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
- 1994-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $1.04 | $1.04 | 8,980,800 | — | — |
| 2003-12-30 | $1.05 | $1.05 | 8,881,600 | — | — |
| 2003-12-29 | $1.06 | $1.06 | 8,302,400 | — | — |
| 2003-12-26 | $1.04 | $1.04 | 3,014,400 | — | — |
| 2003-12-24 | $1.03 | $1.03 | 5,393,600 | — | — |
| 2003-12-23 | $1.04 | $1.04 | 11,600,000 | — | — |
| 2003-12-22 | $1.01 | $1.01 | 16,012,800 | — | — |
| 2003-12-19 | $0.99 | $0.99 | 9,297,600 | — | — |
| 2003-12-18 | $0.98 | $0.98 | 15,440,000 | — | — |
| 2003-12-17 | $0.95 | $0.95 | 7,595,200 | — | — |
| 2003-12-16 | $0.96 | $0.96 | 8,350,400 | — | — |
| 2003-12-15 | $0.96 | $0.96 | 10,668,800 | — | — |
| 2003-12-12 | $0.98 | $0.98 | 10,566,400 | — | — |
| 2003-12-11 | $0.97 | $0.97 | 11,286,400 | — | — |
| 2003-12-10 | $0.93 | $0.93 | 10,539,200 | — | — |
| 2003-12-09 | $0.92 | $0.92 | 16,270,400 | — | — |
| 2003-12-08 | $0.89 | $0.89 | 14,366,400 | — | — |
| 2003-12-05 | $0.89 | $0.89 | 28,240,000 | — | — |
| 2003-12-04 | $0.81 | $0.81 | 28,238,400 | — | — |
| 2003-12-03 | $0.76 | $0.76 | 37,284,800 | — | — |
| 2003-12-02 | $0.73 | $0.73 | 7,564,800 | — | — |
| 2003-12-01 | $0.75 | $0.75 | 5,360,000 | — | — |
| 2003-11-28 | $0.75 | $0.75 | 2,140,800 | — | — |
| 2003-11-26 | $0.75 | $0.75 | 6,910,400 | — | — |
| 2003-11-25 | $0.76 | $0.76 | 9,835,200 | — | — |
| 2003-11-24 | $0.76 | $0.76 | 5,875,200 | — | — |
| 2003-11-21 | $0.75 | $0.75 | 3,646,400 | — | — |
| 2003-11-20 | $0.75 | $0.75 | 4,185,600 | — | — |
| 2003-11-19 | $0.75 | $0.75 | 8,470,400 | — | — |
| 2003-11-18 | $0.74 | $0.74 | 8,816,000 | — | — |
| 2003-11-17 | $0.78 | $0.78 | 4,976,000 | — | — |
| 2003-11-14 | $0.78 | $0.78 | 5,628,800 | — | — |
| 2003-11-13 | $0.78 | $0.78 | 5,753,600 | — | — |
| 2003-11-12 | $0.80 | $0.80 | 3,916,800 | — | — |
| 2003-11-11 | $0.78 | $0.78 | 3,342,400 | — | — |
| 2003-11-10 | $0.78 | $0.78 | 3,900,800 | — | — |
| 2003-11-07 | $0.79 | $0.79 | 5,110,400 | — | — |
| 2003-11-06 | $0.80 | $0.80 | 5,507,200 | — | — |
| 2003-11-05 | $0.80 | $0.80 | 5,147,200 | — | — |
| 2003-11-04 | $0.80 | $0.80 | 6,763,200 | — | — |
| 2003-11-03 | $0.78 | $0.78 | 5,147,200 | — | — |
| 2003-10-31 | $0.78 | $0.78 | 4,960,000 | — | — |
| 2003-10-30 | $0.77 | $0.77 | 7,428,800 | — | — |
| 2003-10-29 | $0.78 | $0.78 | 6,856,000 | — | — |
| 2003-10-28 | $0.79 | $0.79 | 11,992,000 | — | — |
| 2003-10-27 | $0.78 | $0.78 | 7,502,400 | — | — |
| 2003-10-24 | $0.75 | $0.75 | 6,227,200 | — | — |
| 2003-10-23 | $0.74 | $0.74 | 5,886,400 | — | — |
| 2003-10-22 | $0.74 | $0.74 | 5,483,200 | — | — |
| 2003-10-21 | $0.76 | $0.76 | 8,635,200 | — | — |
| 2003-10-20 | $0.78 | $0.78 | 10,201,600 | — | — |
| 2003-10-17 | $0.76 | $0.76 | 7,969,600 | — | — |
| 2003-10-16 | $0.75 | $0.75 | 7,785,600 | — | — |
| 2003-10-15 | $0.77 | $0.77 | 9,451,200 | — | — |
| 2003-10-14 | $0.79 | $0.79 | 11,763,200 | — | — |
| 2003-10-13 | $0.83 | $0.83 | 19,803,200 | — | — |
| 2003-10-10 | $0.74 | $0.74 | 14,526,400 | — | — |
| 2003-10-09 | $0.70 | $0.70 | 9,352,000 | — | — |
| 2003-10-08 | $0.69 | $0.69 | 10,302,400 | — | — |
| 2003-10-07 | $0.71 | $0.71 | 7,984,000 | — | — |
| 2003-10-06 | $0.71 | $0.71 | 5,726,400 | — | — |
| 2003-10-03 | $0.72 | $0.72 | 8,425,600 | — | — |
| 2003-10-02 | $0.72 | $0.72 | 4,075,200 | — | — |
| 2003-10-01 | $0.71 | $0.71 | 6,457,600 | — | — |
| 2003-09-30 | $0.68 | $0.68 | 7,033,600 | — | — |
| 2003-09-29 | $0.69 | $0.69 | 4,353,600 | — | — |
| 2003-09-26 | $0.66 | $0.66 | 9,190,400 | — | — |
| 2003-09-25 | $0.69 | $0.69 | 8,019,200 | — | — |
| 2003-09-24 | $0.69 | $0.69 | 5,612,800 | — | — |
| 2003-09-23 | $0.69 | $0.69 | 10,672,000 | — | — |
| 2003-09-22 | $0.69 | $0.69 | 5,668,800 | — | — |
| 2003-09-19 | $0.69 | $0.69 | 7,060,800 | — | — |
| 2003-09-18 | $0.69 | $0.69 | 14,032,000 | — | — |
| 2003-09-17 | $0.66 | $0.66 | 4,865,600 | — | — |
| 2003-09-16 | $0.66 | $0.66 | 6,180,800 | — | — |
| 2003-09-15 | $0.65 | $0.65 | 11,881,600 | — | — |
| 2003-09-12 | $0.66 | $0.66 | 6,584,000 | — | — |
| 2003-09-11 | $0.65 | $0.65 | 3,302,400 | — | — |
| 2003-09-10 | $0.65 | $0.65 | 6,528,000 | — | — |
| 2003-09-09 | $0.65 | $0.65 | 4,086,400 | — | — |
| 2003-09-08 | $0.67 | $0.67 | 8,214,400 | — | — |
| 2003-09-05 | $0.64 | $0.64 | 7,369,600 | — | — |
| 2003-09-04 | $0.64 | $0.64 | 4,844,800 | — | — |
| 2003-09-03 | $0.65 | $0.65 | 4,310,400 | — | — |
| 2003-09-02 | $0.65 | $0.65 | 4,968,000 | — | — |
| 2003-08-29 | $0.63 | $0.63 | 3,596,800 | — | — |
| 2003-08-28 | $0.62 | $0.62 | 9,646,400 | — | — |
| 2003-08-27 | $0.61 | $0.61 | 9,668,800 | — | — |
| 2003-08-26 | $0.60 | $0.60 | 6,422,400 | — | — |
| 2003-08-25 | $0.60 | $0.60 | 7,132,800 | — | — |
| 2003-08-22 | $0.58 | $0.58 | 10,547,200 | — | — |
| 2003-08-21 | $0.59 | $0.59 | 15,958,400 | — | — |
| 2003-08-20 | $0.56 | $0.56 | 21,982,400 | — | — |
| 2003-08-19 | $0.55 | $0.55 | 13,347,200 | — | — |
| 2003-08-18 | $0.55 | $0.55 | 8,065,600 | — | — |
| 2003-08-15 | $0.55 | $0.55 | 2,150,400 | — | — |
| 2003-08-14 | $0.56 | $0.56 | 5,520,000 | — | — |
| 2003-08-13 | $0.55 | $0.55 | 6,339,200 | — | — |
| 2003-08-12 | $0.56 | $0.56 | 8,056,000 | — | — |
| 2003-08-11 | $0.53 | $0.53 | 9,438,400 | — | — |
| 2003-08-08 | $0.53 | $0.53 | 4,358,400 | — | — |
| 2003-08-07 | $0.54 | $0.54 | 4,761,600 | — | — |
| 2003-08-06 | $0.54 | $0.54 | 2,768,000 | — | — |
| 2003-08-05 | $0.54 | $0.54 | 4,923,200 | — | — |
| 2003-08-04 | $0.55 | $0.55 | 5,059,200 | — | — |
| 2003-08-01 | $0.56 | $0.56 | 3,740,800 | — | — |
| 2003-07-31 | $0.59 | $0.59 | 3,617,600 | — | — |
| 2003-07-30 | $0.58 | $0.58 | 4,550,400 | — | — |
| 2003-07-29 | $0.57 | $0.57 | 4,931,200 | — | — |
| 2003-07-28 | $0.58 | $0.58 | 5,976,000 | — | — |
| 2003-07-25 | $0.58 | $0.58 | 7,134,400 | — | — |
| 2003-07-24 | $0.58 | $0.58 | 9,208,000 | — | — |
| 2003-07-23 | $0.59 | $0.59 | 2,886,400 | — | — |
| 2003-07-22 | $0.59 | $0.59 | 3,588,800 | — | — |
| 2003-07-21 | $0.58 | $0.58 | 8,780,800 | — | — |
| 2003-07-18 | $0.60 | $0.60 | 4,556,800 | — | — |
| 2003-07-17 | $0.59 | $0.59 | 5,249,600 | — | — |
| 2003-07-16 | $0.61 | $0.61 | 3,289,600 | — | — |
| 2003-07-15 | $0.61 | $0.61 | 12,724,800 | — | — |
| 2003-07-14 | $0.61 | $0.61 | 3,513,600 | — | — |
| 2003-07-11 | $0.61 | $0.61 | 7,003,200 | — | — |
| 2003-07-10 | $0.61 | $0.61 | 6,256,000 | — | — |
| 2003-07-09 | $0.61 | $0.61 | 11,344,000 | — | — |
| 2003-07-08 | $0.61 | $0.61 | 11,628,800 | — | — |
| 2003-07-07 | $0.60 | $0.60 | 8,172,800 | — | — |
| 2003-07-03 | $0.58 | $0.58 | 4,984,000 | — | — |
| 2003-07-02 | $0.58 | $0.58 | 10,009,600 | — | — |
| 2003-07-01 | $0.58 | $0.58 | 14,336,000 | — | — |
| 2003-06-30 | $0.60 | $0.60 | 35,697,600 | — | — |
| 2003-06-27 | $0.61 | $0.61 | 10,811,200 | — | — |
| 2003-06-26 | $0.60 | $0.60 | 10,856,000 | — | — |
| 2003-06-25 | $0.61 | $0.61 | 5,092,800 | — | — |
| 2003-06-24 | $0.61 | $0.61 | 5,928,000 | — | — |
| 2003-06-23 | $0.61 | $0.61 | 9,408,000 | — | — |
| 2003-06-20 | $0.62 | $0.62 | 9,140,800 | — | — |
| 2003-06-19 | $0.63 | $0.63 | 12,145,600 | — | — |
| 2003-06-18 | $0.63 | $0.63 | 9,118,400 | — | — |
| 2003-06-17 | $0.65 | $0.65 | 8,241,600 | — | — |
| 2003-06-16 | $0.65 | $0.65 | 8,865,600 | — | — |
| 2003-06-13 | $0.62 | $0.62 | 4,520,000 | — | — |
| 2003-06-12 | $0.62 | $0.62 | 3,225,600 | — | — |
| 2003-06-11 | $0.62 | $0.62 | 4,011,200 | — | — |
| 2003-06-10 | $0.62 | $0.62 | 6,310,400 | — | — |
| 2003-06-09 | $0.62 | $0.62 | 7,049,600 | — | — |
| 2003-06-06 | $0.62 | $0.62 | 10,696,000 | — | — |
| 2003-06-05 | $0.63 | $0.63 | 20,976,000 | — | — |
| 2003-06-04 | $0.61 | $0.61 | 8,467,200 | — | — |
| 2003-06-03 | $0.58 | $0.58 | 7,638,400 | — | — |
| 2003-06-02 | $0.58 | $0.58 | 9,481,600 | — | — |
| 2003-05-30 | $0.56 | $0.56 | 9,688,000 | — | — |
| 2003-05-29 | $0.56 | $0.56 | 10,876,800 | — | — |
| 2003-05-28 | $0.56 | $0.56 | 7,518,400 | — | — |
| 2003-05-27 | $0.56 | $0.56 | 7,888,000 | — | — |
| 2003-05-23 | $0.56 | $0.56 | 7,646,400 | — | — |
| 2003-05-22 | $0.56 | $0.56 | 13,248,000 | — | — |
| 2003-05-21 | $0.54 | $0.54 | 4,648,000 | — | — |
| 2003-05-20 | $0.54 | $0.54 | 15,593,600 | — | — |
| 2003-05-19 | $0.54 | $0.54 | 5,096,000 | — | — |
| 2003-05-16 | $0.56 | $0.56 | 3,816,000 | — | — |
| 2003-05-15 | $0.57 | $0.57 | 9,780,800 | — | — |
| 2003-05-14 | $0.57 | $0.57 | 20,024,000 | — | — |
| 2003-05-13 | $0.55 | $0.55 | 5,905,600 | — | — |
| 2003-05-12 | $0.56 | $0.56 | 5,833,600 | — | — |
| 2003-05-09 | $0.55 | $0.55 | 2,840,000 | — | — |
| 2003-05-08 | $0.53 | $0.53 | 1,851,200 | — | — |
| 2003-05-07 | $0.54 | $0.54 | 2,017,600 | — | — |
| 2003-05-06 | $0.53 | $0.53 | 5,137,600 | — | — |
| 2003-05-05 | $0.54 | $0.54 | 10,176,000 | — | — |
| 2003-05-02 | $0.54 | $0.54 | 6,392,000 | — | — |
| 2003-05-01 | $0.52 | $0.52 | 3,665,600 | — | — |
| 2003-04-30 | $0.53 | $0.53 | 4,945,600 | — | — |
| 2003-04-29 | $0.51 | $0.51 | 12,038,400 | — | — |
| 2003-04-28 | $0.50 | $0.50 | 7,422,400 | — | — |
| 2003-04-25 | $0.49 | $0.49 | 2,784,000 | — | — |
| 2003-04-24 | $0.50 | $0.50 | 4,144,000 | — | — |
| 2003-04-23 | $0.50 | $0.50 | 4,355,200 | — | — |
| 2003-04-22 | $0.50 | $0.50 | 8,150,400 | — | — |
| 2003-04-21 | $0.50 | $0.50 | 6,968,000 | — | — |
| 2003-04-17 | $0.50 | $0.50 | 11,841,600 | — | — |
| 2003-04-16 | $0.49 | $0.49 | 11,368,000 | — | — |
| 2003-04-15 | $0.51 | $0.51 | 11,563,200 | — | — |
| 2003-04-14 | $0.53 | $0.53 | 6,656,000 | — | — |
| 2003-04-11 | $0.50 | $0.50 | 11,502,400 | — | — |
| 2003-04-10 | $0.51 | $0.51 | 6,364,800 | — | — |
| 2003-04-09 | $0.52 | $0.52 | 8,164,800 | — | — |
| 2003-04-08 | $0.51 | $0.51 | 15,312,000 | — | — |
| 2003-04-07 | $0.51 | $0.51 | 18,526,400 | — | — |
| 2003-04-04 | $0.50 | $0.50 | 4,480,000 | — | — |
| 2003-04-03 | $0.48 | $0.48 | 4,177,600 | — | — |
| 2003-04-02 | $0.49 | $0.49 | 22,587,200 | — | — |
| 2003-04-01 | $0.48 | $0.48 | 16,715,200 | — | — |
| 2003-03-31 | $0.48 | $0.48 | 19,289,600 | — | — |
| 2003-03-28 | $0.50 | $0.50 | 3,828,800 | — | — |
| 2003-03-27 | $0.50 | $0.50 | 6,734,400 | — | — |
| 2003-03-26 | $0.50 | $0.50 | 20,852,800 | — | — |
| 2003-03-25 | $0.49 | $0.49 | 6,156,800 | — | — |
| 2003-03-24 | $0.48 | $0.48 | 8,540,800 | — | — |
| 2003-03-21 | $0.49 | $0.49 | 6,081,600 | — | — |
| 2003-03-20 | $0.48 | $0.48 | 5,819,200 | — | — |
| 2003-03-19 | $0.48 | $0.47 | 9,056,000 | — | — |
| 2003-03-18 | $0.48 | $0.48 | 12,524,800 | — | — |
| 2003-03-17 | $0.47 | $0.47 | 9,747,200 | — | — |
| 2003-03-14 | $0.46 | $0.46 | 6,936,000 | — | — |
| 2003-03-13 | $0.46 | $0.46 | 16,918,400 | — | — |
| 2003-03-12 | $0.44 | $0.44 | 13,107,200 | — | — |
| 2003-03-11 | $0.44 | $0.44 | 11,336,000 | — | — |
| 2003-03-10 | $0.45 | $0.45 | 8,337,600 | — | — |
| 2003-03-07 | $0.47 | $0.47 | 12,099,200 | — | — |
| 2003-03-06 | $0.47 | $0.47 | 7,956,800 | — | — |
| 2003-03-05 | $0.48 | $0.48 | 9,916,800 | — | — |
| 2003-03-04 | $0.47 | $0.47 | 18,256,000 | — | — |
| 2003-03-03 | $0.48 | $0.48 | 9,420,800 | — | — |
| 2003-02-28 | $0.49 | $0.49 | 7,788,800 | — | — |
| 2003-02-27 | $0.48 | $0.48 | 11,072,000 | — | — |
| 2003-02-26 | $0.48 | $0.47 | 9,932,800 | — | — |
| 2003-02-25 | $0.47 | $0.47 | 26,945,600 | — | — |
| 2003-02-24 | $0.48 | $0.47 | 24,440,000 | — | — |
| 2003-02-21 | $0.50 | $0.50 | 45,496,000 | — | — |
| 2003-02-20 | $0.46 | $0.46 | 56,083,200 | — | — |
| 2003-02-19 | $0.45 | $0.45 | 119,966,400 | — | — |
| 2003-02-18 | $0.60 | $0.60 | 10,046,400 | — | — |
| 2003-02-14 | $0.59 | $0.59 | 15,302,400 | — | — |
| 2003-02-13 | $0.58 | $0.58 | 10,617,600 | — | — |
| 2003-02-12 | $0.59 | $0.59 | 8,739,200 | — | — |
| 2003-02-11 | $0.60 | $0.60 | 9,568,000 | — | — |
| 2003-02-10 | $0.61 | $0.61 | 6,627,200 | — | — |
| 2003-02-07 | $0.63 | $0.63 | 11,585,600 | — | — |
| 2003-02-06 | $0.62 | $0.62 | 18,736,000 | — | — |
| 2003-02-05 | $0.61 | $0.61 | 20,278,400 | — | — |
| 2003-02-04 | $0.63 | $0.63 | 4,856,000 | — | — |
| 2003-02-03 | $0.64 | $0.64 | 11,696,000 | — | — |
| 2003-01-31 | $0.64 | $0.64 | 6,248,000 | — | — |
| 2003-01-30 | $0.64 | $0.64 | 2,844,800 | — | — |
| 2003-01-29 | $0.66 | $0.66 | 9,222,400 | — | — |
| 2003-01-28 | $0.66 | $0.66 | 8,064,000 | — | — |
| 2003-01-27 | $0.65 | $0.65 | 23,068,800 | — | — |
| 2003-01-24 | $0.65 | $0.65 | 14,003,200 | — | — |
| 2003-01-23 | $0.68 | $0.68 | 14,248,000 | — | — |
| 2003-01-22 | $0.70 | $0.70 | 15,846,400 | — | — |
| 2003-01-21 | $0.74 | $0.74 | 14,126,400 | — | — |
| 2003-01-17 | $0.75 | $0.75 | 3,435,200 | — | — |
| 2003-01-16 | $0.77 | $0.77 | 5,692,800 | — | — |
| 2003-01-15 | $0.78 | $0.78 | 4,211,200 | — | — |
| 2003-01-14 | $0.78 | $0.78 | 5,264,000 | — | — |
| 2003-01-13 | $0.77 | $0.77 | 3,353,600 | — | — |
| 2003-01-10 | $0.76 | $0.76 | 4,212,800 | — | — |
| 2003-01-09 | $0.77 | $0.77 | 3,776,000 | — | — |
| 2003-01-08 | $0.74 | $0.74 | 3,004,800 | — | — |
| 2003-01-07 | $0.75 | $0.75 | 7,187,200 | — | — |
| 2003-01-06 | $0.75 | $0.75 | 5,780,800 | — | — |
| 2003-01-03 | $0.75 | $0.75 | 14,763,200 | — | — |
| 2003-01-02 | $0.77 | $0.77 | 2,673,600 | — | — |