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
- 2000-04-03 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 | $0.48 | $0.48 | 16,600 |
| 2004-12-30 | $0.47 | $0.47 | 216,500 |
| 2004-12-29 | $0.51 | $0.51 | 65,700 |
| 2004-12-28 | $0.51 | $0.51 | 4,000 |
| 2004-12-27 | $0.51 | $0.51 | 300 |
| 2004-12-23 | $0.50 | $0.50 | 264,600 |
| 2004-12-22 | $0.53 | $0.53 | 24,600 |
| 2004-12-21 | $0.53 | $0.53 | 45,200 |
| 2004-12-20 | $0.56 | $0.56 | 105,700 |
| 2004-12-17 | $0.55 | $0.55 | 118,100 |
| 2004-12-16 | $0.53 | $0.53 | 34,900 |
| 2004-12-15 | $0.53 | $0.53 | 84,300 |
| 2004-12-14 | $0.50 | $0.50 | 38,100 |
| 2004-12-13 | $0.52 | $0.52 | 27,600 |
| 2004-12-10 | $0.51 | $0.51 | 975,100 |
| 2004-12-09 | $0.43 | $0.43 | 143,500 |
| 2004-12-08 | $0.43 | $0.43 | 397,100 |
| 2004-12-07 | $0.38 | $0.38 | 30,000 |
| 2004-12-06 | $0.38 | $0.38 | 52,400 |
| 2004-12-03 | $0.41 | $0.41 | 45,100 |
| 2004-12-02 | $0.41 | $0.41 | 113,700 |
| 2004-12-01 | $0.40 | $0.40 | 62,800 |
| 2004-11-30 | $0.42 | $0.42 | 19,400 |
| 2004-11-29 | $0.40 | $0.40 | 57,100 |
| 2004-11-26 | $0.44 | $0.44 | 10,200 |
| 2004-11-24 | $0.41 | $0.41 | 44,200 |
| 2004-11-23 | $0.47 | $0.47 | 12,300 |
| 2004-11-22 | $0.40 | $0.40 | 35,800 |
| 2004-11-19 | $0.46 | $0.46 | 200,500 |
| 2004-11-18 | $0.40 | $0.40 | 24,300 |
| 2004-11-17 | $0.40 | $0.40 | 48,800 |
| 2004-11-16 | $0.42 | $0.42 | 22,500 |
| 2004-11-15 | $0.44 | $0.44 | 27,300 |
| 2004-11-12 | $0.44 | $0.44 | 51,100 |
| 2004-11-11 | $0.42 | $0.42 | 8,200 |
| 2004-11-10 | $0.39 | $0.39 | 70,800 |
| 2004-11-09 | $0.41 | $0.41 | 58,500 |
| 2004-11-08 | $0.40 | $0.40 | 45,300 |
| 2004-11-05 | $0.40 | $0.40 | 99,700 |
| 2004-11-04 | $0.43 | $0.43 | 24,500 |
| 2004-11-03 | $0.41 | $0.41 | 61,500 |
| 2004-11-02 | $0.37 | $0.37 | 128,000 |
| 2004-11-01 | $0.45 | $0.45 | 93,500 |
| 2004-10-29 | $0.38 | $0.38 | 154,200 |
| 2004-10-28 | $0.42 | $0.42 | 50,100 |
| 2004-10-27 | $0.39 | $0.39 | 370,500 |
| 2004-10-26 | $0.43 | $0.43 | 85,000 |
| 2004-10-25 | $0.44 | $0.44 | 5,600 |
| 2004-10-22 | $0.43 | $0.43 | 64,600 |
| 2004-10-21 | $0.50 | $0.50 | 21,200 |
| 2004-10-20 | $0.46 | $0.46 | 77,000 |
| 2004-10-19 | $0.45 | $0.45 | 15,900 |
| 2004-10-18 | $0.43 | $0.43 | 35,300 |
| 2004-10-15 | $0.45 | $0.45 | 86,600 |
| 2004-10-14 | $0.46 | $0.46 | 5,500 |
| 2004-10-13 | $0.47 | $0.47 | 233,000 |
| 2004-10-12 | $0.46 | $0.46 | 96,100 |
| 2004-10-11 | $0.47 | $0.47 | 39,400 |
| 2004-10-08 | $0.47 | $0.47 | 45,500 |
| 2004-10-07 | $0.47 | $0.47 | 26,600 |
| 2004-10-06 | $0.47 | $0.47 | 21,100 |
| 2004-10-05 | $0.47 | $0.47 | 165,600 |
| 2004-10-04 | $0.53 | $0.53 | 81,700 |
| 2004-10-01 | $0.49 | $0.49 | 66,900 |
| 2004-09-30 | $0.51 | $0.51 | 106,200 |
| 2004-09-29 | $0.51 | $0.51 | 21,600 |
| 2004-09-28 | $0.51 | $0.51 | 86,800 |
| 2004-09-27 | $0.53 | $0.53 | 16,300 |
| 2004-09-24 | $0.58 | $0.58 | 101,300 |
| 2004-09-23 | $0.60 | $0.60 | 25,600 |
| 2004-09-22 | $0.62 | $0.62 | 0 |
| 2004-09-21 | $0.62 | $0.62 | 25,700 |
| 2004-09-20 | $0.60 | $0.60 | 171,400 |
| 2004-09-17 | $0.60 | $0.60 | 485,300 |
| 2004-09-16 | $0.54 | $0.54 | 50,500 |
| 2004-09-15 | $0.58 | $0.58 | 159,100 |
| 2004-09-14 | $0.55 | $0.55 | 250,600 |
| 2004-09-13 | $0.47 | $0.47 | 195,100 |
| 2004-09-10 | $0.55 | $0.55 | 246,200 |
| 2004-09-09 | $0.50 | $0.50 | 129,500 |
| 2004-09-08 | $0.50 | $0.50 | 28,000 |
| 2004-09-07 | $0.51 | $0.51 | 58,500 |
| 2004-09-03 | $0.56 | $0.56 | 254,500 |
| 2004-09-02 | $0.55 | $0.55 | 105,800 |
| 2004-09-01 | $0.53 | $0.53 | 85,900 |
| 2004-08-31 | $0.52 | $0.52 | 146,500 |
| 2004-08-30 | $0.53 | $0.53 | 166,800 |
| 2004-08-27 | $0.50 | $0.50 | 58,100 |
| 2004-08-26 | $0.50 | $0.50 | 253,900 |
| 2004-08-25 | $0.47 | $0.47 | 19,000 |
| 2004-08-24 | $0.44 | $0.44 | 55,900 |
| 2004-08-23 | $0.50 | $0.50 | 43,600 |
| 2004-08-20 | $0.45 | $0.45 | 87,500 |
| 2004-08-19 | $0.48 | $0.48 | 60,400 |
| 2004-08-18 | $0.49 | $0.49 | 33,700 |
| 2004-08-17 | $0.48 | $0.48 | 53,300 |
| 2004-08-16 | $0.52 | $0.52 | 20,100 |
| 2004-08-13 | $0.52 | $0.52 | 62,600 |
| 2004-08-12 | $0.53 | $0.53 | 440,100 |
| 2004-08-11 | $0.40 | $0.40 | 225,300 |
| 2004-08-10 | $0.43 | $0.43 | 118,000 |
| 2004-08-09 | $0.44 | $0.44 | 62,000 |
| 2004-08-06 | $0.48 | $0.48 | 124,600 |
| 2004-08-05 | $0.48 | $0.48 | 96,600 |
| 2004-08-04 | $0.47 | $0.47 | 130,000 |
| 2004-08-03 | $0.48 | $0.48 | 72,900 |
| 2004-08-02 | $0.49 | $0.49 | 89,500 |
| 2004-07-30 | $0.47 | $0.47 | 144,200 |
| 2004-07-29 | $0.45 | $0.45 | 31,300 |
| 2004-07-28 | $0.45 | $0.45 | 109,400 |
| 2004-07-27 | $0.46 | $0.46 | 90,100 |
| 2004-07-26 | $0.46 | $0.46 | 51,700 |
| 2004-07-23 | $0.48 | $0.48 | 104,900 |
| 2004-07-22 | $0.48 | $0.48 | 174,000 |
| 2004-07-21 | $0.48 | $0.48 | 61,700 |
| 2004-07-20 | $0.49 | $0.49 | 50,700 |
| 2004-07-19 | $0.48 | $0.48 | 110,700 |
| 2004-07-16 | $0.48 | $0.48 | 123,500 |
| 2004-07-15 | $0.47 | $0.47 | 130,100 |
| 2004-07-14 | $0.48 | $0.48 | 31,700 |
| 2004-07-13 | $0.49 | $0.49 | 138,200 |
| 2004-07-12 | $0.50 | $0.50 | 139,500 |
| 2004-07-09 | $0.55 | $0.55 | 26,600 |
| 2004-07-08 | $0.55 | $0.55 | 77,400 |
| 2004-07-07 | $0.54 | $0.54 | 116,600 |
| 2004-07-06 | $0.49 | $0.49 | 215,500 |
| 2004-07-02 | $0.49 | $0.49 | 26,100 |
| 2004-07-01 | $0.49 | $0.49 | 140,600 |
| 2004-06-30 | $0.50 | $0.50 | 59,000 |
| 2004-06-29 | $0.50 | $0.50 | 541,400 |
| 2004-06-28 | $0.54 | $0.54 | 399,300 |
| 2004-06-25 | $0.58 | $0.58 | 168,400 |
| 2004-06-24 | $0.61 | $0.61 | 16,600 |
| 2004-06-23 | $0.61 | $0.61 | 85,100 |
| 2004-06-22 | $0.59 | $0.59 | 40,300 |
| 2004-06-21 | $0.60 | $0.60 | 21,100 |
| 2004-06-18 | $0.61 | $0.61 | 103,100 |
| 2004-06-17 | $0.60 | $0.60 | 244,800 |
| 2004-06-16 | $0.64 | $0.64 | 113,000 |
| 2004-06-15 | $0.63 | $0.63 | 238,700 |
| 2004-06-14 | $0.65 | $0.65 | 580,000 |
| 2004-06-10 | $0.58 | $0.58 | 294,500 |
| 2004-06-09 | $0.56 | $0.56 | 137,300 |
| 2004-06-08 | $0.57 | $0.57 | 240,500 |
| 2004-06-07 | $0.56 | $0.56 | 67,100 |
| 2004-06-04 | $0.55 | $0.55 | 43,000 |
| 2004-06-03 | $0.54 | $0.54 | 34,200 |
| 2004-06-02 | $0.55 | $0.55 | 133,000 |
| 2004-06-01 | $0.53 | $0.53 | 135,400 |
| 2004-05-28 | $0.49 | $0.49 | 31,500 |
| 2004-05-27 | $0.49 | $0.49 | 31,200 |
| 2004-05-26 | $0.50 | $0.50 | 98,100 |
| 2004-05-25 | $0.49 | $0.49 | 391,400 |
| 2004-05-24 | $0.49 | $0.49 | 39,700 |
| 2004-05-21 | $0.46 | $0.46 | 83,200 |
| 2004-05-20 | $0.46 | $0.46 | 61,600 |
| 2004-05-19 | $0.45 | $0.45 | 268,900 |
| 2004-05-18 | $0.54 | $0.54 | 670,600 |
| 2004-05-17 | $0.43 | $0.43 | 92,000 |
| 2004-05-14 | $0.44 | $0.44 | 16,600 |
| 2004-05-13 | $0.45 | $0.45 | 1,000 |
| 2004-05-12 | $0.45 | $0.45 | 92,300 |
| 2004-05-11 | $0.44 | $0.44 | 34,700 |
| 2004-05-10 | $0.39 | $0.39 | 353,000 |
| 2004-05-07 | $0.39 | $0.39 | 1,400 |
| 2004-05-06 | $0.38 | $0.38 | 177,700 |
| 2004-05-05 | $0.42 | $0.42 | 15,200 |
| 2004-05-04 | $0.41 | $0.41 | 40,900 |
| 2004-05-03 | $0.45 | $0.45 | 41,500 |
| 2004-04-30 | $0.46 | $0.46 | 87,500 |
| 2004-04-29 | $0.46 | $0.46 | 4,000 |
| 2004-04-28 | $0.46 | $0.46 | 5,800 |
| 2004-04-27 | $0.47 | $0.47 | 76,600 |
| 2004-04-26 | $0.47 | $0.47 | 91,300 |
| 2004-04-23 | $0.48 | $0.48 | 44,600 |
| 2004-04-22 | $0.49 | $0.49 | 18,900 |
| 2004-04-21 | $0.49 | $0.49 | 54,000 |
| 2004-04-20 | $0.49 | $0.49 | 98,000 |
| 2004-04-19 | $0.47 | $0.47 | 114,900 |
| 2004-04-16 | $0.47 | $0.47 | 265,600 |
| 2004-04-15 | $0.43 | $0.43 | 19,000 |
| 2004-04-14 | $0.44 | $0.44 | 9,200 |
| 2004-04-13 | $0.44 | $0.44 | 137,000 |
| 2004-04-12 | $0.37 | $0.37 | 77,700 |
| 2004-04-08 | $0.38 | $0.38 | 11,100 |
| 2004-04-07 | $0.38 | $0.38 | 14,000 |
| 2004-04-06 | $0.38 | $0.38 | 51,600 |
| 2004-04-05 | $0.38 | $0.38 | 33,400 |
| 2004-04-02 | $0.38 | $0.38 | 6,100 |
| 2004-04-01 | $0.37 | $0.37 | 8,000 |
| 2004-03-31 | $0.38 | $0.38 | 18,000 |
| 2004-03-30 | $0.38 | $0.38 | 400 |
| 2004-03-29 | $0.38 | $0.38 | 1,500 |
| 2004-03-26 | $0.38 | $0.38 | 35,200 |
| 2004-03-25 | $0.37 | $0.37 | 50,500 |
| 2004-03-24 | $0.35 | $0.35 | 15,700 |
| 2004-03-23 | $0.35 | $0.35 | 243,700 |
| 2004-03-22 | $0.36 | $0.36 | 128,400 |
| 2004-03-19 | $0.38 | $0.38 | 83,400 |
| 2004-03-18 | $0.39 | $0.39 | 11,000 |
| 2004-03-17 | $0.38 | $0.38 | 69,400 |
| 2004-03-16 | $0.39 | $0.39 | 64,500 |
| 2004-03-15 | $0.39 | $0.39 | 51,300 |
| 2004-03-12 | $0.38 | $0.38 | 5,500 |
| 2004-03-11 | $0.37 | $0.37 | 198,100 |
| 2004-03-10 | $0.40 | $0.40 | 58,100 |
| 2004-03-09 | $0.40 | $0.40 | 59,600 |
| 2004-03-08 | $0.38 | $0.38 | 424,700 |
| 2004-03-05 | $0.40 | $0.40 | 129,500 |
| 2004-03-04 | $0.40 | $0.40 | 45,200 |
| 2004-03-03 | $0.40 | $0.40 | 62,000 |
| 2004-03-02 | $0.39 | $0.39 | 82,300 |
| 2004-03-01 | $0.40 | $0.40 | 79,000 |
| 2004-02-27 | $0.42 | $0.42 | 347,000 |
| 2004-02-26 | $0.43 | $0.43 | 140,300 |
| 2004-02-25 | $0.46 | $0.46 | 247,700 |
| 2004-02-24 | $0.45 | $0.45 | 33,600 |
| 2004-02-23 | $0.47 | $0.47 | 34,100 |
| 2004-02-20 | $0.48 | $0.48 | 96,900 |
| 2004-02-19 | $0.48 | $0.48 | 47,100 |
| 2004-02-18 | $0.45 | $0.45 | 32,700 |
| 2004-02-17 | $0.49 | $0.49 | 75,600 |
| 2004-02-13 | $0.45 | $0.45 | 107,200 |
| 2004-02-12 | $0.49 | $0.49 | 33,700 |
| 2004-02-11 | $0.48 | $0.48 | 25,200 |
| 2004-02-10 | $0.48 | $0.48 | 26,700 |
| 2004-02-09 | $0.45 | $0.45 | 134,700 |
| 2004-02-06 | $0.48 | $0.48 | 145,700 |
| 2004-02-05 | $0.44 | $0.44 | 84,800 |
| 2004-02-04 | $0.44 | $0.44 | 221,000 |
| 2004-02-03 | $0.51 | $0.51 | 318,900 |
| 2004-02-02 | $0.50 | $0.50 | 384,500 |
| 2004-01-30 | $0.42 | $0.42 | 144,400 |
| 2004-01-29 | $0.40 | $0.40 | 323,200 |
| 2004-01-28 | $0.36 | $0.36 | 59,300 |
| 2004-01-27 | $0.37 | $0.37 | 50,300 |
| 2004-01-26 | $0.37 | $0.37 | 133,700 |
| 2004-01-23 | $0.34 | $0.34 | 160,900 |
| 2004-01-22 | $0.35 | $0.35 | 536,600 |
| 2004-01-21 | $0.37 | $0.37 | 503,000 |
| 2004-01-20 | $0.39 | $0.39 | 283,600 |
| 2004-01-16 | $0.38 | $0.38 | 424,900 |
| 2004-01-15 | $0.42 | $0.42 | 241,600 |
| 2004-01-14 | $0.43 | $0.43 | 192,600 |
| 2004-01-13 | $0.40 | $0.40 | 140,900 |
| 2004-01-12 | $0.43 | $0.43 | 151,200 |
| 2004-01-09 | $0.44 | $0.44 | 43,900 |
| 2004-01-08 | $0.43 | $0.43 | 87,000 |
| 2004-01-07 | $0.45 | $0.45 | 30,200 |
| 2004-01-06 | $0.43 | $0.43 | 51,600 |
| 2004-01-05 | $0.45 | $0.45 | 206,100 |
| 2004-01-02 | $0.49 | $0.49 | 60,700 |