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
- 2000-03-07 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 | $1.41 | $1.41 | 5,600 |
| 2004-12-30 | $1.35 | $1.35 | 35,500 |
| 2004-12-29 | $1.40 | $1.40 | 300 |
| 2004-12-28 | $1.43 | $1.43 | 14,000 |
| 2004-12-27 | $1.55 | $1.55 | 11,500 |
| 2004-12-23 | $1.35 | $1.35 | 2,900 |
| 2004-12-22 | $1.40 | $1.40 | 11,000 |
| 2004-12-21 | $1.45 | $1.45 | 10,800 |
| 2004-12-20 | $1.45 | $1.45 | 23,700 |
| 2004-12-17 | $1.50 | $1.50 | 14,500 |
| 2004-12-16 | $1.50 | $1.50 | 9,600 |
| 2004-12-15 | $1.40 | $1.40 | 14,100 |
| 2004-12-14 | $1.50 | $1.50 | 33,500 |
| 2004-12-13 | $1.46 | $1.46 | 7,500 |
| 2004-12-10 | $1.50 | $1.50 | 20,900 |
| 2004-12-09 | $1.50 | $1.50 | 14,500 |
| 2004-12-08 | $1.50 | $1.50 | 28,500 |
| 2004-12-07 | $1.55 | $1.55 | 16,200 |
| 2004-12-06 | $1.50 | $1.50 | 12,000 |
| 2004-12-03 | $1.90 | $1.90 | 47,200 |
| 2004-12-02 | $1.50 | $1.50 | 20,700 |
| 2004-12-01 | $1.50 | $1.50 | 32,700 |
| 2004-11-30 | $1.50 | $1.50 | 13,900 |
| 2004-11-29 | $1.40 | $1.40 | 9,900 |
| 2004-11-26 | $1.50 | $1.50 | 6,900 |
| 2004-11-24 | $1.50 | $1.50 | 9,900 |
| 2004-11-23 | $1.45 | $1.45 | 3,400 |
| 2004-11-22 | $1.52 | $1.52 | 37,300 |
| 2004-11-19 | $1.50 | $1.50 | 40,500 |
| 2004-11-18 | $1.40 | $1.40 | 29,400 |
| 2004-11-17 | $1.40 | $1.40 | 27,500 |
| 2004-11-16 | $1.38 | $1.38 | 5,400 |
| 2004-11-15 | $1.40 | $1.40 | 26,600 |
| 2004-11-12 | $1.25 | $1.25 | 1,700 |
| 2004-11-11 | $1.25 | $1.25 | 2,800 |
| 2004-11-10 | $1.35 | $1.35 | 22,200 |
| 2004-11-09 | $1.35 | $1.35 | 5,000 |
| 2004-11-08 | $1.26 | $1.26 | 11,100 |
| 2004-11-05 | $1.30 | $1.30 | 2,500 |
| 2004-11-04 | $1.30 | $1.30 | 2,000 |
| 2004-11-03 | $1.22 | $1.22 | 61,000 |
| 2004-11-02 | $1.35 | $1.35 | 32,400 |
| 2004-11-01 | $1.21 | $1.21 | 9,300 |
| 2004-10-29 | $1.40 | $1.40 | 44,800 |
| 2004-10-28 | $1.25 | $1.25 | 4,000 |
| 2004-10-27 | $1.34 | $1.34 | 500 |
| 2004-10-26 | $1.25 | $1.25 | 4,100 |
| 2004-10-25 | $1.20 | $1.20 | 2,000 |
| 2004-10-22 | $1.25 | $1.25 | 15,500 |
| 2004-10-21 | $1.25 | $1.25 | 0 |
| 2004-10-20 | $1.25 | $1.25 | 2,600 |
| 2004-10-19 | $1.30 | $1.30 | 8,300 |
| 2004-10-18 | $1.40 | $1.40 | 10,500 |
| 2004-10-15 | $1.35 | $1.35 | 10,300 |
| 2004-10-14 | $1.30 | $1.30 | 7,400 |
| 2004-10-13 | $1.35 | $1.35 | 10,700 |
| 2004-10-12 | $1.25 | $1.25 | 5,000 |
| 2004-10-11 | $1.16 | $1.16 | 12,800 |
| 2004-10-08 | $1.25 | $1.25 | 24,400 |
| 2004-10-07 | $1.30 | $1.30 | 16,200 |
| 2004-10-06 | $1.35 | $1.35 | 0 |
| 2004-10-05 | $1.35 | $1.35 | 6,200 |
| 2004-10-04 | $1.35 | $1.35 | 11,900 |
| 2004-10-01 | $1.40 | $1.40 | 0 |
| 2004-09-30 | $1.40 | $1.40 | 0 |
| 2004-09-29 | $1.40 | $1.40 | 100 |
| 2004-09-28 | $1.40 | $1.40 | 18,800 |
| 2004-09-27 | $1.50 | $1.50 | 7,800 |
| 2004-09-24 | $1.40 | $1.40 | 2,100 |
| 2004-09-23 | $1.40 | $1.40 | 2,500 |
| 2004-09-22 | $1.38 | $1.38 | 9,300 |
| 2004-09-21 | $1.24 | $1.24 | 400 |
| 2004-09-20 | $1.43 | $1.43 | 1,100 |
| 2004-09-17 | $1.25 | $1.25 | 0 |
| 2004-09-16 | $1.25 | $1.25 | 14,300 |
| 2004-09-15 | $1.31 | $1.31 | 10,500 |
| 2004-09-14 | $1.32 | $1.32 | 15,800 |
| 2004-09-13 | $1.30 | $1.30 | 300 |
| 2004-09-10 | $1.40 | $1.40 | 25,800 |
| 2004-09-09 | $1.67 | $1.67 | 8,400 |
| 2004-09-08 | $1.70 | $1.70 | 44,700 |
| 2004-09-07 | $1.20 | $1.20 | 0 |
| 2004-09-03 | $1.20 | $1.20 | 200 |
| 2004-09-02 | $1.30 | $1.30 | 5,000 |
| 2004-09-01 | $1.30 | $1.30 | 11,200 |
| 2004-08-31 | $1.31 | $1.31 | 56,600 |
| 2004-08-30 | $1.37 | $1.37 | 6,100 |
| 2004-08-27 | $1.33 | $1.33 | 200 |
| 2004-08-26 | $1.33 | $1.33 | 600 |
| 2004-08-25 | $1.38 | $1.38 | 3,600 |
| 2004-08-24 | $1.33 | $1.33 | 16,400 |
| 2004-08-23 | $1.35 | $1.35 | 2,000 |
| 2004-08-20 | $1.31 | $1.31 | 31,000 |
| 2004-08-19 | $1.30 | $1.30 | 6,000 |
| 2004-08-18 | $1.30 | $1.30 | 7,500 |
| 2004-08-17 | $1.30 | $1.30 | 18,000 |
| 2004-08-16 | $1.30 | $1.30 | 14,400 |
| 2004-08-13 | $1.35 | $1.35 | 17,800 |
| 2004-08-12 | $1.25 | $1.25 | 4,400 |
| 2004-08-11 | $1.30 | $1.30 | 17,700 |
| 2004-08-10 | $1.36 | $1.36 | 3,100 |
| 2004-08-09 | $1.36 | $1.36 | 5,300 |
| 2004-08-06 | $1.36 | $1.36 | 7,600 |
| 2004-08-05 | $1.40 | $1.40 | 18,800 |
| 2004-08-04 | $1.40 | $1.40 | 1,200 |
| 2004-08-03 | $1.35 | $1.35 | 13,000 |
| 2004-08-02 | $1.39 | $1.39 | 5,200 |
| 2004-07-30 | $1.43 | $1.43 | 6,900 |
| 2004-07-29 | $1.40 | $1.40 | 22,200 |
| 2004-07-28 | $1.40 | $1.40 | 35,100 |
| 2004-07-27 | $1.50 | $1.50 | 13,100 |
| 2004-07-26 | $1.60 | $1.60 | 6,300 |
| 2004-07-23 | $1.60 | $1.60 | 2,200 |
| 2004-07-22 | $1.75 | $1.75 | 9,500 |
| 2004-07-21 | $1.70 | $1.70 | 4,400 |
| 2004-07-20 | $1.80 | $1.80 | 3,500 |
| 2004-07-19 | $1.90 | $1.90 | 3,000 |
| 2004-07-16 | $1.85 | $1.85 | 11,000 |
| 2004-07-15 | $1.70 | $1.70 | 10,000 |
| 2004-07-14 | $1.75 | $1.75 | 9,400 |
| 2004-07-13 | $1.95 | $1.95 | 6,800 |
| 2004-07-12 | $1.95 | $1.95 | 37,800 |
| 2004-07-09 | $1.90 | $1.90 | 5,900 |
| 2004-07-08 | $1.80 | $1.80 | 26,400 |
| 2004-07-07 | $1.85 | $1.85 | 0 |
| 2004-07-06 | $1.85 | $1.85 | 23,700 |
| 2004-07-02 | $1.90 | $1.90 | 24,600 |
| 2004-07-01 | $1.90 | $1.90 | 25,500 |
| 2004-06-30 | $2.05 | $2.05 | 5,500 |
| 2004-06-29 | $2.05 | $2.05 | 45,100 |
| 2004-06-28 | $1.95 | $1.95 | 65,000 |
| 2004-06-25 | $2.00 | $2.00 | 30,700 |
| 2004-06-24 | $1.95 | $1.95 | 6,100 |
| 2004-06-23 | $2.00 | $2.00 | 10,800 |
| 2004-06-22 | $1.99 | $1.99 | 18,500 |
| 2004-06-21 | $2.00 | $2.00 | 16,300 |
| 2004-06-18 | $2.00 | $2.00 | 7,700 |
| 2004-06-17 | $2.00 | $2.00 | 27,900 |
| 2004-06-16 | $2.00 | $2.00 | 16,600 |
| 2004-06-15 | $1.95 | $1.95 | 44,000 |
| 2004-06-14 | $1.75 | $1.75 | 6,800 |
| 2004-06-10 | $1.70 | $1.70 | 27,200 |
| 2004-06-09 | $1.65 | $1.65 | 12,200 |
| 2004-06-08 | $1.72 | $1.72 | 26,800 |
| 2004-06-07 | $1.70 | $1.70 | 12,200 |
| 2004-06-04 | $1.70 | $1.70 | 38,200 |
| 2004-06-03 | $1.80 | $1.80 | 40,500 |
| 2004-06-02 | $1.45 | $1.45 | 800 |
| 2004-06-01 | $1.60 | $1.60 | 11,100 |
| 2004-05-28 | $1.54 | $1.54 | 28,000 |
| 2004-05-27 | $1.60 | $1.60 | 80,700 |
| 2004-05-26 | $1.45 | $1.45 | 32,300 |
| 2004-05-25 | $1.45 | $1.45 | 19,500 |
| 2004-05-24 | $1.40 | $1.40 | 22,100 |
| 2004-05-21 | $1.35 | $1.35 | 3,100 |
| 2004-05-20 | $1.37 | $1.37 | 28,100 |
| 2004-05-19 | $1.40 | $1.40 | 26,000 |
| 2004-05-18 | $1.45 | $1.45 | 45,300 |
| 2004-05-17 | $1.40 | $1.40 | 17,000 |
| 2004-05-14 | $1.40 | $1.40 | 21,000 |
| 2004-05-13 | $1.40 | $1.40 | 12,100 |
| 2004-05-12 | $1.25 | $1.25 | 13,000 |
| 2004-05-11 | $1.30 | $1.30 | 23,200 |
| 2004-05-10 | $1.30 | $1.30 | 7,000 |
| 2004-05-07 | $1.30 | $1.30 | 5,800 |
| 2004-05-06 | $1.25 | $1.25 | 6,000 |
| 2004-05-05 | $1.32 | $1.32 | 7,400 |
| 2004-05-04 | $1.20 | $1.20 | 8,300 |
| 2004-05-03 | $1.25 | $1.25 | 5,000 |
| 2004-04-30 | $1.20 | $1.20 | 6,000 |
| 2004-04-29 | $1.20 | $1.20 | 20,500 |
| 2004-04-28 | $1.45 | $1.45 | 3,700 |
| 2004-04-27 | $1.20 | $1.20 | 10,600 |
| 2004-04-26 | $1.30 | $1.30 | 6,700 |
| 2004-04-23 | $1.45 | $1.45 | 1,000 |
| 2004-04-22 | $1.45 | $1.45 | 0 |
| 2004-04-21 | $1.45 | $1.45 | 400 |
| 2004-04-20 | $1.45 | $1.45 | 7,200 |
| 2004-04-19 | $1.40 | $1.40 | 1,400 |
| 2004-04-16 | $1.35 | $1.35 | 17,600 |
| 2004-04-15 | $1.35 | $1.35 | 9,000 |
| 2004-04-14 | $1.30 | $1.30 | 14,900 |
| 2004-04-13 | $1.35 | $1.35 | 8,700 |
| 2004-04-12 | $1.30 | $1.30 | 2,100 |
| 2004-04-08 | $1.53 | $1.53 | 4,700 |
| 2004-04-07 | $1.50 | $1.50 | 1,800 |
| 2004-04-06 | $1.50 | $1.50 | 1,300 |
| 2004-04-05 | $1.49 | $1.49 | 1,600 |
| 2004-04-02 | $1.49 | $1.49 | 25,000 |
| 2004-04-01 | $1.53 | $1.53 | 9,000 |
| 2004-03-31 | $1.45 | $1.45 | 10,200 |
| 2004-03-30 | $1.50 | $1.50 | 15,800 |
| 2004-03-29 | $1.40 | $1.40 | 22,300 |
| 2004-03-26 | $1.48 | $1.48 | 62,300 |
| 2004-03-25 | $1.40 | $1.40 | 2,900 |
| 2004-03-24 | $1.40 | $1.40 | 1,000 |
| 2004-03-23 | $1.35 | $1.35 | 4,500 |
| 2004-03-22 | $1.45 | $1.45 | 26,500 |
| 2004-03-19 | $1.45 | $1.45 | 34,500 |
| 2004-03-18 | $1.40 | $1.40 | 55,500 |
| 2004-03-17 | $1.40 | $1.40 | 17,800 |
| 2004-03-16 | $1.10 | $1.10 | 1,700 |
| 2004-03-15 | $1.20 | $1.20 | 4,000 |
| 2004-03-12 | $1.00 | $1.00 | 91,100 |
| 2004-03-11 | $1.00 | $1.00 | 20,700 |
| 2004-03-10 | $1.00 | $1.00 | 7,900 |
| 2004-03-09 | $0.95 | $0.95 | 52,000 |
| 2004-03-08 | $1.25 | $1.25 | 129,000 |
| 2004-03-05 | $1.00 | $1.00 | 19,700 |
| 2004-03-04 | $1.10 | $1.10 | 12,700 |
| 2004-03-03 | $1.25 | $1.25 | 24,500 |
| 2004-03-02 | $1.27 | $1.27 | 36,000 |
| 2004-03-01 | $1.25 | $1.25 | 48,200 |
| 2004-02-27 | $1.30 | $1.30 | 1,200 |
| 2004-02-26 | $1.35 | $1.35 | 12,700 |
| 2004-02-25 | $1.34 | $1.34 | 800 |
| 2004-02-24 | $1.35 | $1.35 | 42,500 |
| 2004-02-23 | $1.25 | $1.25 | 26,600 |
| 2004-02-20 | $1.25 | $1.25 | 16,600 |
| 2004-02-19 | $1.30 | $1.30 | 11,500 |
| 2004-02-18 | $1.25 | $1.25 | 0 |
| 2004-02-17 | $1.25 | $1.25 | 20,800 |
| 2004-02-13 | $1.35 | $1.35 | 10,700 |
| 2004-02-12 | $1.30 | $1.30 | 1,000 |
| 2004-02-11 | $1.25 | $1.25 | 21,100 |
| 2004-02-10 | $1.25 | $1.25 | 0 |
| 2004-02-09 | $1.25 | $1.25 | 24,800 |
| 2004-02-06 | $1.48 | $1.48 | 1,000 |
| 2004-02-05 | $1.35 | $1.35 | 300 |
| 2004-02-04 | $1.35 | $1.35 | 1,300 |
| 2004-02-03 | $1.35 | $1.35 | 25,600 |
| 2004-02-02 | $1.49 | $1.49 | 7,500 |
| 2004-01-30 | $1.35 | $1.35 | 1,200 |
| 2004-01-29 | $1.50 | $1.50 | 25,000 |
| 2004-01-28 | $1.30 | $1.30 | 0 |
| 2004-01-27 | $1.30 | $1.30 | 20,100 |
| 2004-01-26 | $1.49 | $1.49 | 78,100 |
| 2004-01-23 | $1.49 | $1.49 | 13,700 |
| 2004-01-22 | $1.45 | $1.45 | 0 |
| 2004-01-21 | $1.45 | $1.45 | 8,500 |
| 2004-01-20 | $1.45 | $1.45 | 19,000 |
| 2004-01-16 | $1.30 | $1.30 | 7,600 |
| 2004-01-15 | $1.30 | $1.30 | 10,300 |
| 2004-01-14 | $1.35 | $1.35 | 13,500 |
| 2004-01-13 | $1.45 | $1.45 | 1,400 |
| 2004-01-12 | $1.35 | $1.35 | 25,000 |
| 2004-01-09 | $1.45 | $1.45 | 44,600 |
| 2004-01-08 | $1.30 | $1.30 | 96,000 |
| 2004-01-07 | $1.25 | $1.25 | 17,700 |
| 2004-01-06 | $1.10 | $1.10 | 13,700 |
| 2004-01-05 | $1.25 | $1.25 | 3,000 |
| 2004-01-02 | $1.30 | $1.30 | 11,000 |