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
- 1994-02-24 to 2026-08-27
- 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 — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2003-12-31 | $0.47 | $0.47 | 85,400 |
| 2003-12-30 | $0.32 | $0.32 | 105,000 |
| 2003-12-29 | $0.36 | $0.36 | 155,700 |
| 2003-12-26 | $0.40 | $0.40 | 3,000 |
| 2003-12-24 | $0.41 | $0.41 | 0 |
| 2003-12-23 | $0.41 | $0.41 | 5,000 |
| 2003-12-22 | $0.41 | $0.41 | 200 |
| 2003-12-19 | $0.41 | $0.41 | 17,300 |
| 2003-12-18 | $0.40 | $0.40 | 15,500 |
| 2003-12-17 | $0.39 | $0.39 | 4,500 |
| 2003-12-16 | $0.38 | $0.38 | 9,200 |
| 2003-12-15 | $0.40 | $0.40 | 2,400 |
| 2003-12-12 | $0.36 | $0.36 | 4,100 |
| 2003-12-11 | $0.40 | $0.40 | 1,100 |
| 2003-12-10 | $0.51 | $0.51 | 1,400 |
| 2003-12-09 | $0.42 | $0.42 | 19,300 |
| 2003-12-08 | $0.38 | $0.38 | 0 |
| 2003-12-05 | $0.38 | $0.38 | 33,400 |
| 2003-12-04 | $0.47 | $0.47 | 200 |
| 2003-12-03 | $0.47 | $0.47 | 21,700 |
| 2003-12-02 | $0.55 | $0.55 | 0 |
| 2003-12-01 | $0.55 | $0.55 | 0 |
| 2003-11-28 | $0.55 | $0.55 | 12,500 |
| 2003-11-26 | $0.51 | $0.51 | 14,400 |
| 2003-11-25 | $0.56 | $0.56 | 3,200 |
| 2003-11-24 | $0.57 | $0.57 | 25,200 |
| 2003-11-21 | $0.57 | $0.57 | 2,800 |
| 2003-11-20 | $0.57 | $0.57 | 6,500 |
| 2003-11-19 | $0.60 | $0.60 | 12,000 |
| 2003-11-18 | $0.55 | $0.55 | 8,000 |
| 2003-11-17 | $0.53 | $0.53 | 0 |
| 2003-11-14 | $0.53 | $0.53 | 49,100 |
| 2003-11-13 | $0.53 | $0.53 | 18,200 |
| 2003-11-12 | $0.63 | $0.63 | 1,700 |
| 2003-11-11 | $0.65 | $0.65 | 8,000 |
| 2003-11-10 | $0.63 | $0.63 | 11,500 |
| 2003-11-07 | $0.65 | $0.65 | 8,500 |
| 2003-11-06 | $0.63 | $0.63 | 10,000 |
| 2003-11-05 | $0.63 | $0.63 | 11,500 |
| 2003-11-04 | $0.63 | $0.63 | 61,200 |
| 2003-11-03 | $0.65 | $0.65 | 30,700 |
| 2003-10-31 | $0.63 | $0.63 | 0 |
| 2003-10-30 | $0.63 | $0.63 | 23,200 |
| 2003-10-29 | $0.61 | $0.61 | 31,200 |
| 2003-10-28 | $0.55 | $0.55 | 500 |
| 2003-10-27 | $0.57 | $0.57 | 41,500 |
| 2003-10-24 | $0.55 | $0.55 | 7,000 |
| 2003-10-23 | $0.58 | $0.58 | 40,600 |
| 2003-10-22 | $0.56 | $0.56 | 36,400 |
| 2003-10-21 | $0.55 | $0.55 | 28,600 |
| 2003-10-20 | $0.60 | $0.60 | 26,800 |
| 2003-10-17 | $0.55 | $0.55 | 48,600 |
| 2003-10-16 | $0.62 | $0.62 | 200 |
| 2003-10-15 | $0.62 | $0.62 | 1,600 |
| 2003-10-14 | $0.62 | $0.62 | 33,700 |
| 2003-10-13 | $0.60 | $0.60 | 82,900 |
| 2003-10-10 | $0.68 | $0.68 | 28,500 |
| 2003-10-09 | $0.68 | $0.68 | 5,300 |
| 2003-10-08 | $0.66 | $0.66 | 99,000 |
| 2003-10-07 | $0.63 | $0.63 | 47,800 |
| 2003-10-06 | $0.50 | $0.50 | 50,500 |
| 2003-10-03 | $0.52 | $0.52 | 46,200 |
| 2003-10-02 | $0.48 | $0.48 | 1,100 |
| 2003-10-01 | $0.48 | $0.48 | 13,500 |
| 2003-09-30 | $0.46 | $0.46 | 141,200 |
| 2003-09-29 | $0.46 | $0.46 | 42,900 |
| 2003-09-26 | $0.49 | $0.49 | 1,000 |
| 2003-09-25 | $0.50 | $0.50 | 22,600 |
| 2003-09-24 | $0.45 | $0.45 | 6,200 |
| 2003-09-23 | $0.44 | $0.44 | 13,600 |
| 2003-09-22 | $0.42 | $0.42 | 42,300 |
| 2003-09-19 | $0.41 | $0.41 | 11,100 |
| 2003-09-18 | $0.38 | $0.38 | 15,000 |
| 2003-09-17 | $0.38 | $0.38 | 5,300 |
| 2003-09-16 | $0.35 | $0.35 | 20,500 |
| 2003-09-15 | $0.42 | $0.42 | 22,700 |
| 2003-09-12 | $0.43 | $0.43 | 7,500 |
| 2003-09-11 | $0.40 | $0.40 | 7,000 |
| 2003-09-10 | $0.43 | $0.43 | 23,600 |
| 2003-09-09 | $0.37 | $0.37 | 4,400 |
| 2003-09-08 | $0.36 | $0.36 | 16,200 |
| 2003-09-05 | $0.43 | $0.43 | 62,100 |
| 2003-09-04 | $0.42 | $0.42 | 5,800 |
| 2003-09-03 | $0.41 | $0.41 | 233,400 |
| 2003-09-02 | $0.34 | $0.34 | 48,300 |
| 2003-08-29 | $0.34 | $0.34 | 72,700 |
| 2003-08-28 | $0.34 | $0.34 | 69,700 |
| 2003-08-27 | $0.25 | $0.25 | 12,500 |
| 2003-08-26 | $0.25 | $0.25 | 32,000 |
| 2003-08-25 | $0.24 | $0.24 | 6,000 |
| 2003-08-22 | $0.22 | $0.22 | 19,300 |
| 2003-08-21 | $0.21 | $0.21 | 0 |
| 2003-08-20 | $0.21 | $0.21 | 27,000 |
| 2003-08-19 | $0.23 | $0.23 | 37,000 |
| 2003-08-18 | $0.26 | $0.26 | 4,700 |
| 2003-08-15 | $0.25 | $0.25 | 116,800 |
| 2003-08-14 | $0.25 | $0.25 | 116,500 |
| 2003-08-13 | $0.24 | $0.24 | 48,600 |
| 2003-08-12 | $0.23 | $0.23 | 94,000 |
| 2003-08-11 | $0.25 | $0.25 | 0 |
| 2003-08-08 | $0.25 | $0.25 | 15,500 |
| 2003-08-07 | $0.25 | $0.25 | 184,600 |
| 2003-08-06 | $0.22 | $0.22 | 0 |
| 2003-08-05 | $0.22 | $0.22 | 200 |
| 2003-08-04 | $0.22 | $0.22 | 0 |
| 2003-08-01 | $0.22 | $0.22 | 0 |
| 2003-07-31 | $0.22 | $0.22 | 2,500 |
| 2003-07-30 | $0.25 | $0.25 | 41,000 |
| 2003-07-29 | $0.25 | $0.25 | 50,600 |
| 2003-07-28 | $0.24 | $0.24 | 69,000 |
| 2003-07-25 | $0.22 | $0.22 | 26,000 |
| 2003-07-24 | $0.21 | $0.21 | 9,500 |
| 2003-07-23 | $0.24 | $0.24 | 29,500 |
| 2003-07-22 | $0.19 | $0.19 | 200 |
| 2003-07-21 | $0.19 | $0.19 | 500 |
| 2003-07-18 | $0.23 | $0.23 | 0 |
| 2003-07-17 | $0.23 | $0.23 | 0 |
| 2003-07-16 | $0.23 | $0.23 | 300 |
| 2003-07-15 | $0.23 | $0.23 | 0 |
| 2003-07-14 | $0.23 | $0.23 | 9,000 |
| 2003-07-11 | $0.23 | $0.23 | 49,200 |
| 2003-07-10 | $0.22 | $0.22 | 112,600 |
| 2003-07-09 | $0.22 | $0.22 | 0 |
| 2003-07-08 | $0.22 | $0.22 | 0 |
| 2003-07-07 | $0.22 | $0.22 | 41,200 |
| 2003-07-03 | $0.24 | $0.24 | 57,000 |
| 2003-07-02 | $0.21 | $0.21 | 15,200 |
| 2003-07-01 | $0.21 | $0.21 | 106,200 |
| 2003-06-30 | $0.21 | $0.21 | 0 |
| 2003-06-27 | $0.21 | $0.21 | 300 |
| 2003-06-26 | $0.20 | $0.20 | 200 |
| 2003-06-25 | $0.25 | $0.25 | 66,800 |
| 2003-06-24 | $0.25 | $0.25 | 54,700 |
| 2003-06-23 | $0.20 | $0.20 | 56,400 |
| 2003-06-20 | $0.19 | $0.19 | 0 |
| 2003-06-19 | $0.19 | $0.19 | 600 |
| 2003-06-18 | $0.19 | $0.19 | 0 |
| 2003-06-17 | $0.19 | $0.19 | 300 |
| 2003-06-16 | $0.24 | $0.24 | 13,500 |
| 2003-06-13 | $0.23 | $0.23 | 31,000 |
| 2003-06-12 | $0.23 | $0.23 | 80,300 |
| 2003-06-11 | $0.24 | $0.24 | 33,400 |
| 2003-06-10 | $0.20 | $0.20 | 21,100 |
| 2003-06-09 | $0.25 | $0.25 | 8,400 |
| 2003-06-06 | $0.20 | $0.20 | 10,000 |
| 2003-06-05 | $0.22 | $0.22 | 0 |
| 2003-06-04 | $0.22 | $0.22 | 0 |
| 2003-06-03 | $0.22 | $0.22 | 0 |
| 2003-06-02 | $0.22 | $0.22 | 84,500 |
| 2003-05-30 | $0.25 | $0.25 | 33,000 |
| 2003-05-29 | $0.20 | $0.20 | 2,500 |
| 2003-05-28 | $0.20 | $0.20 | 68,500 |
| 2003-05-27 | $0.21 | $0.21 | 37,000 |
| 2003-05-23 | $0.22 | $0.22 | 0 |
| 2003-05-22 | $0.22 | $0.22 | 3,000 |
| 2003-05-21 | $0.22 | $0.22 | 48,900 |
| 2003-05-20 | $0.21 | $0.21 | 3,000 |
| 2003-05-19 | $0.24 | $0.24 | 108,200 |
| 2003-05-16 | $0.22 | $0.22 | 0 |
| 2003-05-15 | $0.22 | $0.22 | 7,600 |
| 2003-05-14 | $0.22 | $0.22 | 0 |
| 2003-05-13 | $0.22 | $0.22 | 11,000 |
| 2003-05-12 | $0.24 | $0.24 | 20,000 |
| 2003-05-09 | $0.23 | $0.23 | 50,900 |
| 2003-05-08 | $0.24 | $0.24 | 20,000 |
| 2003-05-07 | $0.27 | $0.27 | 55,100 |
| 2003-05-06 | $0.27 | $0.27 | 181,700 |
| 2003-05-05 | $0.24 | $0.24 | 51,100 |
| 2003-05-02 | $0.24 | $0.24 | 17,800 |
| 2003-05-01 | $0.20 | $0.20 | 1,000 |
| 2003-04-30 | $0.24 | $0.24 | 33,000 |
| 2003-04-29 | $0.17 | $0.17 | 35,800 |
| 2003-04-28 | $0.17 | $0.17 | 67,100 |
| 2003-04-25 | $0.20 | $0.20 | 0 |
| 2003-04-24 | $0.20 | $0.20 | 300 |
| 2003-04-23 | $0.23 | $0.23 | 37,500 |
| 2003-04-22 | $0.23 | $0.23 | 5,600 |
| 2003-04-21 | $0.23 | $0.23 | 29,400 |
| 2003-04-17 | $0.24 | $0.24 | 48,800 |
| 2003-04-16 | $0.21 | $0.21 | 34,800 |
| 2003-04-15 | $0.21 | $0.21 | 1,000 |
| 2003-04-14 | $0.21 | $0.21 | 4,800 |
| 2003-04-11 | $0.25 | $0.25 | 33,400 |
| 2003-04-10 | $0.25 | $0.25 | 1,000 |
| 2003-04-09 | $0.21 | $0.21 | 21,500 |
| 2003-04-08 | $0.19 | $0.19 | 0 |
| 2003-04-07 | $0.19 | $0.19 | 19,100 |
| 2003-04-04 | $0.21 | $0.21 | 9,300 |
| 2003-04-03 | $0.22 | $0.22 | 51,800 |
| 2003-04-02 | $0.25 | $0.25 | 57,400 |
| 2003-04-01 | $0.22 | $0.22 | 48,000 |
| 2003-03-31 | $0.20 | $0.20 | 16,000 |
| 2003-03-28 | $0.21 | $0.21 | 0 |
| 2003-03-27 | $0.21 | $0.21 | 20,500 |
| 2003-03-26 | $0.23 | $0.23 | 3,700 |
| 2003-03-25 | $0.23 | $0.23 | 0 |
| 2003-03-24 | $0.23 | $0.23 | 300 |
| 2003-03-21 | $0.20 | $0.20 | 6,500 |
| 2003-03-20 | $0.18 | $0.18 | 78,600 |
| 2003-03-19 | $0.25 | $0.25 | 10,000 |
| 2003-03-18 | $0.18 | $0.18 | 0 |
| 2003-03-17 | $0.18 | $0.18 | 75,900 |
| 2003-03-14 | $0.22 | $0.22 | 23,000 |
| 2003-03-13 | $0.21 | $0.21 | 20,000 |
| 2003-03-12 | $0.21 | $0.21 | 70,000 |
| 2003-03-11 | $0.25 | $0.25 | 4,000 |
| 2003-03-10 | $0.25 | $0.25 | 14,000 |
| 2003-03-07 | $0.25 | $0.25 | 5,000 |
| 2003-03-06 | $0.20 | $0.20 | 23,500 |
| 2003-03-05 | $0.20 | $0.20 | 15,000 |
| 2003-03-04 | $0.19 | $0.19 | 26,100 |
| 2003-03-03 | $0.20 | $0.20 | 0 |
| 2003-02-28 | $0.20 | $0.20 | 25,000 |
| 2003-02-27 | $0.23 | $0.23 | 5,000 |
| 2003-02-26 | $0.24 | $0.24 | 81,500 |
| 2003-02-25 | $0.21 | $0.21 | 3,500 |
| 2003-02-24 | $0.20 | $0.20 | 7,900 |
| 2003-02-21 | $0.20 | $0.20 | 36,500 |
| 2003-02-20 | $0.19 | $0.19 | 50,100 |
| 2003-02-19 | $0.23 | $0.23 | 2,000 |
| 2003-02-18 | $0.17 | $0.17 | 12,600 |
| 2003-02-14 | $0.19 | $0.19 | 0 |
| 2003-02-13 | $0.19 | $0.19 | 0 |
| 2003-02-12 | $0.19 | $0.19 | 24,200 |
| 2003-02-11 | $0.21 | $0.21 | 51,700 |
| 2003-02-10 | $0.20 | $0.20 | 12,000 |
| 2003-02-07 | $0.24 | $0.24 | 3,000 |
| 2003-02-06 | $0.22 | $0.22 | 85,700 |
| 2003-02-05 | $0.22 | $0.22 | 42,500 |
| 2003-02-04 | $0.24 | $0.24 | 87,100 |
| 2003-02-03 | $0.19 | $0.19 | 104,400 |
| 2003-01-31 | $0.19 | $0.19 | 4,500 |
| 2003-01-30 | $0.19 | $0.19 | 61,500 |
| 2003-01-29 | $0.12 | $0.12 | 11,500 |
| 2003-01-28 | $0.16 | $0.16 | 0 |
| 2003-01-27 | $0.16 | $0.16 | 5,700 |
| 2003-01-24 | $0.16 | $0.16 | 8,500 |
| 2003-01-23 | $0.15 | $0.15 | 200 |
| 2003-01-22 | $0.15 | $0.15 | 29,000 |
| 2003-01-21 | $0.15 | $0.15 | 93,400 |
| 2003-01-17 | $0.11 | $0.11 | 4,500 |
| 2003-01-16 | $0.13 | $0.13 | 0 |
| 2003-01-15 | $0.13 | $0.13 | 0 |
| 2003-01-14 | $0.13 | $0.13 | 50,000 |
| 2003-01-13 | $0.12 | $0.12 | 1,200 |
| 2003-01-10 | $0.12 | $0.12 | 800 |
| 2003-01-09 | $0.12 | $0.12 | 200 |
| 2003-01-08 | $0.13 | $0.13 | 1,500 |
| 2003-01-07 | $0.14 | $0.14 | 34,500 |
| 2003-01-06 | $0.11 | $0.11 | 1,200 |
| 2003-01-03 | $0.14 | $0.14 | 0 |
| 2003-01-02 | $0.14 | $0.14 | 5,000 |