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
- 1998-03-19 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 | $0.68 | $0.68 | 4,633 |
| 2003-12-30 | $0.57 | $0.57 | 9,247 |
| 2003-12-29 | $0.54 | $0.54 | 2,040 |
| 2003-12-26 | $0.60 | $0.60 | 933 |
| 2003-12-24 | $0.54 | $0.54 | 13,820 |
| 2003-12-23 | $0.75 | $0.75 | 667 |
| 2003-12-22 | $0.80 | $0.80 | 0 |
| 2003-12-19 | $0.80 | $0.80 | 2,000 |
| 2003-12-18 | $0.90 | $0.90 | 600 |
| 2003-12-17 | $0.75 | $0.75 | 19,487 |
| 2003-12-16 | $0.68 | $0.68 | 12,420 |
| 2003-12-15 | $0.66 | $0.66 | 24,760 |
| 2003-12-12 | $0.68 | $0.68 | 56,213 |
| 2003-12-11 | $0.65 | $0.65 | 11,433 |
| 2003-12-10 | $0.68 | $0.68 | 24,327 |
| 2003-12-09 | $0.80 | $0.80 | 65,467 |
| 2003-12-08 | $1.04 | $1.04 | 1,487 |
| 2003-12-05 | $0.98 | $0.98 | 6,113 |
| 2003-12-04 | $1.05 | $1.05 | 43,620 |
| 2003-12-03 | $0.98 | $0.98 | 13,113 |
| 2003-12-02 | $0.90 | $0.90 | 16,093 |
| 2003-12-01 | $0.95 | $0.95 | 11,513 |
| 2003-11-28 | $1.13 | $1.13 | 2,200 |
| 2003-11-26 | $1.20 | $1.20 | 9,200 |
| 2003-11-25 | $1.08 | $1.08 | 3,933 |
| 2003-11-24 | $1.05 | $1.05 | 3,947 |
| 2003-11-21 | $1.05 | $1.05 | 8,320 |
| 2003-11-20 | $1.04 | $1.04 | 8,440 |
| 2003-11-19 | $1.05 | $1.05 | 80 |
| 2003-11-18 | $1.05 | $1.05 | 3,733 |
| 2003-11-17 | $1.05 | $1.05 | 14,767 |
| 2003-11-14 | $1.13 | $1.13 | 37,553 |
| 2003-11-13 | $1.13 | $1.13 | 31,527 |
| 2003-11-12 | $1.08 | $1.08 | 16,300 |
| 2003-11-11 | $1.08 | $1.08 | 21,613 |
| 2003-11-10 | $1.16 | $1.16 | 13,320 |
| 2003-11-07 | $1.20 | $1.20 | 14,227 |
| 2003-11-06 | $1.05 | $1.05 | 28,880 |
| 2003-11-05 | $1.14 | $1.14 | 61,567 |
| 2003-11-04 | $1.05 | $1.05 | 25,820 |
| 2003-11-03 | $0.90 | $0.90 | 42,800 |
| 2003-10-31 | $0.92 | $0.92 | 53,227 |
| 2003-10-30 | $0.75 | $0.75 | 156,640 |
| 2003-10-29 | $0.84 | $0.84 | 4,453 |
| 2003-10-28 | $0.84 | $0.84 | 21,580 |
| 2003-10-27 | $0.75 | $0.75 | 55,247 |
| 2003-10-24 | $1.05 | $1.05 | 239,300 |
| 2003-10-23 | $0.81 | $0.81 | 186,427 |
| 2003-10-22 | $0.47 | $0.47 | 21,540 |
| 2003-10-21 | $0.35 | $0.35 | 3,200 |
| 2003-10-20 | $0.38 | $0.38 | 987 |
| 2003-10-17 | $0.35 | $0.35 | 51,493 |
| 2003-10-16 | $0.38 | $0.38 | 33,320 |
| 2003-10-15 | $0.53 | $0.53 | 13,900 |
| 2003-10-14 | $0.45 | $0.45 | 107 |
| 2003-10-13 | $0.56 | $0.56 | 4,013 |
| 2003-10-10 | $0.45 | $0.45 | 10,387 |
| 2003-10-09 | $0.45 | $0.45 | 33,947 |
| 2003-10-08 | $0.53 | $0.53 | 3,813 |
| 2003-10-07 | $0.57 | $0.57 | 8,367 |
| 2003-10-06 | $0.45 | $0.45 | 2,753 |
| 2003-10-03 | $0.59 | $0.58 | 7,667 |
| 2003-10-02 | $0.42 | $0.42 | 207 |
| 2003-10-01 | $0.42 | $0.42 | 180 |
| 2003-09-30 | $0.45 | $0.45 | 5,480 |
| 2003-09-29 | $0.56 | $0.56 | 1,507 |
| 2003-09-26 | $0.53 | $0.53 | 5,267 |
| 2003-09-25 | $0.51 | $0.51 | 10,433 |
| 2003-09-24 | $0.53 | $0.53 | 4,513 |
| 2003-09-23 | $0.42 | $0.42 | 23,293 |
| 2003-09-22 | $0.47 | $0.47 | 24,113 |
| 2003-09-19 | $0.57 | $0.57 | 123,213 |
| 2003-09-18 | $0.45 | $0.45 | 18,853 |
| 2003-09-17 | $0.36 | $0.36 | 400 |
| 2003-09-16 | $0.35 | $0.35 | 1,667 |
| 2003-09-15 | $0.33 | $0.33 | 67,533 |
| 2003-09-12 | $0.33 | $0.33 | 12,667 |
| 2003-09-11 | $0.36 | $0.36 | 88,267 |
| 2003-09-10 | $0.30 | $0.30 | 12,093 |
| 2003-09-09 | $0.38 | $0.38 | 30,587 |
| 2003-09-08 | $0.36 | $0.36 | 1,640 |
| 2003-09-05 | $0.38 | $0.38 | 9,487 |
| 2003-09-04 | $0.44 | $0.44 | 24,820 |
| 2003-09-03 | $0.45 | $0.45 | 9,840 |
| 2003-09-02 | $0.38 | $0.38 | 29,667 |
| 2003-08-29 | $0.38 | $0.38 | 77,407 |
| 2003-08-28 | $0.30 | $0.30 | 320 |
| 2003-08-27 | $0.35 | $0.35 | 77,967 |
| 2003-08-26 | $0.39 | $0.39 | 86,993 |
| 2003-08-25 | $0.41 | $0.41 | 31,767 |
| 2003-08-22 | $0.45 | $0.45 | 913 |
| 2003-08-21 | $0.42 | $0.42 | 7,467 |
| 2003-08-20 | $0.45 | $0.45 | 3,347 |
| 2003-08-19 | $0.45 | $0.45 | 2,800 |
| 2003-08-18 | $0.53 | $0.53 | 17,667 |
| 2003-08-15 | $0.60 | $0.60 | 4,867 |
| 2003-08-14 | $0.60 | $0.60 | 13,000 |
| 2003-08-13 | $0.53 | $0.53 | 3,187 |
| 2003-08-12 | $0.60 | $0.60 | 20,433 |
| 2003-08-11 | $0.45 | $0.45 | 16,900 |
| 2003-08-08 | $0.38 | $0.38 | 333 |
| 2003-08-07 | $0.38 | $0.38 | 333 |
| 2003-08-06 | $0.38 | $0.38 | 0 |
| 2003-08-05 | $0.38 | $0.38 | 0 |
| 2003-08-04 | $0.38 | $0.38 | 133 |
| 2003-08-01 | $0.53 | $0.53 | 3,000 |
| 2003-07-31 | $0.60 | $0.60 | 17,367 |
| 2003-07-30 | $0.57 | $0.57 | 69,060 |
| 2003-07-29 | $0.35 | $0.35 | 6,067 |
| 2003-07-28 | $0.35 | $0.35 | 0 |
| 2003-07-25 | $0.35 | $0.35 | 360 |
| 2003-07-24 | $0.36 | $0.36 | 5,000 |
| 2003-07-23 | $0.36 | $0.36 | 0 |
| 2003-07-22 | $0.36 | $0.36 | 2,000 |
| 2003-07-21 | $0.36 | $0.36 | 6,513 |
| 2003-07-18 | $0.35 | $0.35 | 8,420 |
| 2003-07-17 | $0.38 | $0.38 | 2,633 |
| 2003-07-16 | $0.35 | $0.35 | 1,933 |
| 2003-07-15 | $0.38 | $0.38 | 13,600 |
| 2003-07-14 | $0.45 | $0.45 | 12,553 |
| 2003-07-11 | $0.36 | $0.36 | 8,267 |
| 2003-07-10 | $0.30 | $0.30 | 7,727 |
| 2003-07-09 | $0.45 | $0.45 | 1,200 |
| 2003-07-08 | $0.45 | $0.45 | 5,200 |
| 2003-07-07 | $0.48 | $0.48 | 35,433 |
| 2003-07-03 | $0.38 | $0.38 | 12,267 |
| 2003-07-02 | $0.38 | $0.38 | 38,167 |
| 2003-07-01 | $0.39 | $0.39 | 73,187 |
| 2003-06-30 | $0.33 | $0.33 | 48,420 |
| 2003-06-27 | $0.26 | $0.26 | 34,533 |
| 2003-06-26 | $0.30 | $0.30 | 104,060 |
| 2003-06-25 | $0.38 | $0.38 | 86,413 |
| 2003-06-24 | $0.57 | $0.57 | 164,060 |
| 2003-06-23 | $0.57 | $0.57 | 402,453 |
| 2003-06-20 | $0.08 | $0.08 | 1,960 |
| 2003-06-19 | $0.12 | $0.12 | 4,080 |
| 2003-06-18 | $0.14 | $0.14 | 3,160 |
| 2003-06-17 | $0.11 | $0.11 | 34,320 |
| 2003-06-16 | $0.08 | $0.08 | 3,333 |
| 2003-06-13 | $0.03 | $0.03 | 3,600 |
| 2003-06-12 | $0.08 | $0.08 | 0 |
| 2003-06-11 | $0.08 | $0.08 | 0 |
| 2003-06-10 | $0.08 | $0.08 | 3,587 |
| 2003-06-09 | $0.06 | $0.06 | 3,900 |
| 2003-06-06 | $0.03 | $0.03 | 0 |
| 2003-06-05 | $0.03 | $0.03 | 1,333 |
| 2003-06-04 | $0.06 | $0.06 | 7,333 |
| 2003-06-03 | $0.03 | $0.03 | 673 |
| 2003-06-02 | $0.06 | $0.06 | 15,067 |
| 2003-05-30 | $0.03 | $0.03 | 7,167 |
| 2003-05-29 | $0.02 | $0.01 | 207 |
| 2003-05-28 | $0.03 | $0.03 | 4,667 |
| 2003-05-27 | $0.05 | $0.05 | 0 |
| 2003-05-23 | $0.05 | $0.05 | 0 |
| 2003-05-22 | $0.05 | $0.05 | 4,253 |
| 2003-05-21 | $0.05 | $0.05 | 2,667 |
| 2003-05-20 | $0.05 | $0.05 | 5,667 |
| 2003-05-19 | $0.06 | $0.06 | 0 |
| 2003-05-16 | $0.06 | $0.06 | 9,420 |
| 2003-05-15 | $0.03 | $0.03 | 7 |
| 2003-05-14 | $0.03 | $0.03 | 0 |
| 2003-05-13 | $0.03 | $0.03 | 0 |
| 2003-05-12 | $0.03 | $0.03 | 87 |
| 2003-05-09 | $0.03 | $0.03 | 2,067 |
| 2003-05-08 | $0.03 | $0.03 | 7,360 |
| 2003-05-07 | $0.03 | $0.03 | 10,007 |
| 2003-05-06 | $0.03 | $0.03 | 0 |
| 2003-05-05 | $0.03 | $0.03 | 0 |
| 2003-05-02 | $0.03 | $0.03 | 607 |
| 2003-05-01 | $0.03 | $0.03 | 5,920 |
| 2003-04-30 | $0.03 | $0.03 | 4,667 |
| 2003-04-29 | $0.03 | $0.03 | 17,007 |
| 2003-04-28 | $0.02 | $0.01 | 5,000 |
| 2003-04-25 | $0.02 | $0.01 | 0 |
| 2003-04-24 | $0.02 | $0.01 | 0 |
| 2003-04-23 | $0.02 | $0.01 | 33 |
| 2003-04-22 | $0.03 | $0.03 | 10,487 |
| 2003-04-21 | $0.02 | $0.01 | 0 |
| 2003-04-17 | $0.02 | $0.01 | 7,347 |
| 2003-04-16 | $0.02 | $0.01 | 16,693 |
| 2003-04-15 | $0.03 | $0.03 | 0 |
| 2003-04-14 | $0.03 | $0.03 | 1,127 |
| 2003-04-11 | $0.03 | $0.03 | 667 |
| 2003-04-10 | $0.03 | $0.03 | 0 |
| 2003-04-09 | $0.03 | $0.03 | 0 |
| 2003-04-08 | $0.03 | $0.03 | 93 |
| 2003-04-07 | $0.03 | $0.03 | 0 |
| 2003-04-04 | $0.03 | $0.03 | 16,667 |
| 2003-04-03 | $0.03 | $0.03 | 0 |
| 2003-04-02 | $0.03 | $0.03 | 333 |
| 2003-04-01 | $0.03 | $0.03 | 1,333 |
| 2003-03-31 | $0.02 | $0.01 | 0 |
| 2003-03-28 | $0.02 | $0.01 | 2,133 |
| 2003-03-27 | $0.02 | $0.01 | 0 |
| 2003-03-26 | $0.02 | $0.01 | 0 |
| 2003-03-25 | $0.02 | $0.01 | 67 |
| 2003-03-24 | $0.02 | $0.01 | 0 |
| 2003-03-21 | $0.02 | $0.01 | 0 |
| 2003-03-20 | $0.02 | $0.01 | 0 |
| 2003-03-19 | $0.02 | $0.01 | 0 |
| 2003-03-18 | $0.02 | $0.01 | 0 |
| 2003-03-17 | $0.02 | $0.01 | 0 |
| 2003-03-14 | $0.02 | $0.01 | 0 |
| 2003-03-13 | $0.02 | $0.01 | 27 |
| 2003-03-12 | $0.02 | $0.01 | 0 |
| 2003-03-11 | $0.02 | $0.01 | 7 |
| 2003-03-10 | $0.02 | $0.01 | 0 |
| 2003-03-07 | $0.02 | $0.01 | 47 |
| 2003-03-06 | $0.02 | $0.01 | 0 |
| 2003-03-05 | $0.02 | $0.01 | 0 |
| 2003-03-04 | $0.02 | $0.01 | 0 |
| 2003-03-03 | $0.02 | $0.01 | 0 |
| 2003-02-28 | $0.02 | $0.01 | 667 |
| 2003-02-27 | $0.02 | $0.01 | 0 |
| 2003-02-26 | $0.02 | $0.01 | 333 |
| 2003-02-25 | $0.02 | $0.01 | 647 |
| 2003-02-24 | $0.02 | $0.01 | 0 |
| 2003-02-21 | $0.02 | $0.01 | 0 |
| 2003-02-20 | $0.02 | $0.01 | 2,380 |
| 2003-02-19 | $0.02 | $0.01 | 67 |
| 2003-02-18 | $0.02 | $0.01 | 0 |
| 2003-02-14 | $0.02 | $0.01 | 0 |
| 2003-02-13 | $0.02 | $0.01 | 133 |
| 2003-02-12 | $0.02 | $0.01 | 147 |
| 2003-02-11 | $0.02 | $0.01 | 0 |
| 2003-02-10 | $0.02 | $0.01 | 40 |
| 2003-02-07 | $0.02 | $0.01 | 0 |
| 2003-02-06 | $0.02 | $0.01 | 67 |
| 2003-02-05 | $0.02 | $0.01 | 0 |
| 2003-02-04 | $0.02 | $0.01 | 0 |
| 2003-02-03 | $0.02 | $0.01 | 0 |
| 2003-01-31 | $0.02 | $0.01 | 767 |
| 2003-01-30 | $0.02 | $0.01 | 2,320 |
| 2003-01-29 | $0.02 | $0.01 | 167 |
| 2003-01-28 | $0.02 | $0.01 | 1,933 |
| 2003-01-27 | $0.02 | $0.01 | 13 |
| 2003-01-24 | $0.02 | $0.01 | 13 |
| 2003-01-23 | $0.02 | $0.01 | 7 |
| 2003-01-22 | $0.02 | $0.01 | 2,160 |
| 2003-01-21 | $0.02 | $0.01 | 8,400 |
| 2003-01-17 | $0.03 | $0.03 | 173 |
| 2003-01-16 | $0.03 | $0.03 | 0 |
| 2003-01-15 | $0.03 | $0.03 | 27 |
| 2003-01-14 | $0.03 | $0.03 | 280 |
| 2003-01-13 | $0.03 | $0.03 | 173 |
| 2003-01-10 | $0.03 | $0.03 | 0 |
| 2003-01-09 | $0.03 | $0.03 | 207 |
| 2003-01-08 | $0.03 | $0.03 | 20 |
| 2003-01-07 | $0.03 | $0.03 | 0 |
| 2003-01-06 | $0.03 | $0.03 | 0 |
| 2003-01-03 | $0.03 | $0.03 | 0 |
| 2003-01-02 | $0.03 | $0.03 | 2,240 |