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
- 2002-06-20 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 | $0.09 | $0.09 | 0 |
| 2004-12-30 | $0.09 | $0.09 | 0 |
| 2004-12-29 | $0.09 | $0.09 | 6,200 |
| 2004-12-28 | $0.09 | $0.09 | 36,600 |
| 2004-12-27 | $0.08 | $0.08 | 0 |
| 2004-12-23 | $0.08 | $0.08 | 30,000 |
| 2004-12-22 | $0.10 | $0.10 | 0 |
| 2004-12-21 | $0.10 | $0.10 | 0 |
| 2004-12-20 | $0.10 | $0.10 | 26,200 |
| 2004-12-17 | $0.12 | $0.12 | 39,600 |
| 2004-12-16 | $0.12 | $0.12 | 950 |
| 2004-12-15 | $0.12 | $0.12 | 0 |
| 2004-12-14 | $0.12 | $0.12 | 7,600 |
| 2004-12-13 | $0.12 | $0.12 | 38,300 |
| 2004-12-10 | $0.09 | $0.09 | 0 |
| 2004-12-09 | $0.09 | $0.09 | 49,200 |
| 2004-12-08 | $0.08 | $0.08 | 0 |
| 2004-12-07 | $0.08 | $0.08 | 11,600 |
| 2004-12-06 | $0.08 | $0.08 | 5,000 |
| 2004-12-03 | $0.08 | $0.08 | 0 |
| 2004-12-02 | $0.08 | $0.08 | 138,000 |
| 2004-12-01 | $0.08 | $0.08 | 12,000 |
| 2004-11-30 | $0.07 | $0.07 | 10,000 |
| 2004-11-29 | $0.07 | $0.07 | 35,000 |
| 2004-11-26 | $0.08 | $0.08 | 24,000 |
| 2004-11-24 | $0.07 | $0.07 | 0 |
| 2004-11-23 | $0.07 | $0.07 | 0 |
| 2004-11-22 | $0.07 | $0.07 | 0 |
| 2004-11-19 | $0.07 | $0.07 | 0 |
| 2004-11-18 | $0.07 | $0.07 | 0 |
| 2004-11-17 | $0.07 | $0.07 | 0 |
| 2004-11-16 | $0.07 | $0.07 | 0 |
| 2004-11-15 | $0.07 | $0.07 | 64,214 |
| 2004-11-12 | $0.06 | $0.06 | 0 |
| 2004-11-11 | $0.06 | $0.06 | 6,000 |
| 2004-11-10 | $0.06 | $0.06 | 500 |
| 2004-11-09 | $0.06 | $0.06 | 3,000 |
| 2004-11-08 | $0.05 | $0.05 | 0 |
| 2004-11-05 | $0.05 | $0.05 | 0 |
| 2004-11-04 | $0.05 | $0.05 | 5,557 |
| 2004-11-03 | $0.04 | $0.04 | 0 |
| 2004-11-02 | $0.04 | $0.04 | 0 |
| 2004-11-01 | $0.04 | $0.04 | 0 |
| 2004-10-29 | $0.04 | $0.04 | 100 |
| 2004-10-28 | $0.04 | $0.04 | 0 |
| 2004-10-27 | $0.04 | $0.04 | 0 |
| 2004-10-26 | $0.04 | $0.04 | 0 |
| 2004-10-25 | $0.04 | $0.04 | 0 |
| 2004-10-22 | $0.04 | $0.04 | 0 |
| 2004-10-21 | $0.04 | $0.04 | 0 |
| 2004-10-20 | $0.04 | $0.04 | 0 |
| 2004-10-19 | $0.04 | $0.04 | 0 |
| 2004-10-18 | $0.04 | $0.04 | 20,000 |
| 2004-10-15 | $0.05 | $0.05 | 3,100 |
| 2004-10-14 | $0.06 | $0.06 | 10,000 |
| 2004-10-13 | $0.04 | $0.04 | 23,500 |
| 2004-10-12 | $0.07 | $0.07 | 0 |
| 2004-10-11 | $0.07 | $0.07 | 0 |
| 2004-10-08 | $0.07 | $0.07 | 0 |
| 2004-10-07 | $0.07 | $0.07 | 0 |
| 2004-10-06 | $0.07 | $0.07 | 14,786 |
| 2004-10-05 | $0.05 | $0.05 | 21,000 |
| 2004-10-04 | $0.07 | $0.07 | 41,000 |
| 2004-10-01 | $0.08 | $0.08 | 72,500 |
| 2004-09-30 | $0.07 | $0.07 | 53,500 |
| 2004-09-29 | $0.05 | $0.05 | 79,000 |
| 2004-09-28 | $0.04 | $0.04 | 0 |
| 2004-09-27 | $0.04 | $0.04 | 27,000 |
| 2004-09-24 | $0.04 | $0.04 | 95,000 |
| 2004-09-23 | $0.04 | $0.04 | 20,000 |
| 2004-09-22 | $0.04 | $0.04 | 0 |
| 2004-09-21 | $0.04 | $0.04 | 0 |
| 2004-09-20 | $0.04 | $0.04 | 28,000 |
| 2004-09-17 | $0.05 | $0.05 | 206,100 |
| 2004-09-16 | $0.05 | $0.05 | 40,000 |
| 2004-09-15 | $0.09 | $0.09 | 500 |
| 2004-09-14 | $0.09 | $0.09 | 7,700 |
| 2004-09-13 | $0.07 | $0.07 | 18,500 |
| 2004-09-10 | $0.09 | $0.09 | 60,000 |
| 2004-09-09 | $0.08 | $0.08 | 150,100 |
| 2004-09-08 | $0.07 | $0.07 | 11,000 |
| 2004-09-07 | $0.06 | $0.06 | 0 |
| 2004-09-03 | $0.06 | $0.06 | 0 |
| 2004-09-02 | $0.06 | $0.06 | 0 |
| 2004-09-01 | $0.06 | $0.06 | 0 |
| 2004-08-31 | $0.06 | $0.06 | 0 |
| 2004-08-30 | $0.06 | $0.06 | 0 |
| 2004-08-27 | $0.06 | $0.06 | 0 |
| 2004-08-26 | $0.06 | $0.06 | 0 |
| 2004-08-25 | $0.06 | $0.06 | 14,990 |
| 2004-08-24 | $0.07 | $0.07 | 0 |
| 2004-08-23 | $0.07 | $0.07 | 0 |
| 2004-08-20 | $0.07 | $0.07 | 52,000 |
| 2004-08-19 | $0.09 | $0.09 | 0 |
| 2004-08-18 | $0.09 | $0.09 | 43,110 |
| 2004-08-17 | $0.09 | $0.09 | 16,000 |
| 2004-08-16 | $0.10 | $0.10 | 0 |
| 2004-08-13 | $0.10 | $0.10 | 0 |
| 2004-08-12 | $0.10 | $0.10 | 0 |
| 2004-08-11 | $0.10 | $0.10 | 0 |
| 2004-08-10 | $0.10 | $0.10 | 0 |
| 2004-08-09 | $0.10 | $0.10 | 31,490 |
| 2004-08-06 | $0.15 | $0.15 | 0 |
| 2004-08-05 | $0.15 | $0.15 | 7,537 |
| 2004-08-04 | $0.15 | $0.15 | 6,000 |
| 2004-08-03 | $0.08 | $0.08 | 3,600 |
| 2004-08-02 | $0.06 | $0.06 | 5,400 |
| 2004-07-30 | $0.07 | $0.07 | 0 |
| 2004-07-29 | $0.07 | $0.07 | 0 |
| 2004-07-28 | $0.07 | $0.07 | 0 |
| 2004-07-27 | $0.07 | $0.07 | 0 |
| 2004-07-26 | $0.07 | $0.07 | 4,360 |
| 2004-07-23 | $0.08 | $0.08 | 10,000 |
| 2004-07-22 | $0.08 | $0.08 | 15,400 |
| 2004-07-21 | $0.04 | $0.04 | 0 |
| 2004-07-20 | $0.04 | $0.04 | 0 |
| 2004-07-19 | $0.04 | $0.04 | 0 |
| 2004-07-16 | $0.04 | $0.04 | 0 |
| 2004-07-15 | $0.04 | $0.04 | 0 |
| 2004-07-14 | $0.04 | $0.04 | 5,000 |
| 2004-07-13 | $0.06 | $0.06 | 0 |
| 2004-07-12 | $0.06 | $0.06 | 0 |
| 2004-07-09 | $0.06 | $0.06 | 0 |
| 2004-07-08 | $0.06 | $0.06 | 0 |
| 2004-07-07 | $0.06 | $0.06 | 0 |
| 2004-07-06 | $0.06 | $0.06 | 0 |
| 2004-07-02 | $0.06 | $0.06 | 0 |
| 2004-07-01 | $0.06 | $0.06 | 0 |
| 2004-06-30 | $0.06 | $0.06 | 0 |
| 2004-06-29 | $0.06 | $0.06 | 0 |
| 2004-06-28 | $0.06 | $0.06 | 0 |
| 2004-06-25 | $0.06 | $0.06 | 12,000 |
| 2004-06-24 | $0.06 | $0.06 | 31,200 |
| 2004-06-23 | $0.06 | $0.06 | 20,000 |
| 2004-06-22 | $0.04 | $0.04 | 5,000 |
| 2004-06-21 | $0.05 | $0.05 | 5,000 |
| 2004-06-18 | $0.05 | $0.05 | 0 |
| 2004-06-17 | $0.05 | $0.05 | 0 |
| 2004-06-16 | $0.05 | $0.05 | 0 |
| 2004-06-15 | $0.05 | $0.05 | 0 |
| 2004-06-14 | $0.05 | $0.05 | 0 |
| 2004-06-10 | $0.05 | $0.05 | 0 |
| 2004-06-09 | $0.05 | $0.05 | 5,000 |
| 2004-06-08 | $0.05 | $0.05 | 0 |
| 2004-06-07 | $0.05 | $0.05 | 0 |
| 2004-06-04 | $0.05 | $0.05 | 0 |
| 2004-06-03 | $0.05 | $0.05 | 0 |
| 2004-06-02 | $0.05 | $0.05 | 0 |
| 2004-06-01 | $0.05 | $0.05 | 0 |
| 2004-05-28 | $0.05 | $0.05 | 0 |
| 2004-05-27 | $0.05 | $0.05 | 0 |
| 2004-05-26 | $0.05 | $0.05 | 40,000 |
| 2004-05-25 | $0.06 | $0.06 | 0 |
| 2004-05-24 | $0.06 | $0.06 | 0 |
| 2004-05-21 | $0.06 | $0.06 | 0 |
| 2004-05-20 | $0.06 | $0.06 | 0 |
| 2004-05-19 | $0.06 | $0.06 | 0 |
| 2004-05-18 | $0.06 | $0.06 | 0 |
| 2004-05-17 | $0.06 | $0.06 | 15,000 |
| 2004-05-14 | $0.06 | $0.06 | 0 |
| 2004-05-13 | $0.06 | $0.06 | 0 |
| 2004-05-12 | $0.06 | $0.06 | 0 |
| 2004-05-11 | $0.06 | $0.06 | 0 |
| 2004-05-10 | $0.06 | $0.06 | 0 |
| 2004-05-07 | $0.06 | $0.06 | 3,000 |
| 2004-05-06 | $0.06 | $0.06 | 0 |
| 2004-05-05 | $0.06 | $0.06 | 0 |
| 2004-05-04 | $0.06 | $0.06 | 0 |
| 2004-05-03 | $0.06 | $0.06 | 0 |
| 2004-04-30 | $0.06 | $0.06 | 0 |
| 2004-04-29 | $0.06 | $0.06 | 0 |
| 2004-04-28 | $0.06 | $0.06 | 5,000 |
| 2004-04-27 | $0.08 | $0.08 | 0 |
| 2004-04-26 | $0.08 | $0.08 | 0 |
| 2004-04-23 | $0.08 | $0.08 | 0 |
| 2004-04-22 | $0.08 | $0.08 | 0 |
| 2004-04-21 | $0.08 | $0.08 | 0 |
| 2004-04-20 | $0.08 | $0.08 | 0 |
| 2004-04-19 | $0.08 | $0.08 | 0 |
| 2004-04-16 | $0.08 | $0.08 | 0 |
| 2004-04-15 | $0.08 | $0.08 | 0 |
| 2004-04-14 | $0.08 | $0.08 | 0 |
| 2004-04-13 | $0.08 | $0.08 | 0 |
| 2004-04-12 | $0.08 | $0.08 | 5,000 |
| 2004-04-08 | $0.08 | $0.08 | 0 |
| 2004-04-07 | $0.08 | $0.08 | 0 |
| 2004-04-06 | $0.08 | $0.08 | 0 |
| 2004-04-05 | $0.08 | $0.08 | 20,000 |
| 2004-04-02 | $0.09 | $0.09 | 0 |
| 2004-04-01 | $0.09 | $0.09 | 0 |
| 2004-03-31 | $0.09 | $0.09 | 0 |
| 2004-03-30 | $0.09 | $0.09 | 0 |
| 2004-03-29 | $0.09 | $0.09 | 0 |
| 2004-03-26 | $0.09 | $0.09 | 50,000 |
| 2004-03-25 | $0.07 | $0.07 | 34,000 |
| 2004-03-24 | $0.07 | $0.07 | 0 |
| 2004-03-23 | $0.07 | $0.07 | 0 |
| 2004-03-22 | $0.07 | $0.07 | 40,000 |
| 2004-03-19 | $0.08 | $0.08 | 0 |
| 2004-03-18 | $0.08 | $0.08 | 60,000 |
| 2004-03-17 | $0.08 | $0.08 | 5,000 |
| 2004-03-16 | $0.10 | $0.10 | 25,500 |
| 2004-03-15 | $0.08 | $0.08 | 0 |
| 2004-03-12 | $0.08 | $0.08 | 50,405 |
| 2004-03-11 | $0.08 | $0.08 | 0 |
| 2004-03-10 | $0.08 | $0.08 | 0 |
| 2004-03-09 | $0.08 | $0.08 | 0 |
| 2004-03-08 | $0.08 | $0.08 | 5,000 |
| 2004-03-05 | $0.08 | $0.08 | 15,000 |
| 2004-03-04 | $0.10 | $0.10 | 20,000 |
| 2004-03-03 | $0.11 | $0.11 | 30,800 |
| 2004-03-02 | $0.08 | $0.08 | 0 |
| 2004-03-01 | $0.08 | $0.08 | 779 |
| 2004-02-27 | $0.07 | $0.07 | 36,000 |
| 2004-02-26 | $0.07 | $0.07 | 0 |
| 2004-02-25 | $0.07 | $0.07 | 15,000 |
| 2004-02-24 | $0.05 | $0.05 | 0 |
| 2004-02-23 | $0.05 | $0.05 | 0 |
| 2004-02-20 | $0.05 | $0.05 | 20,000 |
| 2004-02-19 | $0.09 | $0.09 | 16,800 |
| 2004-02-18 | $0.08 | $0.08 | 25,990 |
| 2004-02-17 | $0.09 | $0.09 | 0 |
| 2004-02-13 | $0.09 | $0.09 | 0 |
| 2004-02-12 | $0.09 | $0.09 | 0 |
| 2004-02-11 | $0.09 | $0.09 | 25,000 |
| 2004-02-10 | $0.09 | $0.09 | 9,000 |
| 2004-02-09 | $0.08 | $0.08 | 43,400 |
| 2004-02-06 | $0.10 | $0.10 | 10,000 |
| 2004-02-05 | $0.10 | $0.10 | 20,300 |
| 2004-02-04 | $0.12 | $0.12 | 0 |
| 2004-02-03 | $0.12 | $0.12 | 0 |
| 2004-02-02 | $0.12 | $0.12 | 87,270 |
| 2004-01-30 | $0.14 | $0.14 | 11,200 |
| 2004-01-29 | $0.10 | $0.10 | 15,000 |
| 2004-01-28 | $0.10 | $0.10 | 25,000 |
| 2004-01-27 | $0.09 | $0.09 | 45,000 |
| 2004-01-26 | $0.11 | $0.11 | 25,000 |
| 2004-01-23 | $0.08 | $0.08 | 99,037 |
| 2004-01-22 | $0.09 | $0.09 | 489,200 |
| 2004-01-21 | $0.10 | $0.10 | 5,000 |
| 2004-01-20 | $0.12 | $0.12 | 54,400 |
| 2004-01-16 | $0.13 | $0.13 | 0 |
| 2004-01-15 | $0.13 | $0.13 | 5,000 |
| 2004-01-14 | $0.13 | $0.13 | 1,000 |
| 2004-01-13 | $0.13 | $0.13 | 1,500 |
| 2004-01-12 | $0.14 | $0.14 | 0 |
| 2004-01-09 | $0.14 | $0.14 | 1,300 |
| 2004-01-08 | $0.16 | $0.16 | 25,400 |
| 2004-01-07 | $0.17 | $0.17 | 56,000 |
| 2004-01-06 | $0.18 | $0.18 | 36,300 |
| 2004-01-05 | $0.17 | $0.17 | 10,000 |
| 2004-01-02 | $0.18 | $0.18 | 0 |