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
- 1997-01-15 to 2026-08-27
- 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 | $0.66 | $0.66 | 15,000 |
| 2004-12-30 | $0.66 | $0.66 | 24,700 |
| 2004-12-29 | $0.69 | $0.69 | 9,200 |
| 2004-12-28 | $0.70 | $0.70 | 36,400 |
| 2004-12-27 | $0.63 | $0.63 | 39,100 |
| 2004-12-23 | $0.62 | $0.62 | 15,500 |
| 2004-12-22 | $0.62 | $0.62 | 20,300 |
| 2004-12-21 | $0.52 | $0.52 | 0 |
| 2004-12-20 | $0.52 | $0.52 | 25,400 |
| 2004-12-17 | $0.64 | $0.64 | 21,800 |
| 2004-12-16 | $0.62 | $0.62 | 52,600 |
| 2004-12-15 | $0.52 | $0.52 | 11,300 |
| 2004-12-14 | $0.52 | $0.52 | 31,500 |
| 2004-12-13 | $0.53 | $0.53 | 19,500 |
| 2004-12-10 | $0.55 | $0.55 | 12,200 |
| 2004-12-09 | $0.52 | $0.52 | 16,900 |
| 2004-12-08 | $0.47 | $0.47 | 1,500 |
| 2004-12-07 | $0.47 | $0.47 | 29,300 |
| 2004-12-06 | $0.53 | $0.53 | 1,100 |
| 2004-12-03 | $0.55 | $0.55 | 28,400 |
| 2004-12-02 | $0.51 | $0.51 | 80,300 |
| 2004-12-01 | $0.48 | $0.48 | 15,400 |
| 2004-11-30 | $0.54 | $0.54 | 0 |
| 2004-11-29 | $0.54 | $0.54 | 40,500 |
| 2004-11-26 | $0.54 | $0.54 | 40,500 |
| 2004-11-24 | $0.60 | $0.60 | 28,500 |
| 2004-11-23 | $0.55 | $0.55 | 93,400 |
| 2004-11-22 | $0.47 | $0.47 | 57,800 |
| 2004-11-19 | $0.50 | $0.50 | 53,400 |
| 2004-11-18 | $0.52 | $0.52 | 35,100 |
| 2004-11-17 | $0.56 | $0.56 | 7,700 |
| 2004-11-16 | $0.56 | $0.56 | 22,500 |
| 2004-11-15 | $0.56 | $0.56 | 25,900 |
| 2004-11-12 | $0.59 | $0.59 | 27,500 |
| 2004-11-11 | $0.63 | $0.63 | 3,800 |
| 2004-11-10 | $0.62 | $0.62 | 62,800 |
| 2004-11-09 | $0.56 | $0.56 | 140,600 |
| 2004-11-08 | $0.67 | $0.67 | 10,000 |
| 2004-11-05 | $0.67 | $0.67 | 6,700 |
| 2004-11-04 | $0.67 | $0.67 | 6,900 |
| 2004-11-03 | $0.70 | $0.70 | 3,000 |
| 2004-11-02 | $0.70 | $0.70 | 23,900 |
| 2004-11-01 | $0.66 | $0.66 | 0 |
| 2004-10-29 | $0.66 | $0.66 | 27,500 |
| 2004-10-28 | $0.70 | $0.70 | 1,000 |
| 2004-10-27 | $0.69 | $0.69 | 6,500 |
| 2004-10-26 | $0.75 | $0.75 | 7,500 |
| 2004-10-25 | $0.69 | $0.69 | 21,900 |
| 2004-10-22 | $0.70 | $0.70 | 7,500 |
| 2004-10-21 | $0.65 | $0.65 | 9,700 |
| 2004-10-20 | $0.72 | $0.72 | 7,000 |
| 2004-10-19 | $0.75 | $0.75 | 9,500 |
| 2004-10-18 | $0.72 | $0.72 | 4,100 |
| 2004-10-15 | $0.75 | $0.75 | 25,400 |
| 2004-10-14 | $0.71 | $0.71 | 39,300 |
| 2004-10-13 | $0.71 | $0.71 | 44,800 |
| 2004-10-12 | $0.76 | $0.76 | 100 |
| 2004-10-11 | $0.76 | $0.76 | 28,400 |
| 2004-10-08 | $0.75 | $0.75 | 2,000 |
| 2004-10-07 | $0.77 | $0.77 | 2,500 |
| 2004-10-06 | $0.75 | $0.75 | 0 |
| 2004-10-05 | $0.75 | $0.75 | 14,500 |
| 2004-10-04 | $0.80 | $0.80 | 2,300 |
| 2004-10-01 | $0.82 | $0.82 | 19,500 |
| 2004-09-30 | $0.80 | $0.80 | 1,000 |
| 2004-09-29 | $0.84 | $0.84 | 6,000 |
| 2004-09-28 | $0.78 | $0.78 | 15,300 |
| 2004-09-27 | $0.78 | $0.78 | 19,400 |
| 2004-09-24 | $0.82 | $0.82 | 14,300 |
| 2004-09-23 | $0.80 | $0.80 | 2,000 |
| 2004-09-22 | $0.80 | $0.80 | 50,000 |
| 2004-09-21 | $0.75 | $0.75 | 27,600 |
| 2004-09-20 | $0.75 | $0.75 | 8,500 |
| 2004-09-17 | $0.75 | $0.75 | 9,900 |
| 2004-09-16 | $0.75 | $0.75 | 11,400 |
| 2004-09-15 | $0.70 | $0.70 | 7,000 |
| 2004-09-14 | $0.75 | $0.75 | 30,000 |
| 2004-09-13 | $0.73 | $0.73 | 123,500 |
| 2004-09-10 | $0.58 | $0.58 | 51,900 |
| 2004-09-09 | $0.53 | $0.53 | 152,200 |
| 2004-09-08 | $0.75 | $0.75 | 7,500 |
| 2004-09-07 | $0.70 | $0.70 | 24,500 |
| 2004-09-03 | $0.72 | $0.72 | 4,000 |
| 2004-09-02 | $0.74 | $0.74 | 32,200 |
| 2004-09-01 | $0.70 | $0.70 | 10,100 |
| 2004-08-31 | $0.70 | $0.70 | 15,000 |
| 2004-08-30 | $0.71 | $0.71 | 49,600 |
| 2004-08-27 | $0.72 | $0.72 | 55,000 |
| 2004-08-26 | $0.78 | $0.78 | 39,500 |
| 2004-08-25 | $0.92 | $0.92 | 66,200 |
| 2004-08-24 | $0.77 | $0.77 | 119,000 |
| 2004-08-23 | $0.94 | $0.94 | 29,300 |
| 2004-08-20 | $0.97 | $0.97 | 16,700 |
| 2004-08-19 | $1.00 | $1.00 | 89,700 |
| 2004-08-18 | $1.12 | $1.12 | 10,000 |
| 2004-08-17 | $1.10 | $1.10 | 30,100 |
| 2004-08-16 | $1.15 | $1.15 | 9,500 |
| 2004-08-13 | $1.15 | $1.15 | 12,000 |
| 2004-08-12 | $1.15 | $1.15 | 44,100 |
| 2004-08-11 | $1.35 | $1.35 | 5,700 |
| 2004-08-10 | $1.37 | $1.37 | 24,600 |
| 2004-08-09 | $1.55 | $1.55 | 31,200 |
| 2004-08-06 | $1.45 | $1.45 | 21,200 |
| 2004-08-05 | $1.48 | $1.48 | 22,700 |
| 2004-08-04 | $1.50 | $1.50 | 15,700 |
| 2004-08-03 | $1.55 | $1.55 | 116,700 |
| 2004-08-02 | $1.66 | $1.66 | 102,900 |
| 2004-07-30 | $1.68 | $1.68 | 105,000 |
| 2004-07-29 | $1.63 | $1.63 | 298,500 |
| 2004-07-28 | $1.57 | $1.57 | 286,400 |
| 2004-07-27 | $1.30 | $1.30 | 31,200 |
| 2004-07-26 | $1.29 | $1.29 | 10,000 |
| 2004-07-23 | $1.29 | $1.29 | 28,100 |
| 2004-07-22 | $1.30 | $1.30 | 26,200 |
| 2004-07-21 | $1.17 | $1.17 | 16,400 |
| 2004-07-20 | $1.17 | $1.17 | 24,000 |
| 2004-07-19 | $1.20 | $1.20 | 52,000 |
| 2004-07-16 | $1.20 | $1.20 | 19,000 |
| 2004-07-15 | $1.10 | $1.10 | 22,400 |
| 2004-07-14 | $1.10 | $1.10 | 30,500 |
| 2004-07-13 | $1.27 | $1.27 | 27,900 |
| 2004-07-12 | $1.27 | $1.27 | 1,600 |
| 2004-07-09 | $1.30 | $1.30 | 14,100 |
| 2004-07-08 | $1.27 | $1.27 | 7,400 |
| 2004-07-07 | $1.25 | $1.25 | 6,500 |
| 2004-07-06 | $1.30 | $1.30 | 3,800 |
| 2004-07-02 | $1.35 | $1.35 | 5,500 |
| 2004-07-01 | $1.30 | $1.30 | 0 |
| 2004-06-30 | $1.30 | $1.30 | 4,500 |
| 2004-06-29 | $1.25 | $1.25 | 1,500 |
| 2004-06-28 | $1.25 | $1.25 | 3,000 |
| 2004-06-25 | $1.30 | $1.30 | 5,500 |
| 2004-06-24 | $1.45 | $1.45 | 68,800 |
| 2004-06-23 | $1.35 | $1.35 | 11,000 |
| 2004-06-22 | $1.35 | $1.35 | 5,300 |
| 2004-06-21 | $1.30 | $1.30 | 3,800 |
| 2004-06-18 | $1.20 | $1.20 | 4,600 |
| 2004-06-17 | $1.30 | $1.30 | 1,500 |
| 2004-06-16 | $1.25 | $1.25 | 5,800 |
| 2004-06-15 | $1.40 | $1.40 | 54,200 |
| 2004-06-14 | $1.15 | $1.15 | 3,500 |
| 2004-06-10 | $1.00 | $1.00 | 10,500 |
| 2004-06-09 | $1.06 | $1.06 | 3,000 |
| 2004-06-08 | $1.06 | $1.06 | 14,600 |
| 2004-06-07 | $0.85 | $0.85 | 2,000 |
| 2004-06-04 | $0.96 | $0.96 | 5,900 |
| 2004-06-03 | $0.90 | $0.90 | 15,000 |
| 2004-06-02 | $0.90 | $0.90 | 16,700 |
| 2004-06-01 | $1.00 | $1.00 | 800 |
| 2004-05-28 | $0.92 | $0.92 | 18,900 |
| 2004-05-27 | $0.95 | $0.95 | 67,500 |
| 2004-05-26 | $0.95 | $0.95 | 3,100 |
| 2004-05-25 | $0.94 | $0.94 | 500 |
| 2004-05-24 | $0.95 | $0.95 | 0 |
| 2004-05-21 | $0.95 | $0.95 | 5,500 |
| 2004-05-20 | $1.00 | $1.00 | 3,700 |
| 2004-05-19 | $1.00 | $1.00 | 1,000 |
| 2004-05-18 | $0.90 | $0.90 | 6,100 |
| 2004-05-17 | $0.85 | $0.85 | 7,500 |
| 2004-05-14 | $0.90 | $0.90 | 5,500 |
| 2004-05-13 | $0.92 | $0.92 | 19,200 |
| 2004-05-12 | $0.98 | $0.98 | 18,500 |
| 2004-05-11 | $1.01 | $1.01 | 16,500 |
| 2004-05-10 | $0.92 | $0.92 | 200 |
| 2004-05-07 | $1.02 | $1.02 | 0 |
| 2004-05-06 | $1.02 | $1.02 | 7,400 |
| 2004-05-05 | $1.05 | $1.05 | 0 |
| 2004-05-04 | $1.05 | $1.05 | 6,100 |
| 2004-05-03 | $1.10 | $1.10 | 12,700 |
| 2004-04-30 | $1.05 | $1.05 | 28,900 |
| 2004-04-29 | $1.12 | $1.12 | 32,300 |
| 2004-04-28 | $1.05 | $1.05 | 8,000 |
| 2004-04-27 | $1.32 | $1.32 | 45,800 |
| 2004-04-26 | $1.03 | $1.03 | 26,700 |
| 2004-04-23 | $1.08 | $1.08 | 33,800 |
| 2004-04-22 | $1.20 | $1.20 | 13,900 |
| 2004-04-21 | $1.30 | $1.30 | 8,400 |
| 2004-04-20 | $1.30 | $1.30 | 3,000 |
| 2004-04-19 | $1.45 | $1.45 | 3,000 |
| 2004-04-16 | $1.50 | $1.50 | 27,600 |
| 2004-04-15 | $1.51 | $1.51 | 22,800 |
| 2004-04-14 | $1.50 | $1.50 | 32,200 |
| 2004-04-13 | $1.45 | $1.45 | 24,200 |
| 2004-04-12 | $1.50 | $1.50 | 56,900 |
| 2004-04-08 | $1.30 | $1.30 | 4,900 |
| 2004-04-07 | $1.30 | $1.30 | 11,700 |
| 2004-04-06 | $1.25 | $1.25 | 9,200 |
| 2004-04-05 | $1.40 | $1.40 | 13,600 |
| 2004-04-02 | $1.50 | $1.50 | 2,500 |
| 2004-04-01 | $1.49 | $1.49 | 48,600 |
| 2004-03-31 | $1.45 | $1.45 | 68,200 |
| 2004-03-30 | $1.70 | $1.70 | 84,100 |
| 2004-03-29 | $1.63 | $1.63 | 22,500 |
| 2004-03-26 | $1.65 | $1.65 | 37,800 |
| 2004-03-25 | $1.69 | $1.69 | 39,800 |
| 2004-03-24 | $1.54 | $1.54 | 216,300 |
| 2004-03-23 | $1.40 | $1.40 | 14,300 |
| 2004-03-22 | $1.39 | $1.39 | 14,500 |
| 2004-03-19 | $1.41 | $1.41 | 67,800 |
| 2004-03-18 | $1.40 | $1.40 | 20,200 |
| 2004-03-17 | $1.38 | $1.38 | 61,300 |
| 2004-03-16 | $1.19 | $1.19 | 27,600 |
| 2004-03-15 | $1.20 | $1.20 | 37,500 |
| 2004-03-12 | $1.12 | $1.12 | 10,000 |
| 2004-03-11 | $1.08 | $1.08 | 23,900 |
| 2004-03-10 | $1.15 | $1.15 | 15,900 |
| 2004-03-09 | $1.06 | $1.06 | 3,400 |
| 2004-03-08 | $1.15 | $1.15 | 7,600 |
| 2004-03-05 | $1.20 | $1.20 | 18,000 |
| 2004-03-04 | $1.28 | $1.28 | 8,500 |
| 2004-03-03 | $1.15 | $1.15 | 14,400 |
| 2004-03-02 | $1.08 | $1.08 | 17,000 |
| 2004-03-01 | $1.10 | $1.10 | 9,000 |
| 2004-02-27 | $1.09 | $1.09 | 44,100 |
| 2004-02-26 | $1.10 | $1.10 | 19,500 |
| 2004-02-25 | $1.15 | $1.15 | 18,000 |
| 2004-02-24 | $1.35 | $1.35 | 3,200 |
| 2004-02-23 | $1.35 | $1.35 | 6,100 |
| 2004-02-20 | $1.25 | $1.25 | 7,500 |
| 2004-02-19 | $1.35 | $1.35 | 21,100 |
| 2004-02-18 | $1.25 | $1.25 | 13,500 |
| 2004-02-17 | $1.17 | $1.17 | 49,800 |
| 2004-02-13 | $1.28 | $1.28 | 50,700 |
| 2004-02-12 | $1.40 | $1.40 | 31,700 |
| 2004-02-11 | $1.51 | $1.51 | 48,400 |
| 2004-02-10 | $1.59 | $1.59 | 36,800 |
| 2004-02-09 | $1.69 | $1.69 | 55,100 |
| 2004-02-06 | $1.60 | $1.60 | 37,800 |
| 2004-02-05 | $1.37 | $1.37 | 14,600 |
| 2004-02-04 | $1.45 | $1.45 | 124,100 |
| 2004-02-03 | $1.40 | $1.40 | 93,600 |
| 2004-02-02 | $1.29 | $1.29 | 94,000 |
| 2004-01-30 | $1.21 | $1.21 | 9,500 |
| 2004-01-29 | $1.09 | $1.09 | 26,300 |
| 2004-01-28 | $1.20 | $1.20 | 233,200 |
| 2004-01-27 | $0.80 | $0.80 | 9,700 |
| 2004-01-26 | $0.80 | $0.80 | 10,800 |
| 2004-01-23 | $0.80 | $0.80 | 13,000 |
| 2004-01-22 | $0.84 | $0.84 | 32,200 |
| 2004-01-21 | $0.85 | $0.85 | 11,600 |
| 2004-01-20 | $0.95 | $0.95 | 7,600 |
| 2004-01-16 | $0.94 | $0.94 | 37,400 |
| 2004-01-15 | $0.90 | $0.90 | 50,100 |
| 2004-01-14 | $0.84 | $0.84 | 14,500 |
| 2004-01-13 | $0.96 | $0.96 | 18,300 |
| 2004-01-12 | $0.82 | $0.82 | 36,500 |
| 2004-01-09 | $0.90 | $0.90 | 12,800 |
| 2004-01-08 | $1.01 | $1.01 | 43,000 |
| 2004-01-07 | $0.91 | $0.91 | 50,700 |
| 2004-01-06 | $0.88 | $0.88 | 93,700 |
| 2004-01-05 | $1.04 | $1.04 | 7,000 |
| 2004-01-02 | $1.15 | $1.15 | 3,000 |