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
- 1995-02-01 to 2026-08-28
- 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 | $0.20 | $0.20 | 1,360 |
| 2004-12-30 | $0.20 | $0.20 | 2,850 |
| 2004-12-29 | $0.20 | $0.20 | 2,320 |
| 2004-12-28 | $0.20 | $0.20 | 1,629 |
| 2004-12-27 | $0.20 | $0.20 | 308 |
| 2004-12-23 | $0.20 | $0.20 | 790 |
| 2004-12-22 | $0.20 | $0.20 | 32 |
| 2004-12-21 | $0.20 | $0.20 | 139 |
| 2004-12-20 | $0.20 | $0.20 | 210 |
| 2004-12-17 | $0.20 | $0.20 | 195 |
| 2004-12-16 | $0.30 | $0.30 | 9,330 |
| 2004-12-15 | $0.40 | $0.40 | 1,024 |
| 2004-12-14 | $0.30 | $0.30 | 17,165 |
| 2004-12-13 | $0.30 | $0.30 | 744 |
| 2004-12-10 | $0.30 | $0.30 | 536 |
| 2004-12-09 | $0.40 | $0.40 | 726 |
| 2004-12-08 | $0.30 | $0.30 | 3,310 |
| 2004-12-07 | $0.30 | $0.30 | 2,716 |
| 2004-12-06 | $0.20 | $0.20 | 1,073 |
| 2004-12-03 | $0.20 | $0.20 | 1,880 |
| 2004-12-02 | $0.20 | $0.20 | 7,366 |
| 2004-12-01 | $0.30 | $0.30 | 27,560 |
| 2004-11-30 | $0.60 | $0.60 | 338 |
| 2004-11-29 | $0.30 | $0.30 | 316 |
| 2004-11-26 | $0.30 | $0.30 | 6 |
| 2004-11-24 | $0.60 | $0.60 | 514 |
| 2004-11-23 | $0.30 | $0.30 | 0 |
| 2004-11-22 | $0.30 | $0.30 | 218 |
| 2004-11-19 | $0.60 | $0.60 | 98 |
| 2004-11-18 | $0.30 | $0.30 | 160 |
| 2004-11-17 | $0.30 | $0.30 | 131 |
| 2004-11-16 | $0.30 | $0.30 | 30 |
| 2004-11-15 | $0.30 | $0.30 | 1,170 |
| 2004-11-12 | $0.60 | $0.60 | 575 |
| 2004-11-11 | $0.40 | $0.40 | 275 |
| 2004-11-10 | $0.40 | $0.40 | 0 |
| 2004-11-09 | $0.40 | $0.40 | 0 |
| 2004-11-08 | $0.40 | $0.40 | 670 |
| 2004-11-05 | $0.40 | $0.40 | 300 |
| 2004-11-04 | $0.40 | $0.40 | 70 |
| 2004-11-03 | $0.40 | $0.40 | 77 |
| 2004-11-02 | $0.40 | $0.40 | 0 |
| 2004-11-01 | $0.40 | $0.40 | 0 |
| 2004-10-29 | $0.40 | $0.40 | 671 |
| 2004-10-28 | $0.40 | $0.40 | 220 |
| 2004-10-27 | $0.40 | $0.40 | 20 |
| 2004-10-26 | $0.50 | $0.50 | 0 |
| 2004-10-25 | $0.50 | $0.50 | 4,080 |
| 2004-10-22 | $0.50 | $0.50 | 21 |
| 2004-10-21 | $0.40 | $0.40 | 30 |
| 2004-10-20 | $0.40 | $0.40 | 515 |
| 2004-10-19 | $0.40 | $0.40 | 665 |
| 2004-10-18 | $0.60 | $0.60 | 62 |
| 2004-10-15 | $0.40 | $0.40 | 419 |
| 2004-10-14 | $0.40 | $0.40 | 53 |
| 2004-10-13 | $0.40 | $0.40 | 22 |
| 2004-10-12 | $0.50 | $0.50 | 130 |
| 2004-10-11 | $0.60 | $0.60 | 0 |
| 2004-10-08 | $0.60 | $0.60 | 372 |
| 2004-10-07 | $0.40 | $0.40 | 270 |
| 2004-10-06 | $0.40 | $0.40 | 80 |
| 2004-10-05 | $0.60 | $0.60 | 443 |
| 2004-10-04 | $0.40 | $0.40 | 2,127 |
| 2004-10-01 | $0.80 | $0.80 | 200 |
| 2004-09-30 | $0.40 | $0.40 | 32 |
| 2004-09-29 | $0.80 | $0.80 | 0 |
| 2004-09-28 | $0.80 | $0.80 | 54 |
| 2004-09-27 | $0.40 | $0.40 | 111 |
| 2004-09-24 | $0.40 | $0.40 | 68 |
| 2004-09-23 | $0.80 | $0.80 | 36 |
| 2004-09-22 | $0.40 | $0.40 | 217 |
| 2004-09-21 | $0.40 | $0.40 | 100 |
| 2004-09-20 | $0.40 | $0.40 | 5 |
| 2004-09-17 | $0.80 | $0.80 | 0 |
| 2004-09-16 | $0.80 | $0.80 | 0 |
| 2004-09-15 | $0.80 | $0.80 | 180 |
| 2004-09-14 | $0.40 | $0.40 | 100 |
| 2004-09-13 | $0.50 | $0.50 | 211 |
| 2004-09-10 | $0.80 | $0.80 | 310 |
| 2004-09-09 | $0.50 | $0.50 | 860 |
| 2004-09-08 | $0.80 | $0.80 | 0 |
| 2004-09-07 | $0.80 | $0.80 | 0 |
| 2004-09-03 | $0.80 | $0.80 | 122 |
| 2004-09-02 | $0.40 | $0.40 | 250 |
| 2004-09-01 | $0.40 | $0.40 | 37 |
| 2004-08-31 | $0.80 | $0.80 | 670 |
| 2004-08-30 | $0.40 | $0.40 | 2,470 |
| 2004-08-27 | $0.60 | $0.60 | 40 |
| 2004-08-26 | $0.70 | $0.70 | 4,450 |
| 2004-08-25 | $0.50 | $0.50 | 3,501 |
| 2004-08-24 | $0.50 | $0.50 | 2,340 |
| 2004-08-23 | $0.40 | $0.40 | 5,151 |
| 2004-08-20 | $0.20 | $0.20 | 2,647 |
| 2004-08-19 | $0.20 | $0.20 | 2,964 |
| 2004-08-18 | $0.30 | $0.30 | 667 |
| 2004-08-17 | $0.30 | $0.30 | 60 |
| 2004-08-16 | $0.50 | $0.50 | 1,030 |
| 2004-08-13 | $0.30 | $0.30 | 50 |
| 2004-08-12 | $0.20 | $0.20 | 5 |
| 2004-08-11 | $0.30 | $0.30 | 1,004 |
| 2004-08-10 | $0.20 | $0.20 | 390 |
| 2004-08-09 | $0.20 | $0.20 | 340 |
| 2004-08-06 | $0.20 | $0.20 | 265 |
| 2004-08-05 | $0.30 | $0.30 | 555 |
| 2004-08-04 | $0.20 | $0.20 | 87 |
| 2004-08-03 | $0.20 | $0.20 | 0 |
| 2004-08-02 | $0.20 | $0.20 | 10 |
| 2004-07-30 | $0.20 | $0.20 | 100 |
| 2004-07-29 | $0.20 | $0.20 | 70 |
| 2004-07-28 | $0.20 | $0.20 | 3 |
| 2004-07-27 | $0.20 | $0.20 | 100 |
| 2004-07-26 | $0.20 | $0.20 | 38 |
| 2004-07-23 | $0.50 | $0.50 | 10 |
| 2004-07-22 | $0.20 | $0.20 | 55 |
| 2004-07-21 | $0.40 | $0.40 | 6,481 |
| 2004-07-20 | $0.30 | $0.30 | 500 |
| 2004-07-19 | $0.30 | $0.30 | 0 |
| 2004-07-16 | $0.30 | $0.30 | 230 |
| 2004-07-15 | $0.30 | $0.30 | 483 |
| 2004-07-14 | $0.40 | $0.40 | 258 |
| 2004-07-13 | $0.30 | $0.30 | 356 |
| 2004-07-12 | $0.30 | $0.30 | 0 |
| 2004-07-09 | $0.30 | $0.30 | 10 |
| 2004-07-08 | $0.30 | $0.30 | 0 |
| 2004-07-07 | $0.30 | $0.30 | 4 |
| 2004-07-06 | $0.30 | $0.30 | 217 |
| 2004-07-02 | $0.30 | $0.30 | 0 |
| 2004-07-01 | $0.30 | $0.30 | 0 |
| 2004-06-30 | $0.30 | $0.30 | 40 |
| 2004-06-29 | $0.30 | $0.30 | 300 |
| 2004-06-28 | $0.30 | $0.30 | 0 |
| 2004-06-25 | $0.30 | $0.30 | 6,390 |
| 2004-06-24 | $0.40 | $0.40 | 0 |
| 2004-06-23 | $0.40 | $0.40 | 0 |
| 2004-06-22 | $0.40 | $0.40 | 229 |
| 2004-06-21 | $0.40 | $0.40 | 10 |
| 2004-06-18 | $0.40 | $0.40 | 6,912 |
| 2004-06-17 | $0.40 | $0.40 | 0 |
| 2004-06-16 | $0.40 | $0.40 | 0 |
| 2004-06-15 | $0.40 | $0.40 | 0 |
| 2004-06-14 | $0.40 | $0.40 | 109 |
| 2004-06-10 | $0.50 | $0.50 | 0 |
| 2004-06-09 | $0.50 | $0.50 | 160 |
| 2004-06-08 | $0.50 | $0.50 | 95 |
| 2004-06-07 | $0.50 | $0.50 | 586 |
| 2004-06-04 | $0.70 | $0.70 | 110 |
| 2004-06-03 | $0.50 | $0.50 | 0 |
| 2004-06-02 | $0.50 | $0.50 | 406 |
| 2004-06-01 | $0.50 | $0.50 | 280 |
| 2004-05-28 | $0.70 | $0.70 | 2,620 |
| 2004-05-27 | $0.50 | $0.50 | 3 |
| 2004-05-26 | $0.50 | $0.50 | 1,050 |
| 2004-05-25 | $0.50 | $0.50 | 930 |
| 2004-05-24 | $0.40 | $0.40 | 1,300 |
| 2004-05-21 | $0.50 | $0.50 | 4,480 |
| 2004-05-20 | $0.30 | $0.30 | 600 |
| 2004-05-19 | $0.30 | $0.30 | 165 |
| 2004-05-18 | $0.30 | $0.30 | 600 |
| 2004-05-17 | $0.40 | $0.40 | 0 |
| 2004-05-14 | $0.40 | $0.40 | 140 |
| 2004-05-13 | $0.40 | $0.40 | 0 |
| 2004-05-12 | $0.40 | $0.40 | 0 |
| 2004-05-11 | $0.40 | $0.40 | 416 |
| 2004-05-10 | $0.40 | $0.40 | 5 |
| 2004-05-07 | $0.50 | $0.50 | 410 |
| 2004-05-06 | $0.40 | $0.40 | 57 |
| 2004-05-05 | $0.60 | $0.60 | 59 |
| 2004-05-04 | $0.60 | $0.60 | 400 |
| 2004-05-03 | $0.40 | $0.40 | 121 |
| 2004-04-30 | $0.40 | $0.40 | 0 |
| 2004-04-29 | $0.40 | $0.40 | 0 |
| 2004-04-28 | $0.40 | $0.40 | 702 |
| 2004-04-27 | $0.40 | $0.40 | 508 |
| 2004-04-26 | $0.40 | $0.40 | 110 |
| 2004-04-23 | $0.40 | $0.40 | 4,390 |
| 2004-04-22 | $0.40 | $0.40 | 130 |
| 2004-04-21 | $0.40 | $0.40 | 114 |
| 2004-04-20 | $0.40 | $0.40 | 10 |
| 2004-04-19 | $0.40 | $0.40 | 0 |
| 2004-04-16 | $0.40 | $0.40 | 0 |
| 2004-04-15 | $0.40 | $0.40 | 439 |
| 2004-04-14 | $0.40 | $0.40 | 0 |
| 2004-04-13 | $0.40 | $0.40 | 25 |
| 2004-04-12 | $0.40 | $0.40 | 0 |
| 2004-04-08 | $0.40 | $0.40 | 300 |
| 2004-04-07 | $0.40 | $0.40 | 589 |
| 2004-04-06 | $0.40 | $0.40 | 260 |
| 2004-04-05 | $0.40 | $0.40 | 1,158 |
| 2004-04-02 | $0.40 | $0.40 | 250 |
| 2004-04-01 | $0.40 | $0.40 | 706 |
| 2004-03-31 | $0.40 | $0.40 | 20 |
| 2004-03-30 | $0.40 | $0.40 | 1,950 |
| 2004-03-29 | $0.50 | $0.50 | 450 |
| 2004-03-26 | $0.40 | $0.40 | 320 |
| 2004-03-25 | $0.40 | $0.40 | 250 |
| 2004-03-24 | $0.50 | $0.50 | 1,000 |
| 2004-03-23 | $0.50 | $0.50 | 4,600 |
| 2004-03-22 | $0.40 | $0.40 | 1,347 |
| 2004-03-19 | $0.50 | $0.50 | 2,280 |
| 2004-03-18 | $0.50 | $0.50 | 16 |
| 2004-03-17 | $0.30 | $0.30 | 0 |
| 2004-03-16 | $0.30 | $0.30 | 6,276 |
| 2004-03-15 | $0.40 | $0.40 | 10,650 |
| 2004-03-12 | $0.40 | $0.40 | 7,310 |
| 2004-03-11 | $0.70 | $0.70 | 150 |
| 2004-03-10 | $0.70 | $0.70 | 441 |
| 2004-03-09 | $0.70 | $0.70 | 1,970 |
| 2004-03-08 | $0.70 | $0.70 | 2,550 |
| 2004-03-05 | $0.70 | $0.70 | 3,800 |
| 2004-03-04 | $0.60 | $0.60 | 3,140 |
| 2004-03-03 | $0.60 | $0.60 | 415 |
| 2004-03-02 | $0.60 | $0.60 | 320 |
| 2004-03-01 | $0.70 | $0.70 | 180 |
| 2004-02-27 | $0.70 | $0.70 | 75 |
| 2004-02-26 | $0.60 | $0.60 | 681 |
| 2004-02-25 | $0.80 | $0.80 | 4,349 |
| 2004-02-24 | $0.60 | $0.60 | 75 |
| 2004-02-23 | $0.60 | $0.60 | 180 |
| 2004-02-20 | $0.60 | $0.60 | 25 |
| 2004-02-19 | $0.60 | $0.60 | 100 |
| 2004-02-18 | $0.60 | $0.60 | 10 |
| 2004-02-17 | $0.60 | $0.60 | 132 |
| 2004-02-13 | $0.60 | $0.60 | 10 |
| 2004-02-12 | $0.60 | $0.60 | 487 |
| 2004-02-11 | $0.60 | $0.60 | 15 |
| 2004-02-10 | $0.60 | $0.60 | 95 |
| 2004-02-09 | $0.60 | $0.60 | 0 |
| 2004-02-06 | $0.60 | $0.60 | 915 |
| 2004-02-05 | $0.80 | $0.80 | 1,074 |
| 2004-02-04 | $0.60 | $0.60 | 449 |
| 2004-02-03 | $0.60 | $0.60 | 122 |
| 2004-02-02 | $0.60 | $0.60 | 1,600 |
| 2004-01-30 | $0.60 | $0.60 | 0 |
| 2004-01-29 | $0.60 | $0.60 | 700 |
| 2004-01-28 | $0.60 | $0.60 | 0 |
| 2004-01-27 | $0.60 | $0.60 | 90 |
| 2004-01-26 | $0.60 | $0.60 | 360 |
| 2004-01-23 | $0.60 | $0.60 | 1,067 |
| 2004-01-22 | $0.60 | $0.60 | 1,922 |
| 2004-01-21 | $0.70 | $0.70 | 290 |
| 2004-01-20 | $0.70 | $0.70 | 350 |
| 2004-01-16 | $0.70 | $0.70 | 0 |
| 2004-01-15 | $0.70 | $0.70 | 2,148 |
| 2004-01-14 | $0.80 | $0.80 | 2,350 |
| 2004-01-13 | $0.70 | $0.70 | 10,875 |
| 2004-01-12 | $0.40 | $0.40 | 379 |
| 2004-01-09 | $0.40 | $0.40 | 20 |
| 2004-01-08 | $0.40 | $0.40 | 107 |
| 2004-01-07 | $0.50 | $0.50 | 1,000 |
| 2004-01-06 | $0.40 | $0.40 | 425 |
| 2004-01-05 | $0.40 | $0.40 | 300 |
| 2004-01-02 | $0.40 | $0.40 | 1,120 |