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
- 2002-05-10 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 | $0.50 | $0.60 | 1,461,000 | — | — |
| 2004-12-30 | $0.50 | $0.60 | 6,090,000 | — | — |
| 2004-12-29 | $0.50 | $0.59 | 4,578,000 | — | — |
| 2004-12-28 | $0.49 | $0.58 | 1,830,000 | — | — |
| 2004-12-27 | $0.48 | $0.57 | 2,202,000 | — | — |
| 2004-12-23 | $0.48 | $0.57 | 1,554,000 | — | — |
| 2004-12-22 | $0.47 | $0.56 | 2,778,000 | — | — |
| 2004-12-21 | $0.46 | $0.55 | 2,187,000 | — | — |
| 2004-12-20 | $0.47 | $0.55 | 2,664,000 | — | — |
| 2004-12-17 | $0.46 | $0.55 | 3,165,000 | — | — |
| 2004-12-16 | $0.46 | $0.55 | 13,275,000 | — | — |
| 2004-12-15 | $0.46 | $0.55 | 6,315,000 | — | — |
| 2004-12-14 | $0.45 | $0.54 | 5,043,000 | — | — |
| 2004-12-13 | $0.46 | $0.54 | 8,004,000 | — | — |
| 2004-12-10 | $0.46 | $0.54 | 3,111,000 | — | — |
| 2004-12-09 | $0.44 | $0.53 | 6,513,000 | — | — |
| 2004-12-08 | $0.45 | $0.54 | 3,189,000 | — | — |
| 2004-12-07 | $0.44 | $0.53 | 10,755,000 | — | — |
| 2004-12-06 | $0.46 | $0.55 | 8,331,000 | — | — |
| 2004-12-03 | $0.46 | $0.55 | 6,573,000 | — | — |
| 2004-12-02 | $0.46 | $0.55 | 9,459,000 | — | — |
| 2004-12-01 | $0.46 | $0.54 | 13,797,000 | — | — |
| 2004-11-30 | $0.45 | $0.54 | 9,087,000 | — | — |
| 2004-11-29 | $0.44 | $0.52 | 14,508,000 | — | — |
| 2004-11-26 | $0.45 | $0.54 | 7,515,000 | — | — |
| 2004-11-24 | $0.46 | $0.55 | 24,180,000 | — | — |
| 2004-11-23 | $0.45 | $0.54 | 13,368,000 | — | — |
| 2004-11-22 | $0.44 | $0.52 | 15,366,000 | — | — |
| 2004-11-19 | $0.42 | $0.50 | 8,250,000 | — | — |
| 2004-11-18 | $0.41 | $0.49 | 6,024,000 | — | — |
| 2004-11-17 | $0.42 | $0.50 | 13,647,000 | — | — |
| 2004-11-16 | $0.40 | $0.48 | 6,675,000 | — | — |
| 2004-11-15 | $0.40 | $0.48 | 4,818,000 | — | — |
| 2004-11-12 | $0.40 | $0.47 | 4,866,000 | — | — |
| 2004-11-11 | $0.39 | $0.46 | 6,135,000 | — | — |
| 2004-11-10 | $0.39 | $0.46 | 6,858,000 | — | — |
| 2004-11-09 | $0.40 | $0.47 | 11,892,000 | — | — |
| 2004-11-08 | $0.39 | $0.46 | 11,274,000 | — | — |
| 2004-11-05 | $0.39 | $0.46 | 26,697,000 | — | — |
| 2004-11-04 | $0.39 | $0.46 | 16,152,000 | — | — |
| 2004-11-03 | $0.38 | $0.45 | 31,479,000 | — | — |
| 2004-11-02 | $0.36 | $0.43 | 10,431,000 | — | — |
| 2004-11-01 | $0.35 | $0.42 | 24,546,000 | — | — |
| 2004-10-29 | $0.34 | $0.40 | 69,579,000 | — | — |
| 2004-10-28 | $0.33 | $0.40 | 7,830,000 | — | — |
| 2004-10-27 | $0.34 | $0.40 | 8,043,000 | — | — |
| 2004-10-26 | $0.36 | $0.42 | 11,424,000 | — | — |
| 2004-10-25 | $0.34 | $0.40 | 3,807,000 | — | — |
| 2004-10-22 | $0.36 | $0.43 | 2,490,000 | — | — |
| 2004-10-21 | $0.37 | $0.44 | 1,317,000 | — | — |
| 2004-10-20 | $0.37 | $0.43 | 3,198,000 | — | — |
| 2004-10-19 | $0.36 | $0.43 | 1,668,000 | — | — |
| 2004-10-18 | $0.37 | $0.44 | 1,284,000 | — | — |
| 2004-10-15 | $0.38 | $0.45 | 768,000 | — | — |
| 2004-10-14 | $0.38 | $0.45 | 1,158,000 | — | — |
| 2004-10-13 | $0.38 | $0.45 | 996,000 | — | — |
| 2004-10-12 | $0.39 | $0.47 | 426,000 | — | — |
| 2004-10-11 | $0.40 | $0.47 | 552,000 | — | — |
| 2004-10-08 | $0.40 | $0.47 | 639,000 | — | — |
| 2004-10-07 | $0.40 | $0.47 | 654,000 | — | — |
| 2004-10-06 | $0.40 | $0.47 | 1,794,000 | — | — |
| 2004-10-05 | $0.41 | $0.48 | 2,421,000 | — | — |
| 2004-10-04 | $0.42 | $0.50 | 2,661,000 | — | — |
| 2004-10-01 | $0.40 | $0.47 | 1,872,000 | — | — |
| 2004-09-30 | $0.39 | $0.47 | 549,000 | — | — |
| 2004-09-29 | $0.39 | $0.46 | 849,000 | — | — |
| 2004-09-28 | $0.40 | $0.48 | 1,137,000 | — | — |
| 2004-09-27 | $0.39 | $0.47 | 954,000 | — | — |
| 2004-09-24 | $0.39 | $0.47 | 2,073,000 | — | — |
| 2004-09-23 | $0.39 | $0.46 | 1,125,000 | — | — |
| 2004-09-22 | $0.39 | $0.46 | 1,128,000 | — | — |
| 2004-09-21 | $0.39 | $0.47 | 1,779,000 | — | — |
| 2004-09-20 | $0.40 | $0.47 | 1,152,000 | — | — |
| 2004-09-17 | $0.40 | $0.47 | 1,671,000 | — | — |
| 2004-09-16 | $0.40 | $0.47 | 3,528,000 | — | — |
| 2004-09-15 | $0.38 | $0.45 | 1,674,000 | — | — |
| 2004-09-14 | $0.38 | $0.45 | 2,175,000 | — | — |
| 2004-09-13 | $0.37 | $0.44 | 696,000 | — | — |
| 2004-09-10 | $0.37 | $0.44 | 693,000 | — | — |
| 2004-09-09 | $0.38 | $0.45 | 975,000 | — | — |
| 2004-09-08 | $0.38 | $0.45 | 876,000 | — | — |
| 2004-09-07 | $0.38 | $0.45 | 513,000 | — | — |
| 2004-09-03 | $0.38 | $0.45 | 564,000 | — | — |
| 2004-09-02 | $0.38 | $0.45 | 897,000 | — | — |
| 2004-09-01 | $0.38 | $0.46 | 1,215,000 | — | — |
| 2004-08-31 | $0.40 | $0.48 | 1,452,000 | — | — |
| 2004-08-30 | $0.40 | $0.47 | 786,000 | — | — |
| 2004-08-27 | $0.39 | $0.46 | 816,000 | — | — |
| 2004-08-26 | $0.39 | $0.46 | 1,209,000 | — | — |
| 2004-08-25 | $0.41 | $0.48 | 636,000 | — | — |
| 2004-08-24 | $0.41 | $0.49 | 1,212,000 | — | — |
| 2004-08-23 | $0.40 | $0.47 | 1,263,000 | — | — |
| 2004-08-20 | $0.41 | $0.49 | 1,689,000 | — | — |
| 2004-08-19 | $0.40 | $0.47 | 1,719,000 | — | — |
| 2004-08-18 | $0.39 | $0.47 | 1,803,000 | — | — |
| 2004-08-17 | $0.38 | $0.45 | 933,000 | — | — |
| 2004-08-16 | $0.37 | $0.44 | 3,027,000 | — | — |
| 2004-08-13 | $0.35 | $0.42 | 576,000 | — | — |
| 2004-08-12 | $0.36 | $0.43 | 2,175,000 | — | — |
| 2004-08-11 | $0.37 | $0.44 | 711,000 | — | — |
| 2004-08-10 | $0.38 | $0.44 | 669,000 | — | — |
| 2004-08-09 | $0.36 | $0.43 | 393,000 | — | — |
| 2004-08-06 | $0.37 | $0.44 | 1,284,000 | — | — |
| 2004-08-05 | $0.37 | $0.44 | 2,307,000 | — | — |
| 2004-08-04 | $0.38 | $0.45 | 1,242,000 | — | — |
| 2004-08-03 | $0.38 | $0.45 | 981,000 | — | — |
| 2004-08-02 | $0.39 | $0.46 | 678,000 | — | — |
| 2004-07-30 | $0.39 | $0.46 | 594,000 | — | — |
| 2004-07-29 | $0.40 | $0.47 | 2,409,000 | — | — |
| 2004-07-28 | $0.40 | $0.47 | 1,344,000 | — | — |
| 2004-07-27 | $0.37 | $0.44 | 960,000 | — | — |
| 2004-07-26 | $0.36 | $0.43 | 1,272,000 | — | — |
| 2004-07-23 | $0.39 | $0.46 | 1,821,000 | — | — |
| 2004-07-22 | $0.39 | $0.46 | 2,622,000 | — | — |
| 2004-07-21 | $0.38 | $0.45 | 2,334,000 | — | — |
| 2004-07-20 | $0.40 | $0.48 | 1,632,000 | — | — |
| 2004-07-19 | $0.41 | $0.48 | 1,830,000 | — | — |
| 2004-07-16 | $0.40 | $0.48 | 3,489,000 | — | — |
| 2004-07-15 | $0.39 | $0.46 | 2,103,000 | — | — |
| 2004-07-14 | $0.38 | $0.45 | 1,149,000 | — | — |
| 2004-07-13 | $0.38 | $0.45 | 1,383,000 | — | — |
| 2004-07-12 | $0.38 | $0.45 | 1,935,000 | — | — |
| 2004-07-09 | $0.37 | $0.44 | 840,000 | — | — |
| 2004-07-08 | $0.38 | $0.45 | 1,146,000 | — | — |
| 2004-07-07 | $0.38 | $0.45 | 1,659,000 | — | — |
| 2004-07-06 | $0.38 | $0.45 | 1,032,000 | — | — |
| 2004-07-02 | $0.38 | $0.46 | 1,893,000 | — | — |
| 2004-07-01 | $0.37 | $0.43 | 969,000 | — | — |
| 2004-06-30 | $0.36 | $0.43 | 1,344,000 | — | — |
| 2004-06-29 | $0.35 | $0.42 | 1,059,000 | — | — |
| 2004-06-28 | $0.35 | $0.41 | 1,224,000 | — | — |
| 2004-06-25 | $0.35 | $0.41 | 1,581,000 | — | — |
| 2004-06-24 | $0.34 | $0.41 | 3,390,000 | — | — |
| 2004-06-23 | $0.35 | $0.42 | 2,133,000 | — | — |
| 2004-06-22 | $0.34 | $0.41 | 660,000 | — | — |
| 2004-06-21 | $0.35 | $0.42 | 1,083,000 | — | — |
| 2004-06-18 | $0.35 | $0.42 | 864,000 | — | — |
| 2004-06-17 | $0.35 | $0.42 | 1,806,000 | — | — |
| 2004-06-16 | $0.34 | $0.41 | 2,664,000 | — | — |
| 2004-06-15 | $0.34 | $0.41 | 3,234,000 | — | — |
| 2004-06-14 | $0.33 | $0.39 | 1,863,000 | — | — |
| 2004-06-10 | $0.34 | $0.40 | 573,000 | — | — |
| 2004-06-09 | $0.34 | $0.40 | 1,464,000 | — | — |
| 2004-06-08 | $0.35 | $0.41 | 1,986,000 | — | — |
| 2004-06-07 | $0.35 | $0.41 | 1,383,000 | — | — |
| 2004-06-04 | $0.34 | $0.40 | 1,881,000 | — | — |
| 2004-06-03 | $0.32 | $0.38 | 1,893,000 | — | — |
| 2004-06-02 | $0.34 | $0.40 | 2,475,000 | — | — |
| 2004-06-01 | $0.32 | $0.38 | 3,654,000 | — | — |
| 2004-05-28 | $0.32 | $0.38 | 2,328,000 | — | — |
| 2004-05-27 | $0.33 | $0.39 | 2,856,000 | — | — |
| 2004-05-26 | $0.32 | $0.38 | 1,560,000 | — | — |
| 2004-05-25 | $0.32 | $0.38 | 1,536,000 | — | — |
| 2004-05-24 | $0.32 | $0.37 | 2,181,000 | — | — |
| 2004-05-21 | $0.31 | $0.37 | 2,418,000 | — | — |
| 2004-05-20 | $0.31 | $0.37 | 7,332,000 | — | — |
| 2004-05-19 | $0.33 | $0.39 | 2,415,000 | — | — |
| 2004-05-18 | $0.33 | $0.39 | 3,408,000 | — | — |
| 2004-05-17 | $0.33 | $0.39 | 5,292,000 | — | — |
| 2004-05-14 | $0.35 | $0.42 | 2,151,000 | — | — |
| 2004-05-13 | $0.34 | $0.41 | 3,741,000 | — | — |
| 2004-05-12 | $0.36 | $0.43 | 2,394,000 | — | — |
| 2004-05-11 | $0.37 | $0.44 | 3,801,000 | — | — |
| 2004-05-10 | $0.35 | $0.41 | 3,000,000 | — | — |
| 2004-05-07 | $0.37 | $0.44 | 1,632,000 | — | — |
| 2004-05-06 | $0.40 | $0.47 | 1,284,000 | — | — |
| 2004-05-05 | $0.41 | $0.49 | 1,473,000 | — | — |
| 2004-05-04 | $0.40 | $0.47 | 3,309,000 | — | — |
| 2004-05-03 | $0.39 | $0.46 | 3,180,000 | — | — |
| 2004-04-30 | $0.38 | $0.45 | 1,506,000 | — | — |
| 2004-04-29 | $0.39 | $0.46 | 1,914,000 | — | — |
| 2004-04-28 | $0.40 | $0.47 | 1,044,000 | — | — |
| 2004-04-27 | $0.42 | $0.49 | 1,269,000 | — | — |
| 2004-04-26 | $0.41 | $0.49 | 579,000 | — | — |
| 2004-04-23 | $0.42 | $0.50 | 2,091,000 | — | — |
| 2004-04-22 | $0.41 | $0.49 | 1,518,000 | — | — |
| 2004-04-21 | $0.40 | $0.47 | 1,386,000 | — | — |
| 2004-04-20 | $0.41 | $0.48 | 1,806,000 | — | — |
| 2004-04-19 | $0.42 | $0.49 | 1,359,000 | — | — |
| 2004-04-16 | $0.41 | $0.49 | 1,656,000 | — | — |
| 2004-04-15 | $0.42 | $0.49 | 1,389,000 | — | — |
| 2004-04-14 | $0.43 | $0.51 | 3,576,000 | — | — |
| 2004-04-13 | $0.43 | $0.51 | 2,040,000 | — | — |
| 2004-04-12 | $0.43 | $0.51 | 1,851,000 | — | — |
| 2004-04-08 | $0.42 | $0.50 | 3,024,000 | — | — |
| 2004-04-07 | $0.42 | $0.49 | 2,121,000 | — | — |
| 2004-04-06 | $0.44 | $0.52 | 3,726,000 | — | — |
| 2004-04-05 | $0.45 | $0.53 | 2,034,000 | — | — |
| 2004-04-02 | $0.44 | $0.52 | 2,514,000 | — | — |
| 2004-04-01 | $0.43 | $0.51 | 3,417,000 | — | — |
| 2004-03-31 | $0.41 | $0.49 | 3,555,000 | — | — |
| 2004-03-30 | $0.40 | $0.47 | 3,600,000 | — | — |
| 2004-03-29 | $0.39 | $0.47 | 2,307,000 | — | — |
| 2004-03-26 | $0.40 | $0.47 | 2,520,000 | — | — |
| 2004-03-25 | $0.39 | $0.46 | 2,217,000 | — | — |
| 2004-03-24 | $0.38 | $0.45 | 1,743,000 | — | — |
| 2004-03-23 | $0.39 | $0.46 | 2,568,000 | — | — |
| 2004-03-22 | $0.39 | $0.47 | 3,108,000 | — | — |
| 2004-03-19 | $0.40 | $0.48 | 915,000 | — | — |
| 2004-03-18 | $0.42 | $0.49 | 1,722,000 | — | — |
| 2004-03-17 | $0.42 | $0.49 | 1,992,000 | — | — |
| 2004-03-16 | $0.42 | $0.50 | 882,000 | — | — |
| 2004-03-15 | $0.42 | $0.49 | 1,509,000 | — | — |
| 2004-03-12 | $0.42 | $0.49 | 1,383,000 | — | — |
| 2004-03-11 | $0.40 | $0.47 | 4,554,000 | — | — |
| 2004-03-10 | $0.41 | $0.48 | 5,826,000 | — | — |
| 2004-03-09 | $0.43 | $0.51 | 3,054,000 | — | — |
| 2004-03-08 | $0.44 | $0.52 | 3,009,000 | — | — |
| 2004-03-05 | $0.44 | $0.52 | 3,210,000 | — | — |
| 2004-03-04 | $0.44 | $0.52 | 5,817,000 | — | — |
| 2004-03-03 | $0.46 | $0.54 | 2,898,000 | — | — |
| 2004-03-02 | $0.46 | $0.54 | 4,071,000 | — | — |
| 2004-03-01 | $0.46 | $0.54 | 5,784,000 | — | — |
| 2004-02-27 | $0.44 | $0.51 | 8,040,000 | — | — |
| 2004-02-26 | $0.42 | $0.49 | 2,793,000 | — | — |
| 2004-02-25 | $0.40 | $0.47 | 2,781,000 | — | — |
| 2004-02-24 | $0.39 | $0.45 | 1,611,000 | — | — |
| 2004-02-23 | $0.38 | $0.45 | 1,602,000 | — | — |
| 2004-02-20 | $0.38 | $0.45 | 3,354,000 | — | — |
| 2004-02-19 | $0.37 | $0.44 | 4,131,000 | — | — |
| 2004-02-18 | $0.40 | $0.46 | 4,068,000 | — | — |
| 2004-02-17 | $0.40 | $0.47 | 3,141,000 | — | — |
| 2004-02-13 | $0.42 | $0.49 | 2,931,000 | — | — |
| 2004-02-12 | $0.43 | $0.51 | 507,000 | — | — |
| 2004-02-11 | $0.44 | $0.52 | 2,490,000 | — | — |
| 2004-02-10 | $0.42 | $0.49 | 5,175,000 | — | — |
| 2004-02-09 | $0.44 | $0.52 | 2,085,000 | — | — |
| 2004-02-06 | $0.43 | $0.50 | 3,159,000 | — | — |
| 2004-02-05 | $0.41 | $0.48 | 2,592,000 | — | — |
| 2004-02-04 | $0.41 | $0.48 | 5,451,000 | — | — |
| 2004-02-03 | $0.42 | $0.49 | 3,216,000 | — | — |
| 2004-02-02 | $0.42 | $0.49 | 6,924,000 | — | — |
| 2004-01-30 | $0.39 | $0.46 | 6,855,000 | — | — |
| 2004-01-29 | $0.41 | $0.48 | 10,461,000 | — | — |
| 2004-01-28 | $0.44 | $0.52 | 2,811,000 | — | — |
| 2004-01-27 | $0.45 | $0.53 | 2,688,000 | — | — |
| 2004-01-26 | $0.45 | $0.53 | 3,417,000 | — | — |
| 2004-01-23 | $0.46 | $0.54 | 3,711,000 | — | — |
| 2004-01-22 | $0.48 | $0.57 | 1,194,000 | — | — |
| 2004-01-21 | $0.50 | $0.58 | 1,866,000 | — | — |
| 2004-01-20 | $0.49 | $0.57 | 3,312,000 | — | — |
| 2004-01-16 | $0.49 | $0.58 | 2,250,000 | — | — |
| 2004-01-15 | $0.50 | $0.59 | 2,460,000 | — | — |
| 2004-01-14 | $0.52 | $0.61 | 4,161,000 | — | — |
| 2004-01-13 | $0.54 | $0.61 | 4,302,000 | — | — |
| 2004-01-12 | $0.54 | $0.61 | 6,588,000 | — | — |
| 2004-01-09 | $0.51 | $0.58 | 7,206,000 | — | — |
| 2004-01-08 | $0.48 | $0.55 | 7,236,000 | — | — |
| 2004-01-07 | $0.48 | $0.54 | 4,302,000 | — | — |
| 2004-01-06 | $0.48 | $0.54 | 1,656,000 | — | — |
| 2004-01-05 | $0.49 | $0.56 | 3,429,000 | — | — |
| 2004-01-02 | $0.47 | $0.53 | 1,602,000 | — | — |