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
- 2000-11-27 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 | $0.49 | $0.49 | 72,740 |
| 2004-12-30 | $0.49 | $0.49 | 5,980 |
| 2004-12-29 | $0.49 | $0.49 | 400 |
| 2004-12-28 | $0.49 | $0.49 | 1,783 |
| 2004-12-27 | $0.49 | $0.49 | 60,100 |
| 2004-12-23 | $0.49 | $0.49 | 197,760 |
| 2004-12-22 | $0.44 | $0.44 | 35,380 |
| 2004-12-21 | $0.44 | $0.44 | 36,794 |
| 2004-12-20 | $0.41 | $0.41 | 15,982 |
| 2004-12-17 | $0.38 | $0.38 | 20,720 |
| 2004-12-16 | $0.39 | $0.39 | 0 |
| 2004-12-15 | $0.39 | $0.39 | 0 |
| 2004-12-14 | $0.39 | $0.39 | 67,000 |
| 2004-12-13 | $0.42 | $0.42 | 1,196 |
| 2004-12-10 | $0.45 | $0.45 | 44,500 |
| 2004-12-09 | $0.42 | $0.42 | 22,495 |
| 2004-12-08 | $0.36 | $0.36 | 32,886 |
| 2004-12-07 | $0.42 | $0.42 | 320 |
| 2004-12-06 | $0.39 | $0.39 | 30,620 |
| 2004-12-03 | $0.40 | $0.40 | 0 |
| 2004-12-02 | $0.40 | $0.40 | 7,600 |
| 2004-12-01 | $0.38 | $0.38 | 10,700 |
| 2004-11-30 | $0.40 | $0.40 | 32,200 |
| 2004-11-29 | $0.40 | $0.40 | 71,530 |
| 2004-11-26 | $0.37 | $0.37 | 0 |
| 2004-11-24 | $0.37 | $0.37 | 5,000 |
| 2004-11-23 | $0.36 | $0.36 | 17,100 |
| 2004-11-22 | $0.35 | $0.35 | 24,500 |
| 2004-11-19 | $0.36 | $0.36 | 15,660 |
| 2004-11-18 | $0.35 | $0.35 | 25,000 |
| 2004-11-17 | $0.35 | $0.35 | 63,600 |
| 2004-11-16 | $0.36 | $0.36 | 5,925 |
| 2004-11-15 | $0.35 | $0.35 | 462 |
| 2004-11-12 | $0.35 | $0.35 | 7,200 |
| 2004-11-11 | $0.35 | $0.35 | 20,200 |
| 2004-11-10 | $0.40 | $0.40 | 2,500 |
| 2004-11-09 | $0.38 | $0.38 | 65,280 |
| 2004-11-08 | $0.40 | $0.40 | 18,205 |
| 2004-11-05 | $0.35 | $0.35 | 0 |
| 2004-11-04 | $0.35 | $0.35 | 6,000 |
| 2004-11-03 | $0.36 | $0.36 | 0 |
| 2004-11-02 | $0.36 | $0.36 | 67,164 |
| 2004-11-01 | $0.33 | $0.33 | 33,500 |
| 2004-10-29 | $0.40 | $0.40 | 8,500 |
| 2004-10-28 | $0.40 | $0.40 | 0 |
| 2004-10-27 | $0.40 | $0.40 | 31,475 |
| 2004-10-26 | $0.39 | $0.39 | 20,000 |
| 2004-10-25 | $0.41 | $0.41 | 30,830 |
| 2004-10-22 | $0.40 | $0.40 | 5,539 |
| 2004-10-21 | $0.40 | $0.40 | 24,289 |
| 2004-10-20 | $0.40 | $0.40 | 0 |
| 2004-10-19 | $0.40 | $0.40 | 5,000 |
| 2004-10-18 | $0.40 | $0.40 | 5,330 |
| 2004-10-15 | $0.40 | $0.40 | 60,100 |
| 2004-10-14 | $0.44 | $0.44 | 3,000 |
| 2004-10-13 | $0.44 | $0.44 | 5,000 |
| 2004-10-12 | $0.44 | $0.44 | 16,000 |
| 2004-10-11 | $0.41 | $0.41 | 0 |
| 2004-10-08 | $0.41 | $0.41 | 0 |
| 2004-10-07 | $0.41 | $0.41 | 58,440 |
| 2004-10-06 | $0.40 | $0.40 | 17,068 |
| 2004-10-05 | $0.40 | $0.40 | 21,422 |
| 2004-10-04 | $0.40 | $0.40 | 23,000 |
| 2004-10-01 | $0.36 | $0.36 | 1,220 |
| 2004-09-30 | $0.36 | $0.36 | 40,220 |
| 2004-09-29 | $0.37 | $0.37 | 5,000 |
| 2004-09-28 | $0.37 | $0.37 | 20,993 |
| 2004-09-27 | $0.38 | $0.38 | 6,875 |
| 2004-09-24 | $0.39 | $0.39 | 45,220 |
| 2004-09-23 | $0.40 | $0.40 | 16,830 |
| 2004-09-22 | $0.36 | $0.36 | 0 |
| 2004-09-21 | $0.36 | $0.36 | 400,121 |
| 2004-09-20 | $0.35 | $0.35 | 30,000 |
| 2004-09-17 | $0.35 | $0.35 | 1,000 |
| 2004-09-16 | $0.37 | $0.37 | 0 |
| 2004-09-15 | $0.37 | $0.37 | 34,100 |
| 2004-09-14 | $0.36 | $0.36 | 25,700 |
| 2004-09-13 | $0.40 | $0.40 | 25,000 |
| 2004-09-10 | $0.42 | $0.42 | 18,000 |
| 2004-09-09 | $0.40 | $0.40 | 6,450 |
| 2004-09-08 | $0.45 | $0.45 | 22,000 |
| 2004-09-07 | $0.44 | $0.44 | 50 |
| 2004-09-03 | $0.43 | $0.43 | 55,805 |
| 2004-09-02 | $0.44 | $0.44 | 20,640 |
| 2004-09-01 | $0.40 | $0.40 | 5,000 |
| 2004-08-31 | $0.44 | $0.44 | 15,000 |
| 2004-08-30 | $0.41 | $0.41 | 0 |
| 2004-08-27 | $0.41 | $0.41 | 31,500 |
| 2004-08-26 | $0.44 | $0.44 | 2,220 |
| 2004-08-25 | $0.44 | $0.44 | 26,000 |
| 2004-08-24 | $0.41 | $0.41 | 52,168 |
| 2004-08-23 | $0.44 | $0.44 | 28,500 |
| 2004-08-20 | $0.42 | $0.42 | 34,338 |
| 2004-08-19 | $0.40 | $0.40 | 22,000 |
| 2004-08-18 | $0.36 | $0.36 | 8,065 |
| 2004-08-17 | $0.35 | $0.35 | 27,132 |
| 2004-08-16 | $0.35 | $0.35 | 0 |
| 2004-08-13 | $0.35 | $0.35 | 0 |
| 2004-08-12 | $0.35 | $0.35 | 6,620 |
| 2004-08-11 | $0.45 | $0.45 | 0 |
| 2004-08-10 | $0.45 | $0.45 | 7,500 |
| 2004-08-09 | $0.40 | $0.40 | 15,400 |
| 2004-08-06 | $0.35 | $0.35 | 27,500 |
| 2004-08-05 | $0.40 | $0.40 | 5,000 |
| 2004-08-04 | $0.37 | $0.37 | 13,650 |
| 2004-08-03 | $0.40 | $0.40 | 84,600 |
| 2004-08-02 | $0.39 | $0.39 | 103,600 |
| 2004-07-30 | $0.38 | $0.38 | 64,615 |
| 2004-07-29 | $0.41 | $0.41 | 15,340 |
| 2004-07-28 | $0.37 | $0.37 | 1,310 |
| 2004-07-27 | $0.40 | $0.40 | 17,600 |
| 2004-07-26 | $0.38 | $0.38 | 31,424 |
| 2004-07-23 | $0.37 | $0.37 | 60,240 |
| 2004-07-22 | $0.38 | $0.38 | 93,225 |
| 2004-07-21 | $0.40 | $0.40 | 13,200 |
| 2004-07-20 | $0.40 | $0.40 | 12,500 |
| 2004-07-19 | $0.41 | $0.41 | 21,200 |
| 2004-07-16 | $0.41 | $0.41 | 4,070 |
| 2004-07-15 | $0.37 | $0.37 | 14,600 |
| 2004-07-14 | $0.45 | $0.45 | 26,040 |
| 2004-07-13 | $0.45 | $0.45 | 33,820 |
| 2004-07-12 | $0.40 | $0.40 | 7,500 |
| 2004-07-09 | $0.40 | $0.40 | 76,900 |
| 2004-07-08 | $0.44 | $0.44 | 108,000 |
| 2004-07-07 | $0.45 | $0.45 | 178,710 |
| 2004-07-06 | $0.51 | $0.51 | 89,500 |
| 2004-07-02 | $0.54 | $0.54 | 71,400 |
| 2004-07-01 | $0.57 | $0.57 | 15,500 |
| 2004-06-30 | $0.54 | $0.54 | 26,000 |
| 2004-06-29 | $0.51 | $0.51 | 139,730 |
| 2004-06-28 | $0.60 | $0.60 | 240,211 |
| 2004-06-25 | $0.58 | $0.58 | 125,245 |
| 2004-06-24 | $0.55 | $0.55 | 90,073 |
| 2004-06-23 | $0.54 | $0.54 | 148,245 |
| 2004-06-22 | $0.52 | $0.52 | 149,930 |
| 2004-06-21 | $0.53 | $0.53 | 96,416 |
| 2004-06-18 | $0.51 | $0.51 | 157,311 |
| 2004-06-17 | $0.42 | $0.42 | 52,000 |
| 2004-06-16 | $0.40 | $0.40 | 144,100 |
| 2004-06-15 | $0.41 | $0.41 | 62,200 |
| 2004-06-14 | $0.39 | $0.39 | 17,120 |
| 2004-06-10 | $0.40 | $0.40 | 101,800 |
| 2004-06-09 | $0.45 | $0.45 | 126,800 |
| 2004-06-08 | $0.43 | $0.43 | 109,503 |
| 2004-06-07 | $0.45 | $0.45 | 67,628 |
| 2004-06-04 | $0.45 | $0.45 | 102,680 |
| 2004-06-03 | $0.46 | $0.46 | 109,100 |
| 2004-06-02 | $0.34 | $0.34 | 50,400 |
| 2004-06-01 | $0.34 | $0.34 | 121,270 |
| 2004-05-28 | $0.40 | $0.40 | 42,750 |
| 2004-05-27 | $0.37 | $0.37 | 26,520 |
| 2004-05-26 | $0.40 | $0.40 | 15,500 |
| 2004-05-25 | $0.36 | $0.36 | 10,100 |
| 2004-05-24 | $0.37 | $0.37 | 90,830 |
| 2004-05-21 | $0.33 | $0.33 | 79,929 |
| 2004-05-20 | $0.30 | $0.30 | 90,868 |
| 2004-05-19 | $0.33 | $0.33 | 21,000 |
| 2004-05-18 | $0.31 | $0.31 | 32,500 |
| 2004-05-17 | $0.34 | $0.34 | 14,000 |
| 2004-05-14 | $0.32 | $0.32 | 23,000 |
| 2004-05-13 | $0.34 | $0.34 | 34,514 |
| 2004-05-12 | $0.48 | $0.48 | 5,300 |
| 2004-05-11 | $0.40 | $0.40 | 19,736 |
| 2004-05-10 | $0.35 | $0.35 | 22,940 |
| 2004-05-07 | $0.50 | $0.50 | 141,586 |
| 2004-05-06 | $0.34 | $0.34 | 77,400 |
| 2004-05-05 | $0.31 | $0.31 | 26,500 |
| 2004-05-04 | $0.35 | $0.35 | 28,500 |
| 2004-05-03 | $0.32 | $0.32 | 10,000 |
| 2004-04-30 | $0.34 | $0.34 | 0 |
| 2004-04-29 | $0.34 | $0.34 | 10,000 |
| 2004-04-28 | $0.34 | $0.34 | 55,500 |
| 2004-04-27 | $0.36 | $0.36 | 41,500 |
| 2004-04-26 | $0.36 | $0.36 | 1,000 |
| 2004-04-23 | $0.38 | $0.38 | 22,500 |
| 2004-04-22 | $0.39 | $0.39 | 35,000 |
| 2004-04-21 | $0.36 | $0.36 | 15,484 |
| 2004-04-20 | $0.37 | $0.37 | 27,000 |
| 2004-04-19 | $0.39 | $0.39 | 27,000 |
| 2004-04-16 | $0.37 | $0.37 | 63,000 |
| 2004-04-15 | $0.36 | $0.36 | 49,700 |
| 2004-04-14 | $0.39 | $0.39 | 129,750 |
| 2004-04-13 | $0.41 | $0.41 | 18,630 |
| 2004-04-12 | $0.44 | $0.44 | 20,500 |
| 2004-04-08 | $0.45 | $0.45 | 53,700 |
| 2004-04-07 | $0.40 | $0.40 | 42,442 |
| 2004-04-06 | $0.40 | $0.40 | 38,900 |
| 2004-04-05 | $0.39 | $0.39 | 37,000 |
| 2004-04-02 | $0.37 | $0.37 | 5,000 |
| 2004-04-01 | $0.36 | $0.36 | 19,420 |
| 2004-03-31 | $0.35 | $0.35 | 33,620 |
| 2004-03-30 | $0.35 | $0.35 | 88,500 |
| 2004-03-29 | $0.44 | $0.44 | 101,200 |
| 2004-03-26 | $0.38 | $0.38 | 19,800 |
| 2004-03-25 | $0.37 | $0.37 | 108,490 |
| 2004-03-24 | $0.40 | $0.40 | 126,952 |
| 2004-03-23 | $0.41 | $0.41 | 102,270 |
| 2004-03-22 | $0.41 | $0.41 | 152,930 |
| 2004-03-19 | $0.45 | $0.45 | 156,150 |
| 2004-03-18 | $0.47 | $0.47 | 60,900 |
| 2004-03-17 | $0.41 | $0.41 | 114,050 |
| 2004-03-16 | $0.44 | $0.44 | 677,920 |
| 2004-03-15 | $0.52 | $0.52 | 23,932 |
| 2004-03-12 | $0.47 | $0.47 | 89,300 |
| 2004-03-11 | $0.46 | $0.46 | 23,947 |
| 2004-03-10 | $0.54 | $0.54 | 780 |
| 2004-03-09 | $0.54 | $0.54 | 13,420 |
| 2004-03-08 | $0.53 | $0.53 | 70,100 |
| 2004-03-05 | $0.46 | $0.46 | 9,700 |
| 2004-03-04 | $0.52 | $0.52 | 2,500 |
| 2004-03-03 | $0.50 | $0.50 | 103,921 |
| 2004-03-02 | $0.54 | $0.54 | 67,358 |
| 2004-03-01 | $0.55 | $0.55 | 158,850 |
| 2004-02-27 | $0.55 | $0.55 | 24,000 |
| 2004-02-26 | $0.50 | $0.50 | 135,500 |
| 2004-02-25 | $0.57 | $0.57 | 70,600 |
| 2004-02-24 | $0.47 | $0.47 | 230,672 |
| 2004-02-23 | $0.60 | $0.60 | 41,536 |
| 2004-02-20 | $0.58 | $0.58 | 130,874 |
| 2004-02-19 | $0.59 | $0.59 | 271,840 |
| 2004-02-18 | $0.62 | $0.62 | 148,710 |
| 2004-02-17 | $0.71 | $0.71 | 83,100 |
| 2004-02-13 | $0.68 | $0.68 | 94,192 |
| 2004-02-12 | $0.69 | $0.69 | 70,500 |
| 2004-02-11 | $0.72 | $0.72 | 134,620 |
| 2004-02-10 | $0.80 | $0.80 | 131,160 |
| 2004-02-09 | $0.82 | $0.82 | 70,625 |
| 2004-02-06 | $0.85 | $0.85 | 110,800 |
| 2004-02-05 | $0.78 | $0.78 | 92,600 |
| 2004-02-04 | $0.79 | $0.79 | 99,550 |
| 2004-02-03 | $0.75 | $0.75 | 72,300 |
| 2004-02-02 | $0.75 | $0.75 | 94,200 |
| 2004-01-30 | $0.75 | $0.75 | 63,575 |
| 2004-01-29 | $0.85 | $0.85 | 74,000 |
| 2004-01-28 | $0.61 | $0.61 | 5,000 |
| 2004-01-27 | $0.64 | $0.64 | 72,490 |
| 2004-01-26 | $0.66 | $0.66 | 35,134 |
| 2004-01-23 | $0.62 | $0.62 | 95,425 |
| 2004-01-22 | $0.60 | $0.60 | 36,905 |
| 2004-01-21 | $0.61 | $0.61 | 51,209 |
| 2004-01-20 | $0.59 | $0.59 | 7,469 |
| 2004-01-16 | $0.63 | $0.63 | 25,300 |
| 2004-01-15 | $0.65 | $0.65 | 154,429 |
| 2004-01-14 | $0.62 | $0.62 | 212,740 |
| 2004-01-13 | $0.58 | $0.58 | 76,890 |
| 2004-01-12 | $0.64 | $0.64 | 92,171 |
| 2004-01-09 | $0.60 | $0.60 | 98,043 |
| 2004-01-08 | $0.60 | $0.60 | 68,860 |
| 2004-01-07 | $0.56 | $0.56 | 25,905 |
| 2004-01-06 | $0.56 | $0.56 | 56,980 |
| 2004-01-05 | $0.54 | $0.54 | 186,325 |
| 2004-01-02 | $0.55 | $0.55 | 106,810 |