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
- 1980-02-08 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 | $0.78 | $0.78 | 41,943 |
| 2004-12-30 | $0.73 | $0.73 | 232,793 |
| 2004-12-29 | $0.70 | $0.70 | 47,977 |
| 2004-12-28 | $0.65 | $0.65 | 44,240 |
| 2004-12-27 | $0.61 | $0.61 | 12,220 |
| 2004-12-23 | $0.60 | $0.60 | 27,371 |
| 2004-12-22 | $0.60 | $0.60 | 8,000 |
| 2004-12-21 | $0.66 | $0.66 | 26,300 |
| 2004-12-20 | $0.61 | $0.61 | 13,800 |
| 2004-12-17 | $0.64 | $0.64 | 9,829 |
| 2004-12-16 | $0.61 | $0.61 | 94,550 |
| 2004-12-15 | $0.62 | $0.62 | 89,835 |
| 2004-12-14 | $0.58 | $0.58 | 36,100 |
| 2004-12-13 | $0.62 | $0.62 | 6,477 |
| 2004-12-10 | $0.62 | $0.62 | 5,693 |
| 2004-12-09 | $0.59 | $0.59 | 90,235 |
| 2004-12-08 | $0.68 | $0.68 | 25,500 |
| 2004-12-07 | $0.62 | $0.62 | 8,900 |
| 2004-12-06 | $0.69 | $0.69 | 5,300 |
| 2004-12-03 | $0.69 | $0.69 | 34,652 |
| 2004-12-02 | $0.60 | $0.60 | 111,874 |
| 2004-12-01 | $0.72 | $0.72 | 66,300 |
| 2004-11-30 | $0.76 | $0.76 | 183,600 |
| 2004-11-29 | $0.75 | $0.75 | 148,324 |
| 2004-11-26 | $0.63 | $0.63 | 235 |
| 2004-11-24 | $0.63 | $0.63 | 18,250 |
| 2004-11-23 | $0.65 | $0.65 | 3,950 |
| 2004-11-22 | $0.66 | $0.66 | 7,600 |
| 2004-11-19 | $0.67 | $0.67 | 525 |
| 2004-11-18 | $0.71 | $0.71 | 10,000 |
| 2004-11-17 | $0.71 | $0.71 | 11,400 |
| 2004-11-16 | $0.67 | $0.67 | 7,991 |
| 2004-11-15 | $0.63 | $0.63 | 9,295 |
| 2004-11-12 | $0.64 | $0.64 | 200 |
| 2004-11-11 | $0.64 | $0.64 | 12,000 |
| 2004-11-10 | $0.64 | $0.64 | 2,500 |
| 2004-11-09 | $0.67 | $0.67 | 8,325 |
| 2004-11-08 | $0.68 | $0.68 | 7,100 |
| 2004-11-05 | $0.60 | $0.60 | 6,090 |
| 2004-11-04 | $0.63 | $0.63 | 10,026 |
| 2004-11-03 | $0.66 | $0.66 | 2,600 |
| 2004-11-02 | $0.65 | $0.65 | 8,100 |
| 2004-11-01 | $0.74 | $0.74 | 1,900 |
| 2004-10-29 | $0.62 | $0.62 | 2,400 |
| 2004-10-28 | $0.61 | $0.61 | 10,250 |
| 2004-10-27 | $0.63 | $0.63 | 9,600 |
| 2004-10-26 | $0.63 | $0.63 | 396 |
| 2004-10-25 | $0.66 | $0.66 | 14,000 |
| 2004-10-22 | $0.70 | $0.70 | 2,100 |
| 2004-10-21 | $0.70 | $0.70 | 3,750 |
| 2004-10-20 | $0.70 | $0.70 | 1,400 |
| 2004-10-19 | $0.72 | $0.72 | 1,400 |
| 2004-10-18 | $0.75 | $0.75 | 0 |
| 2004-10-15 | $0.75 | $0.75 | 0 |
| 2004-10-14 | $0.75 | $0.75 | 0 |
| 2004-10-13 | $0.75 | $0.75 | 6,000 |
| 2004-10-12 | $0.67 | $0.67 | 6,800 |
| 2004-10-11 | $0.74 | $0.74 | 4,350 |
| 2004-10-08 | $0.62 | $0.62 | 10,796 |
| 2004-10-07 | $0.67 | $0.67 | 18,500 |
| 2004-10-06 | $0.68 | $0.68 | 16,400 |
| 2004-10-05 | $0.74 | $0.74 | 6,350 |
| 2004-10-04 | $0.80 | $0.80 | 17,300 |
| 2004-10-01 | $0.89 | $0.89 | 22,553 |
| 2004-09-30 | $0.63 | $0.63 | 0 |
| 2004-09-29 | $0.63 | $0.63 | 1,000 |
| 2004-09-28 | $0.74 | $0.74 | 3,600 |
| 2004-09-27 | $0.65 | $0.65 | 0 |
| 2004-09-24 | $0.65 | $0.65 | 0 |
| 2004-09-23 | $0.65 | $0.65 | 0 |
| 2004-09-22 | $0.65 | $0.65 | 1,400 |
| 2004-09-21 | $0.64 | $0.64 | 320 |
| 2004-09-20 | $0.63 | $0.63 | 6,200 |
| 2004-09-17 | $0.65 | $0.65 | 9,600 |
| 2004-09-16 | $0.64 | $0.64 | 10,470 |
| 2004-09-15 | $0.66 | $0.66 | 1,320 |
| 2004-09-14 | $0.63 | $0.63 | 0 |
| 2004-09-13 | $0.63 | $0.63 | 800 |
| 2004-09-10 | $0.62 | $0.62 | 650 |
| 2004-09-09 | $0.66 | $0.66 | 15,100 |
| 2004-09-08 | $0.60 | $0.60 | 8,510 |
| 2004-09-07 | $0.55 | $0.55 | 6,600 |
| 2004-09-03 | $0.63 | $0.63 | 9,300 |
| 2004-09-02 | $0.65 | $0.65 | 15,000 |
| 2004-09-01 | $0.57 | $0.57 | 6,953 |
| 2004-08-31 | $0.65 | $0.65 | 24,800 |
| 2004-08-30 | $0.56 | $0.56 | 7,300 |
| 2004-08-27 | $0.63 | $0.63 | 1,600 |
| 2004-08-26 | $0.62 | $0.62 | 8,600 |
| 2004-08-25 | $0.60 | $0.60 | 18,100 |
| 2004-08-24 | $0.57 | $0.57 | 0 |
| 2004-08-23 | $0.57 | $0.57 | 20,700 |
| 2004-08-20 | $0.68 | $0.68 | 19,570 |
| 2004-08-19 | $0.70 | $0.70 | 12,400 |
| 2004-08-18 | $0.67 | $0.67 | 20,900 |
| 2004-08-17 | $0.67 | $0.67 | 9,300 |
| 2004-08-16 | $0.64 | $0.64 | 7,400 |
| 2004-08-13 | $0.69 | $0.69 | 7,000 |
| 2004-08-12 | $0.66 | $0.66 | 23,340 |
| 2004-08-11 | $0.64 | $0.64 | 47,425 |
| 2004-08-10 | $0.69 | $0.69 | 20,500 |
| 2004-08-09 | $0.74 | $0.74 | 48,900 |
| 2004-08-06 | $0.78 | $0.78 | 19,600 |
| 2004-08-05 | $0.79 | $0.79 | 22,200 |
| 2004-08-04 | $0.80 | $0.80 | 11,500 |
| 2004-08-03 | $0.80 | $0.80 | 11,900 |
| 2004-08-02 | $0.82 | $0.82 | 10,135 |
| 2004-07-30 | $0.82 | $0.82 | 19,450 |
| 2004-07-29 | $0.84 | $0.84 | 12,200 |
| 2004-07-28 | $0.86 | $0.86 | 5,700 |
| 2004-07-27 | $0.88 | $0.88 | 1,500 |
| 2004-07-26 | $0.87 | $0.87 | 700 |
| 2004-07-23 | $0.85 | $0.85 | 6,550 |
| 2004-07-22 | $0.82 | $0.82 | 2,000 |
| 2004-07-21 | $0.82 | $0.82 | 2,600 |
| 2004-07-20 | $0.87 | $0.87 | 0 |
| 2004-07-19 | $0.87 | $0.87 | 25,300 |
| 2004-07-16 | $0.88 | $0.88 | 0 |
| 2004-07-15 | $0.88 | $0.88 | 3,200 |
| 2004-07-14 | $0.89 | $0.89 | 26,400 |
| 2004-07-13 | $0.87 | $0.87 | 4,225 |
| 2004-07-12 | $0.91 | $0.91 | 19,899 |
| 2004-07-09 | $0.90 | $0.90 | 7,900 |
| 2004-07-08 | $0.90 | $0.90 | 7,000 |
| 2004-07-07 | $0.89 | $0.89 | 19,186 |
| 2004-07-06 | $0.88 | $0.88 | 56,000 |
| 2004-07-02 | $0.97 | $0.97 | 122,312 |
| 2004-07-01 | $1.04 | $1.04 | 200 |
| 2004-06-30 | $1.09 | $1.09 | 3,895 |
| 2004-06-29 | $1.05 | $1.05 | 14,100 |
| 2004-06-28 | $1.05 | $1.05 | 0 |
| 2004-06-25 | $1.05 | $1.05 | 2,600 |
| 2004-06-24 | $1.05 | $1.05 | 5,000 |
| 2004-06-23 | $1.03 | $1.03 | 9,960 |
| 2004-06-22 | $1.03 | $1.03 | 0 |
| 2004-06-21 | $1.03 | $1.03 | 2,300 |
| 2004-06-18 | $1.10 | $1.10 | 845 |
| 2004-06-17 | $1.04 | $1.04 | 0 |
| 2004-06-16 | $1.04 | $1.04 | 200 |
| 2004-06-15 | $1.01 | $1.01 | 100 |
| 2004-06-14 | $1.04 | $1.04 | 2,700 |
| 2004-06-10 | $1.02 | $1.02 | 0 |
| 2004-06-09 | $1.02 | $1.02 | 5,291 |
| 2004-06-08 | $1.00 | $1.00 | 7,880 |
| 2004-06-07 | $1.09 | $1.09 | 5,725 |
| 2004-06-04 | $0.99 | $0.99 | 288 |
| 2004-06-03 | $1.00 | $1.00 | 12,600 |
| 2004-06-02 | $1.01 | $1.01 | 4,791 |
| 2004-06-01 | $0.94 | $0.94 | 304 |
| 2004-05-28 | $1.10 | $1.10 | 1,920 |
| 2004-05-27 | $1.01 | $1.01 | 0 |
| 2004-05-26 | $1.01 | $1.01 | 800 |
| 2004-05-25 | $1.01 | $1.01 | 1,100 |
| 2004-05-24 | $1.01 | $1.01 | 13,900 |
| 2004-05-21 | $1.01 | $1.01 | 13,400 |
| 2004-05-20 | $1.02 | $1.02 | 10,300 |
| 2004-05-19 | $1.09 | $1.09 | 53,000 |
| 2004-05-18 | $1.05 | $1.05 | 400 |
| 2004-05-17 | $1.06 | $1.06 | 16,625 |
| 2004-05-14 | $1.09 | $1.09 | 875 |
| 2004-05-13 | $1.06 | $1.06 | 10,300 |
| 2004-05-12 | $1.06 | $1.06 | 19,000 |
| 2004-05-11 | $1.07 | $1.07 | 29,250 |
| 2004-05-10 | $1.08 | $1.08 | 35,300 |
| 2004-05-07 | $1.07 | $1.07 | 82,100 |
| 2004-05-06 | $1.07 | $1.07 | 300 |
| 2004-05-05 | $1.10 | $1.10 | 13,500 |
| 2004-05-04 | $1.09 | $1.09 | 8,441 |
| 2004-05-03 | $1.13 | $1.13 | 5,400 |
| 2004-04-30 | $1.10 | $1.10 | 26,150 |
| 2004-04-29 | $1.12 | $1.12 | 28,400 |
| 2004-04-28 | $1.12 | $1.12 | 30,826 |
| 2004-04-27 | $1.17 | $1.17 | 23,775 |
| 2004-04-26 | $1.21 | $1.21 | 3,400 |
| 2004-04-23 | $1.18 | $1.18 | 7,240 |
| 2004-04-22 | $1.20 | $1.20 | 2,700 |
| 2004-04-21 | $1.19 | $1.19 | 12,400 |
| 2004-04-20 | $1.28 | $1.28 | 10,900 |
| 2004-04-19 | $1.27 | $1.27 | 4,541 |
| 2004-04-16 | $1.22 | $1.22 | 1,000 |
| 2004-04-15 | $1.20 | $1.20 | 2,600 |
| 2004-04-14 | $1.18 | $1.18 | 15,030 |
| 2004-04-13 | $1.21 | $1.21 | 3,600 |
| 2004-04-12 | $1.25 | $1.25 | 16,534 |
| 2004-04-08 | $1.17 | $1.17 | 27,590 |
| 2004-04-07 | $1.30 | $1.30 | 100 |
| 2004-04-06 | $1.30 | $1.30 | 15,600 |
| 2004-04-05 | $1.27 | $1.27 | 10,696 |
| 2004-04-02 | $1.27 | $1.27 | 3,400 |
| 2004-04-01 | $1.20 | $1.20 | 2,038 |
| 2004-03-31 | $1.29 | $1.29 | 1,900 |
| 2004-03-30 | $1.27 | $1.27 | 2,800 |
| 2004-03-29 | $1.20 | $1.20 | 5,400 |
| 2004-03-26 | $1.23 | $1.23 | 5,200 |
| 2004-03-25 | $1.25 | $1.25 | 3,300 |
| 2004-03-24 | $1.25 | $1.25 | 2,500 |
| 2004-03-23 | $1.20 | $1.20 | 9,650 |
| 2004-03-22 | $1.20 | $1.20 | 3,785 |
| 2004-03-19 | $1.23 | $1.23 | 6,100 |
| 2004-03-18 | $1.25 | $1.25 | 3,100 |
| 2004-03-17 | $1.28 | $1.28 | 12,400 |
| 2004-03-16 | $1.24 | $1.24 | 19,950 |
| 2004-03-15 | $1.28 | $1.28 | 35,100 |
| 2004-03-12 | $1.36 | $1.36 | 14,261 |
| 2004-03-11 | $1.27 | $1.27 | 10,403 |
| 2004-03-10 | $1.33 | $1.33 | 148,250 |
| 2004-03-09 | $1.30 | $1.30 | 30,661 |
| 2004-03-08 | $1.18 | $1.18 | 4,600 |
| 2004-03-05 | $1.20 | $1.20 | 4,928 |
| 2004-03-04 | $1.22 | $1.22 | 18,800 |
| 2004-03-03 | $1.16 | $1.16 | 1,600 |
| 2004-03-02 | $1.15 | $1.15 | 8,200 |
| 2004-03-01 | $1.13 | $1.13 | 4,628 |
| 2004-02-27 | $1.14 | $1.14 | 15,800 |
| 2004-02-26 | $1.15 | $1.15 | 11,731 |
| 2004-02-25 | $1.12 | $1.12 | 3,600 |
| 2004-02-24 | $1.12 | $1.12 | 100 |
| 2004-02-23 | $1.12 | $1.12 | 17,086 |
| 2004-02-20 | $1.12 | $1.12 | 4,670 |
| 2004-02-19 | $1.12 | $1.12 | 5,050 |
| 2004-02-18 | $1.17 | $1.17 | 7,777 |
| 2004-02-17 | $1.12 | $1.12 | 4,400 |
| 2004-02-13 | $1.15 | $1.15 | 3,400 |
| 2004-02-12 | $1.18 | $1.18 | 3,100 |
| 2004-02-11 | $1.18 | $1.18 | 8,100 |
| 2004-02-10 | $1.18 | $1.18 | 2,020 |
| 2004-02-09 | $1.17 | $1.17 | 12,140 |
| 2004-02-06 | $1.14 | $1.14 | 10,400 |
| 2004-02-05 | $1.14 | $1.14 | 15,300 |
| 2004-02-04 | $1.18 | $1.18 | 34,410 |
| 2004-02-03 | $1.14 | $1.14 | 81,540 |
| 2004-02-02 | $1.27 | $1.27 | 7,850 |
| 2004-01-30 | $1.27 | $1.27 | 1,100 |
| 2004-01-29 | $1.32 | $1.32 | 22,170 |
| 2004-01-28 | $1.40 | $1.40 | 22,480 |
| 2004-01-27 | $1.47 | $1.47 | 20,556 |
| 2004-01-26 | $1.37 | $1.37 | 22,718 |
| 2004-01-23 | $1.40 | $1.40 | 12,922 |
| 2004-01-22 | $1.38 | $1.38 | 42,460 |
| 2004-01-21 | $1.41 | $1.41 | 28,930 |
| 2004-01-20 | $1.46 | $1.46 | 111,969 |
| 2004-01-16 | $1.51 | $1.51 | 195,695 |
| 2004-01-15 | $1.24 | $1.24 | 29,085 |
| 2004-01-14 | $1.29 | $1.29 | 3,900 |
| 2004-01-13 | $1.29 | $1.29 | 6,900 |
| 2004-01-12 | $1.29 | $1.29 | 6,300 |
| 2004-01-09 | $1.32 | $1.32 | 14,100 |
| 2004-01-08 | $1.29 | $1.29 | 14,700 |
| 2004-01-07 | $1.23 | $1.23 | 12,800 |
| 2004-01-06 | $1.31 | $1.31 | 4,800 |
| 2004-01-05 | $1.29 | $1.29 | 13,135 |
| 2004-01-02 | $1.18 | $1.18 | 4,300 |