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
- 1998-11-13 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 | $0.42 | $0.42 | 143,420 |
| 2004-12-30 | $0.43 | $0.43 | 236,935 |
| 2004-12-29 | $0.42 | $0.42 | 383,103 |
| 2004-12-28 | $0.42 | $0.42 | 1,620,156 |
| 2004-12-27 | $0.45 | $0.45 | 661,357 |
| 2004-12-23 | $0.42 | $0.42 | 594,830 |
| 2004-12-22 | $0.43 | $0.43 | 741,137 |
| 2004-12-21 | $0.44 | $0.44 | 293,967 |
| 2004-12-20 | $0.42 | $0.42 | 496,325 |
| 2004-12-17 | $0.42 | $0.42 | 555,644 |
| 2004-12-16 | $0.43 | $0.43 | 735,442 |
| 2004-12-15 | $0.43 | $0.43 | 1,602,260 |
| 2004-12-14 | $0.46 | $0.46 | 1,437,374 |
| 2004-12-13 | $0.42 | $0.42 | 114,800 |
| 2004-12-10 | $0.42 | $0.42 | 142,365 |
| 2004-12-09 | $0.42 | $0.42 | 751,283 |
| 2004-12-08 | $0.46 | $0.46 | 223,061 |
| 2004-12-07 | $0.46 | $0.46 | 1,446,584 |
| 2004-12-06 | $0.45 | $0.45 | 169,822 |
| 2004-12-03 | $0.47 | $0.47 | 136,691 |
| 2004-12-02 | $0.48 | $0.48 | 552,856 |
| 2004-12-01 | $0.48 | $0.48 | 444,850 |
| 2004-11-30 | $0.47 | $0.47 | 293,788 |
| 2004-11-29 | $0.49 | $0.49 | 136,395 |
| 2004-11-26 | $0.49 | $0.49 | 525,700 |
| 2004-11-24 | $0.50 | $0.50 | 705,800 |
| 2004-11-23 | $0.51 | $0.51 | 122,462 |
| 2004-11-22 | $0.50 | $0.50 | 103,600 |
| 2004-11-19 | $0.49 | $0.49 | 127,826 |
| 2004-11-18 | $0.51 | $0.51 | 127,852 |
| 2004-11-17 | $0.50 | $0.50 | 176,210 |
| 2004-11-16 | $0.57 | $0.57 | 801,082 |
| 2004-11-15 | $0.51 | $0.51 | 163,061 |
| 2004-11-12 | $0.52 | $0.52 | 302,521 |
| 2004-11-11 | $0.54 | $0.54 | 444,185 |
| 2004-11-10 | $0.52 | $0.52 | 494,895 |
| 2004-11-09 | $0.49 | $0.49 | 280,322 |
| 2004-11-08 | $0.44 | $0.44 | 167,433 |
| 2004-11-05 | $0.42 | $0.42 | 153,835 |
| 2004-11-04 | $0.43 | $0.43 | 61,500 |
| 2004-11-03 | $0.43 | $0.43 | 176,647 |
| 2004-11-02 | $0.45 | $0.45 | 54,365 |
| 2004-11-01 | $0.45 | $0.45 | 186,641 |
| 2004-10-29 | $0.46 | $0.46 | 286,930 |
| 2004-10-28 | $0.44 | $0.44 | 262,168 |
| 2004-10-27 | $0.46 | $0.46 | 291,467 |
| 2004-10-26 | $0.49 | $0.49 | 732,955 |
| 2004-10-25 | $0.51 | $0.51 | 309,940 |
| 2004-10-22 | $0.47 | $0.47 | 123,394 |
| 2004-10-21 | $0.44 | $0.44 | 100,833 |
| 2004-10-20 | $0.42 | $0.42 | 213,663 |
| 2004-10-19 | $0.36 | $0.36 | 89,588 |
| 2004-10-18 | $0.37 | $0.37 | 221,625 |
| 2004-10-15 | $0.39 | $0.39 | 56,917 |
| 2004-10-14 | $0.40 | $0.40 | 248,815 |
| 2004-10-13 | $0.40 | $0.40 | 224,392 |
| 2004-10-12 | $0.42 | $0.42 | 73,593 |
| 2004-10-11 | $0.42 | $0.42 | 400,388 |
| 2004-10-08 | $0.44 | $0.44 | 42,640 |
| 2004-10-07 | $0.46 | $0.46 | 24,200 |
| 2004-10-06 | $0.47 | $0.47 | 67,403 |
| 2004-10-05 | $0.48 | $0.48 | 174,226 |
| 2004-10-04 | $0.52 | $0.52 | 75,873 |
| 2004-10-01 | $0.54 | $0.54 | 27,853 |
| 2004-09-30 | $0.54 | $0.54 | 160,340 |
| 2004-09-29 | $0.54 | $0.54 | 79,575 |
| 2004-09-28 | $0.52 | $0.52 | 123,465 |
| 2004-09-27 | $0.44 | $0.44 | 79,374 |
| 2004-09-24 | $0.45 | $0.45 | 259,267 |
| 2004-09-23 | $0.55 | $0.55 | 228,560 |
| 2004-09-22 | $0.59 | $0.59 | 265,115 |
| 2004-09-21 | $0.59 | $0.59 | 211,900 |
| 2004-09-20 | $0.60 | $0.60 | 156,311 |
| 2004-09-17 | $0.57 | $0.57 | 267,205 |
| 2004-09-16 | $0.61 | $0.61 | 268,778 |
| 2004-09-15 | $0.61 | $0.61 | 577,847 |
| 2004-09-14 | $0.55 | $0.55 | 399,732 |
| 2004-09-13 | $0.49 | $0.49 | 632,315 |
| 2004-09-10 | $0.43 | $0.43 | 45,425 |
| 2004-09-09 | $0.43 | $0.43 | 20,240 |
| 2004-09-08 | $0.42 | $0.42 | 505,838 |
| 2004-09-07 | $0.38 | $0.38 | 44,000 |
| 2004-09-03 | $0.38 | $0.38 | 114,800 |
| 2004-09-02 | $0.38 | $0.38 | 173,244 |
| 2004-09-01 | $0.41 | $0.41 | 272,965 |
| 2004-08-31 | $0.41 | $0.41 | 171,880 |
| 2004-08-30 | $0.40 | $0.40 | 259,240 |
| 2004-08-27 | $0.40 | $0.40 | 108,695 |
| 2004-08-26 | $0.39 | $0.39 | 34,942 |
| 2004-08-25 | $0.37 | $0.37 | 148,327 |
| 2004-08-24 | $0.37 | $0.37 | 557,795 |
| 2004-08-23 | $0.37 | $0.37 | 572,991 |
| 2004-08-20 | $0.34 | $0.34 | 120,450 |
| 2004-08-19 | $0.31 | $0.31 | 278,060 |
| 2004-08-18 | $0.30 | $0.30 | 29,195 |
| 2004-08-17 | $0.29 | $0.29 | 41,400 |
| 2004-08-16 | $0.27 | $0.27 | 20,443 |
| 2004-08-13 | $0.25 | $0.25 | 28,475 |
| 2004-08-12 | $0.27 | $0.27 | 157,581 |
| 2004-08-11 | $0.27 | $0.27 | 243,420 |
| 2004-08-10 | $0.26 | $0.26 | 249,400 |
| 2004-08-09 | $0.27 | $0.27 | 90,990 |
| 2004-08-06 | $0.28 | $0.28 | 83,475 |
| 2004-08-05 | $0.28 | $0.28 | 211,800 |
| 2004-08-04 | $0.30 | $0.30 | 212,675 |
| 2004-08-03 | $0.30 | $0.30 | 152,309 |
| 2004-08-02 | $0.28 | $0.28 | 140,571 |
| 2004-07-30 | $0.28 | $0.28 | 55,610 |
| 2004-07-29 | $0.30 | $0.30 | 133,966 |
| 2004-07-28 | $0.30 | $0.30 | 76,750 |
| 2004-07-27 | $0.28 | $0.28 | 77,144 |
| 2004-07-26 | $0.26 | $0.26 | 592,665 |
| 2004-07-23 | $0.27 | $0.27 | 321,187 |
| 2004-07-22 | $0.27 | $0.27 | 706,842 |
| 2004-07-21 | $0.33 | $0.33 | 18,350 |
| 2004-07-20 | $0.33 | $0.33 | 43,628 |
| 2004-07-19 | $0.33 | $0.33 | 172,639 |
| 2004-07-16 | $0.34 | $0.34 | 101,400 |
| 2004-07-15 | $0.33 | $0.33 | 62,500 |
| 2004-07-14 | $0.36 | $0.36 | 137,392 |
| 2004-07-13 | $0.34 | $0.34 | 151,600 |
| 2004-07-12 | $0.35 | $0.35 | 76,597 |
| 2004-07-09 | $0.33 | $0.33 | 50,329 |
| 2004-07-08 | $0.34 | $0.34 | 61,864 |
| 2004-07-07 | $0.33 | $0.33 | 215,097 |
| 2004-07-06 | $0.36 | $0.36 | 186,355 |
| 2004-07-02 | $0.38 | $0.38 | 34,459 |
| 2004-07-01 | $0.38 | $0.38 | 72,868 |
| 2004-06-30 | $0.40 | $0.40 | 267,430 |
| 2004-06-29 | $0.39 | $0.39 | 16,070 |
| 2004-06-28 | $0.40 | $0.40 | 334,110 |
| 2004-06-25 | $0.40 | $0.40 | 86,465 |
| 2004-06-24 | $0.40 | $0.40 | 129,713 |
| 2004-06-23 | $0.37 | $0.37 | 335,951 |
| 2004-06-22 | $0.40 | $0.40 | 185,900 |
| 2004-06-21 | $0.41 | $0.41 | 54,998 |
| 2004-06-18 | $0.40 | $0.40 | 33,237 |
| 2004-06-17 | $0.41 | $0.41 | 89,228 |
| 2004-06-16 | $0.43 | $0.43 | 80,558 |
| 2004-06-15 | $0.41 | $0.41 | 195,517 |
| 2004-06-14 | $0.44 | $0.44 | 524,186 |
| 2004-06-10 | $0.43 | $0.43 | 180,335 |
| 2004-06-09 | $0.41 | $0.41 | 130,331 |
| 2004-06-08 | $0.38 | $0.38 | 120,757 |
| 2004-06-07 | $0.39 | $0.39 | 258,930 |
| 2004-06-04 | $0.43 | $0.43 | 505,541 |
| 2004-06-03 | $0.38 | $0.38 | 183,902 |
| 2004-06-02 | $0.40 | $0.40 | 1,490,244 |
| 2004-06-01 | $0.36 | $0.36 | 169,144 |
| 2004-05-28 | $0.41 | $0.41 | 271,604 |
| 2004-05-27 | $0.40 | $0.40 | 471,972 |
| 2004-05-26 | $0.36 | $0.36 | 325,440 |
| 2004-05-25 | $0.40 | $0.40 | 342,225 |
| 2004-05-24 | $0.42 | $0.42 | 828,938 |
| 2004-05-21 | $0.38 | $0.38 | 525,570 |
| 2004-05-20 | $0.38 | $0.38 | 108,074 |
| 2004-05-19 | $0.37 | $0.37 | 987,976 |
| 2004-05-18 | $0.35 | $0.35 | 902,132 |
| 2004-05-17 | $0.33 | $0.33 | 828,745 |
| 2004-05-14 | $0.39 | $0.39 | 954,475 |
| 2004-05-13 | $0.48 | $0.48 | 683,736 |
| 2004-05-12 | $0.53 | $0.53 | 498,292 |
| 2004-05-11 | $0.68 | $0.68 | 84,442 |
| 2004-05-10 | $0.67 | $0.67 | 266,959 |
| 2004-05-07 | $0.62 | $0.62 | 428,373 |
| 2004-05-06 | $0.56 | $0.56 | 820,401 |
| 2004-05-05 | $0.73 | $0.73 | 109,912 |
| 2004-05-04 | $0.73 | $0.73 | 41,716 |
| 2004-05-03 | $0.74 | $0.74 | 171,470 |
| 2004-04-30 | $0.79 | $0.79 | 54,900 |
| 2004-04-29 | $0.76 | $0.76 | 143,667 |
| 2004-04-28 | $0.75 | $0.75 | 412,245 |
| 2004-04-27 | $0.84 | $0.84 | 59,138 |
| 2004-04-26 | $0.91 | $0.91 | 97,725 |
| 2004-04-23 | $0.92 | $0.92 | 88,610 |
| 2004-04-22 | $0.91 | $0.91 | 72,120 |
| 2004-04-21 | $0.88 | $0.88 | 43,556 |
| 2004-04-20 | $0.91 | $0.91 | 30,400 |
| 2004-04-19 | $0.91 | $0.91 | 67,003 |
| 2004-04-16 | $0.91 | $0.91 | 41,039 |
| 2004-04-15 | $0.94 | $0.94 | 134,154 |
| 2004-04-14 | $0.91 | $0.91 | 10,659 |
| 2004-04-13 | $0.92 | $0.92 | 23,330 |
| 2004-04-12 | $0.92 | $0.92 | 124,370 |
| 2004-04-08 | $0.99 | $0.99 | 66,370 |
| 2004-04-07 | $0.91 | $0.91 | 122,100 |
| 2004-04-06 | $0.94 | $0.94 | 45,770 |
| 2004-04-05 | $0.93 | $0.93 | 412,771 |
| 2004-04-02 | $0.90 | $0.90 | 75,613 |
| 2004-04-01 | $0.90 | $0.90 | 179,500 |
| 2004-03-31 | $0.93 | $0.93 | 116,774 |
| 2004-03-30 | $0.95 | $0.95 | 107,348 |
| 2004-03-29 | $0.90 | $0.90 | 73,640 |
| 2004-03-26 | $0.91 | $0.91 | 121,181 |
| 2004-03-25 | $0.90 | $0.90 | 310,700 |
| 2004-03-24 | $0.91 | $0.91 | 73,818 |
| 2004-03-23 | $0.94 | $0.94 | 18,428 |
| 2004-03-22 | $0.97 | $0.97 | 126,631 |
| 2004-03-19 | $1.02 | $1.02 | 95,911 |
| 2004-03-18 | $0.97 | $0.97 | 236,360 |
| 2004-03-17 | $1.01 | $1.01 | 155,403 |
| 2004-03-16 | $1.04 | $1.04 | 281,892 |
| 2004-03-15 | $1.03 | $1.03 | 520,405 |
| 2004-03-12 | $1.06 | $1.06 | 112,845 |
| 2004-03-11 | $1.06 | $1.06 | 329,743 |
| 2004-03-10 | $1.08 | $1.08 | 576,498 |
| 2004-03-09 | $1.13 | $1.13 | 79,310 |
| 2004-03-08 | $1.12 | $1.12 | 213,050 |
| 2004-03-05 | $1.12 | $1.12 | 128,316 |
| 2004-03-04 | $1.16 | $1.16 | 249,469 |
| 2004-03-03 | $1.14 | $1.14 | 452,522 |
| 2004-03-02 | $1.21 | $1.21 | 149,450 |
| 2004-03-01 | $1.15 | $1.15 | 230,390 |
| 2004-02-27 | $1.18 | $1.18 | 92,400 |
| 2004-02-26 | $1.16 | $1.16 | 108,610 |
| 2004-02-25 | $1.15 | $1.15 | 37,800 |
| 2004-02-24 | $1.16 | $1.16 | 65,712 |
| 2004-02-23 | $1.20 | $1.20 | 303,873 |
| 2004-02-20 | $1.06 | $1.06 | 56,558 |
| 2004-02-19 | $1.07 | $1.07 | 75,719 |
| 2004-02-18 | $1.07 | $1.07 | 202,564 |
| 2004-02-17 | $1.15 | $1.15 | 49,919 |
| 2004-02-13 | $1.21 | $1.21 | 379,419 |
| 2004-02-12 | $1.18 | $1.18 | 347,997 |
| 2004-02-11 | $1.08 | $1.08 | 181,408 |
| 2004-02-10 | $1.08 | $1.08 | 157,856 |
| 2004-02-09 | $1.13 | $1.13 | 109,805 |
| 2004-02-06 | $1.10 | $1.10 | 99,439 |
| 2004-02-05 | $1.02 | $1.02 | 160,221 |
| 2004-02-04 | $1.05 | $1.05 | 66,321 |
| 2004-02-03 | $1.18 | $1.18 | 427,614 |
| 2004-02-02 | $1.15 | $1.15 | 62,972 |
| 2004-01-30 | $1.19 | $1.19 | 109,894 |
| 2004-01-29 | $1.18 | $1.18 | 123,750 |
| 2004-01-28 | $1.22 | $1.22 | 82,000 |
| 2004-01-27 | $1.22 | $1.22 | 165,311 |
| 2004-01-26 | $1.27 | $1.27 | 139,572 |
| 2004-01-23 | $1.25 | $1.25 | 394,157 |
| 2004-01-22 | $1.14 | $1.14 | 507,506 |
| 2004-01-21 | $1.27 | $1.27 | 723,294 |
| 2004-01-20 | $1.03 | $1.03 | 1,714,988 |
| 2004-01-16 | $1.22 | $1.22 | 616,329 |
| 2004-01-15 | $1.31 | $1.31 | 161,868 |
| 2004-01-14 | $1.31 | $1.31 | 222,239 |
| 2004-01-13 | $1.35 | $1.35 | 397,270 |
| 2004-01-12 | $1.35 | $1.35 | 124,479 |
| 2004-01-09 | $1.40 | $1.40 | 75,901 |
| 2004-01-08 | $1.34 | $1.34 | 208,118 |
| 2004-01-07 | $1.33 | $1.33 | 253,620 |
| 2004-01-06 | $1.32 | $1.32 | 88,780 |
| 2004-01-05 | $1.35 | $1.35 | 230,106 |
| 2004-01-02 | $1.37 | $1.37 | 106,509 |