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
- 1997-01-03 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 | $1.06 | $1.06 | 11,300 | — | — |
| 2004-12-30 | $1.00 | $1.00 | 30,000 | — | — |
| 2004-12-29 | $1.02 | $1.02 | 11,550 | — | — |
| 2004-12-28 | $1.02 | $1.02 | 8,500 | — | — |
| 2004-12-27 | $1.10 | $1.10 | 168,050 | — | — |
| 2004-12-23 | $1.08 | $1.08 | 11,950 | — | — |
| 2004-12-22 | $1.12 | $1.12 | 17,650 | — | — |
| 2004-12-21 | $1.00 | $1.00 | 250 | — | — |
| 2004-12-20 | $1.08 | $1.08 | 2,900 | — | — |
| 2004-12-17 | $1.00 | $1.00 | 2,450 | — | — |
| 2004-12-16 | $1.08 | $1.08 | 650 | — | — |
| 2004-12-15 | $1.04 | $1.04 | 8,750 | — | — |
| 2004-12-14 | $1.10 | $1.10 | 1,850 | — | — |
| 2004-12-13 | $1.10 | $1.10 | 29,850 | — | — |
| 2004-12-10 | $1.08 | $1.08 | 48,500 | — | — |
| 2004-12-09 | $1.00 | $1.00 | 5,750 | — | — |
| 2004-12-08 | $0.98 | $0.98 | 30,750 | — | — |
| 2004-12-07 | $0.92 | $0.92 | 3,050 | — | — |
| 2004-12-06 | $1.02 | $1.02 | 13,250 | — | — |
| 2004-12-03 | $1.00 | $1.00 | 31,650 | — | — |
| 2004-12-02 | $0.92 | $0.92 | 26,950 | — | — |
| 2004-12-01 | $0.96 | $0.96 | 21,250 | — | — |
| 2004-11-30 | $1.10 | $1.10 | 59,750 | — | — |
| 2004-11-29 | $0.82 | $0.82 | 22,250 | — | — |
| 2004-11-26 | $1.00 | $1.00 | 3,500 | — | — |
| 2004-11-24 | $1.00 | $1.00 | 17,750 | — | — |
| 2004-11-23 | $1.00 | $1.00 | 750 | — | — |
| 2004-11-22 | $1.02 | $1.02 | 2,250 | — | — |
| 2004-11-19 | $1.00 | $1.00 | 9,150 | — | — |
| 2004-11-18 | $1.02 | $1.02 | 0 | — | — |
| 2004-11-17 | $1.02 | $1.02 | 0 | — | — |
| 2004-11-16 | $1.02 | $1.02 | 7,000 | — | — |
| 2004-11-15 | $1.00 | $1.00 | 1,550 | — | — |
| 2004-11-12 | $1.02 | $1.02 | 12,000 | — | — |
| 2004-11-11 | $0.92 | $0.92 | 3,500 | — | — |
| 2004-11-10 | $1.02 | $1.02 | 350 | — | — |
| 2004-11-09 | $1.02 | $1.02 | 150 | — | — |
| 2004-11-08 | $1.08 | $1.08 | 1,700 | — | — |
| 2004-11-05 | $1.08 | $1.08 | 11,750 | — | — |
| 2004-11-04 | $1.06 | $1.06 | 2,500 | — | — |
| 2004-11-03 | $1.14 | $1.14 | 7,650 | — | — |
| 2004-11-02 | $1.14 | $1.14 | 2,650 | — | — |
| 2004-11-01 | $1.14 | $1.14 | 38,500 | — | — |
| 2004-10-29 | $1.12 | $1.12 | 33,200 | — | — |
| 2004-10-28 | $1.12 | $1.12 | 8,750 | — | — |
| 2004-10-27 | $1.08 | $1.08 | 18,000 | — | — |
| 2004-10-26 | $1.08 | $1.08 | 450 | — | — |
| 2004-10-25 | $1.12 | $1.12 | 2,500 | — | — |
| 2004-10-22 | $1.02 | $1.02 | 350 | — | — |
| 2004-10-21 | $1.08 | $1.08 | 5,750 | — | — |
| 2004-10-20 | $1.02 | $1.02 | 700 | — | — |
| 2004-10-19 | $1.10 | $1.10 | 3,750 | — | — |
| 2004-10-18 | $1.06 | $1.06 | 13,750 | — | — |
| 2004-10-15 | $1.04 | $1.04 | 7,600 | — | — |
| 2004-10-14 | $1.02 | $1.02 | 3,500 | — | — |
| 2004-10-13 | $0.98 | $0.98 | 28,900 | — | — |
| 2004-10-12 | $1.02 | $1.02 | 18,700 | — | — |
| 2004-10-11 | $1.00 | $1.00 | 7,250 | — | — |
| 2004-10-08 | $1.04 | $1.04 | 85,750 | — | — |
| 2004-10-07 | $0.88 | $0.88 | 400 | — | — |
| 2004-10-06 | $0.90 | $0.90 | 750 | — | — |
| 2004-10-05 | $0.88 | $0.88 | 10,500 | — | — |
| 2004-10-04 | $0.86 | $0.86 | 3,750 | — | — |
| 2004-10-01 | $0.86 | $0.86 | 9,150 | — | — |
| 2004-09-30 | $0.86 | $0.86 | 2,000 | — | — |
| 2004-09-29 | $0.84 | $0.84 | 210,600 | — | — |
| 2004-09-28 | $0.70 | $0.70 | 1,050 | — | — |
| 2004-09-27 | $0.70 | $0.70 | 4,300 | — | — |
| 2004-09-24 | $0.72 | $0.72 | 600 | — | — |
| 2004-09-23 | $0.68 | $0.68 | 250 | — | — |
| 2004-09-22 | $0.70 | $0.70 | 5,500 | — | — |
| 2004-09-21 | $0.78 | $0.78 | 950 | — | — |
| 2004-09-20 | $0.78 | $0.78 | 31,350 | — | — |
| 2004-09-17 | $0.70 | $0.70 | 3,550 | — | — |
| 2004-09-16 | $0.76 | $0.76 | 17,500 | — | — |
| 2004-09-15 | $0.82 | $0.82 | 22,800 | — | — |
| 2004-09-14 | $0.86 | $0.86 | 23,750 | — | — |
| 2004-09-13 | $0.96 | $0.96 | 4,200 | — | — |
| 2004-09-10 | $0.92 | $0.92 | 9,900 | — | — |
| 2004-09-09 | $0.94 | $0.94 | 500 | — | — |
| 2004-09-08 | $0.94 | $0.94 | 500 | — | — |
| 2004-09-07 | $0.98 | $0.98 | 2,500 | — | — |
| 2004-09-03 | $1.04 | $1.04 | 47,550 | — | — |
| 2004-09-02 | $1.24 | $1.24 | 5,500 | — | — |
| 2004-09-01 | $1.34 | $1.34 | 563,000 | — | — |
| 2004-08-31 | $1.24 | $1.24 | 577,650 | — | — |
| 2004-08-30 | $1.18 | $1.18 | 62,650 | — | — |
| 2004-08-27 | $1.10 | $1.10 | 9,050 | — | — |
| 2004-08-26 | $1.14 | $1.14 | 236,550 | — | — |
| 2004-08-25 | $1.06 | $1.06 | 37,000 | — | — |
| 2004-08-24 | $1.04 | $1.04 | 94,200 | — | — |
| 2004-08-23 | $0.94 | $0.94 | 19,000 | — | — |
| 2004-08-20 | $0.94 | $0.94 | 59,500 | — | — |
| 2004-08-19 | $0.84 | $0.84 | 9,500 | — | — |
| 2004-08-18 | $0.92 | $0.92 | 129,100 | — | — |
| 2004-08-17 | $0.70 | $0.70 | 20,100 | — | — |
| 2004-08-16 | $0.70 | $0.70 | 36,000 | — | — |
| 2004-08-13 | $0.60 | $0.60 | 2,250 | — | — |
| 2004-08-12 | $0.66 | $0.66 | 4,100 | — | — |
| 2004-08-11 | $0.62 | $0.62 | 2,950 | — | — |
| 2004-08-10 | $0.60 | $0.60 | 0 | — | — |
| 2004-08-09 | $0.60 | $0.60 | 0 | — | — |
| 2004-08-06 | $0.60 | $0.60 | 0 | — | — |
| 2004-08-05 | $0.60 | $0.60 | 2,750 | — | — |
| 2004-08-04 | $0.62 | $0.62 | 0 | — | — |
| 2004-08-03 | $0.62 | $0.62 | 9,600 | — | — |
| 2004-08-02 | $0.70 | $0.70 | 104,100 | — | — |
| 2004-07-30 | $0.60 | $0.60 | 4,500 | — | — |
| 2004-07-29 | $0.62 | $0.62 | 7,400 | — | — |
| 2004-07-28 | $0.54 | $0.54 | 30,050 | — | — |
| 2004-07-27 | $0.60 | $0.60 | 11,000 | — | — |
| 2004-07-26 | $0.58 | $0.58 | 60,750 | — | — |
| 2004-07-23 | $0.66 | $0.66 | 4,000 | — | — |
| 2004-07-22 | $0.66 | $0.66 | 1,350 | — | — |
| 2004-07-21 | $0.70 | $0.70 | 131,750 | — | — |
| 2004-07-20 | $0.74 | $0.74 | 3,650 | — | — |
| 2004-07-19 | $0.70 | $0.70 | 0 | — | — |
| 2004-07-16 | $0.70 | $0.70 | 1,000 | — | — |
| 2004-07-15 | $0.70 | $0.70 | 1,500 | — | — |
| 2004-07-14 | $0.70 | $0.70 | 5,950 | — | — |
| 2004-07-13 | $0.76 | $0.76 | 0 | — | — |
| 2004-07-12 | $0.76 | $0.76 | 1,100 | — | — |
| 2004-07-09 | $0.76 | $0.76 | 2,100 | — | — |
| 2004-07-08 | $0.74 | $0.74 | 1,000 | — | — |
| 2004-07-07 | $0.76 | $0.76 | 16,750 | — | — |
| 2004-07-06 | $0.84 | $0.84 | 8,250 | — | — |
| 2004-07-02 | $0.86 | $0.86 | 43,900 | — | — |
| 2004-07-01 | $0.64 | $0.64 | 2,500 | — | — |
| 2004-06-30 | $0.70 | $0.70 | 12,500 | — | — |
| 2004-06-29 | $0.60 | $0.60 | 23,850 | — | — |
| 2004-06-28 | $0.68 | $0.68 | 12,450 | — | — |
| 2004-06-25 | $0.62 | $0.62 | 700 | — | — |
| 2004-06-24 | $0.62 | $0.62 | 5,250 | — | — |
| 2004-06-23 | $0.62 | $0.62 | 350 | — | — |
| 2004-06-22 | $0.66 | $0.66 | 2,800 | — | — |
| 2004-06-21 | $0.60 | $0.60 | 50 | — | — |
| 2004-06-18 | $0.60 | $0.60 | 2,500 | — | — |
| 2004-06-17 | $0.60 | $0.60 | 6,150 | — | — |
| 2004-06-16 | $0.66 | $0.66 | 22,850 | — | — |
| 2004-06-15 | $0.62 | $0.62 | 28,650 | — | — |
| 2004-06-14 | $0.73 | $0.73 | 5,550 | — | — |
| 2004-06-10 | $0.80 | $0.80 | 7,000 | — | — |
| 2004-06-09 | $0.76 | $0.76 | 3,250 | — | — |
| 2004-06-08 | $0.78 | $0.78 | 15,750 | — | — |
| 2004-06-07 | $0.78 | $0.78 | 64,350 | — | — |
| 2004-06-04 | $0.80 | $0.80 | 12,500 | — | — |
| 2004-06-03 | $0.76 | $0.76 | 2,500 | — | — |
| 2004-06-02 | $0.74 | $0.74 | 74,250 | — | — |
| 2004-06-01 | $0.76 | $0.76 | 49,050 | — | — |
| 2004-05-28 | $0.76 | $0.76 | 8,500 | — | — |
| 2004-05-27 | $0.80 | $0.80 | 0 | — | — |
| 2004-05-26 | $0.80 | $0.80 | 23,950 | — | — |
| 2004-05-25 | $0.70 | $0.70 | 8,700 | — | — |
| 2004-05-24 | $0.78 | $0.78 | 0 | — | — |
| 2004-05-21 | $0.78 | $0.78 | 0 | — | — |
| 2004-05-20 | $0.78 | $0.78 | 19,550 | — | — |
| 2004-05-19 | $0.84 | $0.84 | 0 | — | — |
| 2004-05-18 | $0.84 | $0.84 | 1,000 | — | — |
| 2004-05-17 | $0.90 | $0.90 | 0 | — | — |
| 2004-05-14 | $0.90 | $0.90 | 2,000 | — | — |
| 2004-05-13 | $0.78 | $0.78 | 0 | — | — |
| 2004-05-12 | $0.78 | $0.78 | 0 | — | — |
| 2004-05-11 | $0.78 | $0.78 | 600 | — | — |
| 2004-05-10 | $0.78 | $0.78 | 200 | — | — |
| 2004-05-07 | $0.90 | $0.90 | 4,100 | — | — |
| 2004-05-06 | $0.90 | $0.90 | 21,800 | — | — |
| 2004-05-05 | $0.88 | $0.88 | 1,900 | — | — |
| 2004-05-04 | $0.90 | $0.90 | 2,150 | — | — |
| 2004-05-03 | $0.92 | $0.92 | 0 | — | — |
| 2004-04-30 | $0.92 | $0.92 | 13,750 | — | — |
| 2004-04-29 | $0.88 | $0.88 | 950 | — | — |
| 2004-04-28 | $0.86 | $0.86 | 650 | — | — |
| 2004-04-27 | $0.90 | $0.90 | 4,650 | — | — |
| 2004-04-26 | $0.90 | $0.90 | 111,950 | — | — |
| 2004-04-23 | $0.96 | $0.96 | 1,350 | — | — |
| 2004-04-22 | $0.96 | $0.96 | 750 | — | — |
| 2004-04-21 | $1.00 | $1.00 | 19,300 | — | — |
| 2004-04-20 | $0.96 | $0.96 | 42,750 | — | — |
| 2004-04-19 | $1.02 | $1.02 | 110,550 | — | — |
| 2004-04-16 | $0.82 | $0.82 | 138,250 | — | — |
| 2004-04-15 | $0.92 | $0.92 | 10,750 | — | — |
| 2004-04-14 | $0.94 | $0.94 | 84,700 | — | — |
| 2004-04-13 | $1.00 | $1.00 | 36,550 | — | — |
| 2004-04-12 | $1.00 | $1.00 | 52,600 | — | — |
| 2004-04-08 | $1.10 | $1.10 | 21,250 | — | — |
| 2004-04-07 | $1.14 | $1.14 | 2,500 | — | — |
| 2004-04-06 | $1.14 | $1.14 | 3,900 | — | — |
| 2004-04-05 | $1.10 | $1.10 | 25,550 | — | — |
| 2004-04-02 | $1.24 | $1.24 | 2,500 | — | — |
| 2004-04-01 | $1.26 | $1.26 | 3,750 | — | — |
| 2004-03-31 | $1.26 | $1.26 | 100 | — | — |
| 2004-03-30 | $1.30 | $1.30 | 11,600 | — | — |
| 2004-03-29 | $1.24 | $1.24 | 68,600 | — | — |
| 2004-03-26 | $1.34 | $1.34 | 2,000 | — | — |
| 2004-03-25 | $1.34 | $1.34 | 1,550 | — | — |
| 2004-03-24 | $1.32 | $1.32 | 8,000 | — | — |
| 2004-03-23 | $1.38 | $1.38 | 21,800 | — | — |
| 2004-03-22 | $1.40 | $1.40 | 26,300 | — | — |
| 2004-03-19 | $1.36 | $1.36 | 52,650 | — | — |
| 2004-03-18 | $1.40 | $1.40 | 64,600 | — | — |
| 2004-03-17 | $1.36 | $1.36 | 63,700 | — | — |
| 2004-03-16 | $1.30 | $1.30 | 80,300 | — | — |
| 2004-03-15 | $1.10 | $1.10 | 0 | — | — |
| 2004-03-12 | $1.10 | $1.10 | 700 | — | — |
| 2004-03-11 | $1.10 | $1.10 | 5,900 | — | — |
| 2004-03-10 | $1.12 | $1.12 | 950 | — | — |
| 2004-03-09 | $1.10 | $1.10 | 29,000 | — | — |
| 2004-03-08 | $1.10 | $1.10 | 28,800 | — | — |
| 2004-03-05 | $1.08 | $1.08 | 9,750 | — | — |
| 2004-03-04 | $1.10 | $1.10 | 74,650 | — | — |
| 2004-03-03 | $1.20 | $1.20 | 38,100 | — | — |
| 2004-03-02 | $1.14 | $1.14 | 12,550 | — | — |
| 2004-03-01 | $1.19 | $1.19 | 34,750 | — | — |
| 2004-02-27 | $1.00 | $1.00 | 10,000 | — | — |
| 2004-02-26 | $0.93 | $0.93 | 2,500 | — | — |
| 2004-02-25 | $0.93 | $0.93 | 750 | — | — |
| 2004-02-24 | $1.04 | $1.04 | 9,650 | — | — |
| 2004-02-23 | $1.04 | $1.04 | 30,050 | — | — |
| 2004-02-20 | $1.08 | $1.08 | 150 | — | — |
| 2004-02-19 | $1.08 | $1.08 | 500 | — | — |
| 2004-02-18 | $1.08 | $1.08 | 6,250 | — | — |
| 2004-02-17 | $1.08 | $1.08 | 5,300 | — | — |
| 2004-02-13 | $1.10 | $1.10 | 8,750 | — | — |
| 2004-02-12 | $1.20 | $1.20 | 1,250 | — | — |
| 2004-02-11 | $1.20 | $1.20 | 2,900 | — | — |
| 2004-02-10 | $1.20 | $1.20 | 1,950 | — | — |
| 2004-02-09 | $1.20 | $1.20 | 1,200 | — | — |
| 2004-02-06 | $1.30 | $1.30 | 53,550 | — | — |
| 2004-02-05 | $1.16 | $1.16 | 6,850 | — | — |
| 2004-02-04 | $1.10 | $1.10 | 1,550 | — | — |
| 2004-02-03 | $1.10 | $1.10 | 50,400 | — | — |
| 2004-02-02 | $1.30 | $1.30 | 17,200 | — | — |
| 2004-01-30 | $1.42 | $1.42 | 6,250 | — | — |
| 2004-01-29 | $1.36 | $1.36 | 0 | — | — |
| 2004-01-28 | $1.36 | $1.36 | 20,750 | — | — |
| 2004-01-27 | $1.44 | $1.44 | 8,750 | — | — |
| 2004-01-26 | $1.34 | $1.34 | 18,750 | — | — |
| 2004-01-23 | $1.38 | $1.38 | 3,900 | — | — |
| 2004-01-22 | $1.30 | $1.30 | 2,450 | — | — |
| 2004-01-21 | $1.36 | $1.36 | 6,000 | — | — |
| 2004-01-20 | $1.42 | $1.42 | 39,750 | — | — |
| 2004-01-16 | $1.38 | $1.38 | 20,750 | — | — |
| 2004-01-15 | $1.40 | $1.40 | 51,850 | — | — |
| 2004-01-14 | $1.40 | $1.40 | 88,550 | — | — |
| 2004-01-13 | $1.36 | $1.36 | 16,900 | — | — |
| 2004-01-12 | $1.42 | $1.42 | 37,250 | — | — |
| 2004-01-09 | $1.40 | $1.40 | 40,050 | — | — |
| 2004-01-08 | $1.39 | $1.39 | 53,350 | — | — |
| 2004-01-07 | $1.30 | $1.30 | 84,400 | — | — |
| 2004-01-06 | $1.20 | $1.20 | 14,200 | — | — |
| 2004-01-05 | $1.16 | $1.16 | 10,050 | — | — |
| 2004-01-02 | $1.10 | $1.10 | 1,250 | — | — |