34,500 | — | — |
| 2004-07-21 | $0.62 | $0.62 | 6,400 | — | — |
| 2004-07-20 | $0.61 | $0.61 | 105,400 | — | — |
| 2004-07-19 | $0.69 | $0.69 | 40,700 | — | — |
| 2004-07-16 | $0.70 | $0.70 | 23,900 | — | — |
| 2004-07-15 | $0.72 | $0.72 | 2,400 | — | — |
| 2004-07-14 | $0.74 | $0.74 | 50,300 | — | — |
| 2004-07-13 | $0.70 | $0.70 | 10,300 | — | — |
| 2004-07-12 | $0.70 | $0.70 | 11,000 | — | — |
| 2004-07-09 | $0.72 | $0.72 | 37,800 | — | — |
| 2004-07-08 | $0.71 | $0.71 | 5,400 | — | — |
| 2004-07-07 | $0.71 | $0.71 | 400 | — | — |
| 2004-07-06 | $0.72 | $0.72 | 3,500 | — | — |
| 2004-07-02 | $0.72 | $0.72 | 1,100 | — | — |
| 2004-07-01 | $0.71 | $0.71 | 45,600 | — | — |
| 2004-06-30 | $0.73 | $0.73 | 600 | — | — |
| 2004-06-29 | $0.75 | $0.75 | 7,000 | — | — |
| 2004-06-28 | $0.78 | $0.78 | 4,900 | — | — |
| 2004-06-25 | $0.75 | $0.75 | 41,100 | — | — |
| 2004-06-24 | $0.75 | $0.75 | 49,000 | — | — |
| 2004-06-23 | $0.68 | $0.68 | 8,200 | — | — |
| 2004-06-22 | $0.75 | $0.75 | 19,800 | — | — |
| 2004-06-21 | $0.82 | $0.82 | 88,300 | — | — |
| 2004-06-18 | $0.76 | $0.76 | 44,100 | — | — |
| 2004-06-17 | $0.69 | $0.69 | 50,700 | — | — |
| 2004-06-16 | $0.66 | $0.66 | 14,400 | — | — |
| 2004-06-15 | $0.67 | $0.67 | 86,200 | — | — |
| 2004-06-14 | $0.67 | $0.67 | 22,700 | — | — |
| 2004-06-10 | $0.65 | $0.65 | 16,700 | — | — |
| 2004-06-09 | $0.63 | $0.63 | 18,000 | — | — |
| 2004-06-08 | $0.69 | $0.69 | 14,000 | — | — |
| 2004-06-07 | $0.64 | $0.64 | 14,200 | — | — |
| 2004-06-04 | $0.64 | $0.64 | 77,600 | — | — |
| 2004-06-03 | $0.60 | $0.60 | 10,100 | — | — |
| 2004-06-02 | $0.60 | $0.60 | 2,200 | — | — |
| 2004-06-01 | $0.60 | $0.60 | 32,600 | — | — |
| 2004-05-28 | $0.59 | $0.59 | 14,700 | — | — |
| 2004-05-27 | $0.62 | $0.62 | 70,400 | — | — |
| 2004-05-26 | $0.63 | $0.63 | 115,800 | — | — |
| 2004-05-25 | $0.67 | $0.67 | 16,900 | — | — |
| 2004-05-24 | $0.70 | $0.70 | 20,700 | — | — |
| 2004-05-21 | $0.69 | $0.69 | 74,900 | — | — |
| 2004-05-20 | $0.67 | $0.67 | 21,600 | — | — |
| 2004-05-19 | $0.72 | $0.72 | 23,000 | — | — |
| 2004-05-18 | $0.68 | $0.68 | 70,000 | — | — |
| 2004-05-17 | $0.75 | $0.75 | 68,900 | — | — |
| 2004-05-14 | $0.71 | $0.71 | 66,800 | — | — |
| 2004-05-13 | $0.79 | $0.79 | 41,000 | — | — |
| 2004-05-12 | $0.79 | $0.79 | 77,400 | — | — |
| 2004-05-11 | $0.82 | $0.82 | 27,500 | — | — |
| 2004-05-10 | $0.78 | $0.78 | 55,600 | — | — |
| 2004-05-07 | $0.85 | $0.85 | 40,200 | — | — |
| 2004-05-06 | $0.89 | $0.89 | 58,500 | — | — |
| 2004-05-05 | $0.93 | $0.93 | 90,700 | — | — |
| 2004-05-04 | $0.99 | $0.99 | 338,200 | — | — |
| 2004-05-03 | $1.14 | $1.14 | 757,600 | — | — |
| 2004-04-30 | $0.97 | $0.97 | 103,600 | — | — |
| 2004-04-29 | $0.90 | $0.90 | 48,400 | — | — |
| 2004-04-28 | $0.93 | $0.93 | 168,800 | — | — |
| 2004-04-27 | $0.89 | $0.89 | 66,500 | — | — |
| 2004-04-26 | $0.90 | $0.90 | 57,500 | — | — |
| 2004-04-23 | $0.88 | $0.88 | 50,400 | — | — |
| 2004-04-22 | $0.85 | $0.85 | 53,900 | — | — |
| 2004-04-21 | $0.78 | $0.78 | 43,400 | — | — |
| 2004-04-20 | $0.80 | $0.80 | 22,100 | — | — |
| 2004-04-19 | $0.78 | $0.78 | 4,400 | — | — |
| 2004-04-16 | $0.78 | $0.78 | 12,000 | — | — |
| 2004-04-15 | $0.79 | $0.79 | 42,500 | — | — |
| 2004-04-14 | $0.76 | $0.76 | 34,500 | — | — |
| 2004-04-13 | $0.77 | $0.77 | 99,300 | — | — |
| 2004-04-12 | $0.78 | $0.78 | 74,000 | — | — |
| 2004-04-08 | $0.84 | $0.84 | 41,300 | — | — |
| 2004-04-07 | $0.81 | $0.81 | 17,400 | — | — |
| 2004-04-06 | $0.86 | $0.86 | 34,000 | — | — |
| 2004-04-05 | $0.85 | $0.85 | 70,400 | — | — |
| 2004-04-02 | $0.91 | $0.91 | 83,900 | — | — |
| 2004-04-01 | $0.89 | $0.89 | 59,000 | — | — |
| 2004-03-31 | $0.89 | $0.89 | 99,100 | — | — |
| 2004-03-30 | $0.85 | $0.85 | 19,500 | — | — |
| 2004-03-29 | $0.84 | $0.84 | 17,000 | — | — |
| 2004-03-26 | $0.81 | $0.81 | 24,200 | — | — |
| 2004-03-25 | $0.83 | $0.83 | 22,500 | — | — |
| 2004-03-24 | $0.80 | $0.80 | 22,500 | — | — |
| 2004-03-23 | $0.82 | $0.82 | 16,900 | — | — |
| 2004-03-22 | $0.79 | $0.79 | 43,700 | — | — |
| 2004-03-19 | $0.82 | $0.82 | 61,700 | — | — |
| 2004-03-18 | $0.83 | $0.83 | 292,500 | — | — |
| 2004-03-17 | $0.73 | $0.73 | 46,700 | — | — |
| 2004-03-16 | $0.71 | $0.71 | 38,500 | — | — |
| 2004-03-15 | $0.70 | $0.70 | 17,900 | — | — |
| 2004-03-12 | $0.71 | $0.71 | 37,800 | — | — |
| 2004-03-11 | $0.68 | $0.68 | 27,000 | — | — |
| 2004-03-10 | $0.71 | $0.71 | 56,300 | — | — |
| 2004-03-09 | $0.70 | $0.70 | 100,400 | — | — |
| 2004-03-08 | $0.73 | $0.73 | 52,800 | — | — |
| 2004-03-05 | $0.77 | $0.77 | 100,100 | — | — |
| 2004-03-04 | $0.75 | $0.75 | 74,600 | — | — |
| 2004-03-03 | $0.78 | $0.78 | 25,700 | — | — |
| 2004-03-02 | $0.82 | $0.82 | 10,200 | — | — |
| 2004-03-01 | $0.80 | $0.80 | 47,200 | — | — |
| 2004-02-27 | $0.78 | $0.78 | 40,100 | — | — |
| 2004-02-26 | $0.80 | $0.80 | 126,600 | — | — |
| 2004-02-25 | $0.80 | $0.80 | 138,800 | — | — |
| 2004-02-24 | $0.83 | $0.83 | 63,800 | — | — |
| 2004-02-23 | $0.84 | $0.84 | 43,100 | — | — |
| 2004-02-20 | $0.86 | $0.86 | 53,600 | — | — |
| 2004-02-19 | $0.90 | $0.90 | 74,000 | — | — |
| 2004-02-18 | $0.92 | $0.92 | 129,800 | — | — |
| 2004-02-17 | $0.96 | $0.96 | 64,900 | — | — |
| 2004-02-13 | $0.92 | $0.92 | 36,500 | — | — |
| 2004-02-12 | $0.88 | $0.88 | 70,600 | — | — |
| 2004-02-11 | $0.87 | $0.87 | 225,400 | — | — |
| 2004-02-10 | $0.89 | $0.89 | 231,200 | — | — |
| 2004-02-09 | $0.92 | $0.92 | 126,100 | — | — |
| 2004-02-06 | $0.97 | $0.97 | 221,000 | — | — |
| 2004-02-05 | $0.95 | $0.95 | 37,600 | — | — |
| 2004-02-04 | $0.86 | $0.86 | 55,700 | — | — |
| 2004-02-03 | $0.87 | $0.87 | 47,600 | — | — |
| 2004-02-02 | $0.87 | $0.87 | 136,000 | — | — |
| 2004-01-30 | $0.88 | $0.88 | 49,700 | — | — |
| 2004-01-29 | $0.85 | $0.85 | 96,000 | — | — |
| 2004-01-28 | $0.91 | $0.91 | 99,500 | — | — |
| 2004-01-27 | $0.95 | $0.95 | 113,400 | — | — |
| 2004-01-26 | $0.99 | $0.99 | 249,200 | — | — |
| 2004-01-23 | $0.95 | $0.95 | 52,500 | — | — |
| 2004-01-22 | $0.98 | $0.98 | 209,100 | — | — |
| 2004-01-21 | $1.00 | $1.00 | 357,400 | — | — |
| 2004-01-20 | $0.90 | $0.90 | 67,900 | — | — |
| 2004-01-16 | $0.90 | $0.90 | 71,500 | — | — |
| 2004-01-15 | $0.88 | $0.88 | 24,400 | — | — |
| 2004-01-14 | $0.85 | $0.85 | 39,800 | — | — |
| 2004-01-13 | $0.89 | $0.89 | 39,700 | — | — |
| 2004-01-12 | $0.93 | $0.93 | 64,700 | — | — |
| 2004-01-09 | $0.83 | $0.83 | 176,500 | — | — |
| 2004-01-08 | $0.80 | $0.80 | 67,300 | — | — |
| 2004-01-07 | $0.79 | $0.79 | 107,900 | — | — |
| 2004-01-06 | $0.80 | $0.80 | 204,100 | — | — |
| 2004-01-05 | $0.83 | $0.83 | 123,700 | — | — |
| 2004-01-02 | $0.85 | $0.85 | 118,100 | — | — |