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
- 1999-10-26 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 | $1.00 | $1.00 | 45,000 |
| 2003-12-30 | $0.80 | $0.80 | 13,900 |
| 2003-12-29 | $0.85 | $0.85 | 9,000 |
| 2003-12-26 | $0.85 | $0.85 | 6,000 |
| 2003-12-24 | $0.85 | $0.85 | 600 |
| 2003-12-23 | $0.90 | $0.90 | 16,800 |
| 2003-12-22 | $0.90 | $0.90 | 12,380 |
| 2003-12-19 | $1.00 | $1.00 | 23,200 |
| 2003-12-18 | $0.95 | $0.95 | 19,900 |
| 2003-12-17 | $1.00 | $1.00 | 1,060 |
| 2003-12-16 | $1.00 | $1.00 | 22,560 |
| 2003-12-15 | $1.05 | $1.05 | 3,160 |
| 2003-12-12 | $1.05 | $1.05 | 15,300 |
| 2003-12-11 | $1.15 | $1.15 | 3,400 |
| 2003-12-10 | $1.10 | $1.10 | 9,760 |
| 2003-12-09 | $1.10 | $1.10 | 5,900 |
| 2003-12-08 | $1.15 | $1.15 | 18,200 |
| 2003-12-05 | $1.15 | $1.15 | 70,740 |
| 2003-12-04 | $1.25 | $1.25 | 178,600 |
| 2003-12-03 | $1.20 | $1.20 | 44,580 |
| 2003-12-02 | $1.25 | $1.25 | 33,440 |
| 2003-12-01 | $1.30 | $1.30 | 20,120 |
| 2003-11-28 | $1.20 | $1.20 | 5,700 |
| 2003-11-26 | $1.40 | $1.40 | 12,700 |
| 2003-11-25 | $1.40 | $1.40 | 5,260 |
| 2003-11-24 | $1.25 | $1.25 | 11,460 |
| 2003-11-21 | $1.50 | $1.50 | 8,240 |
| 2003-11-20 | $1.50 | $1.50 | 16,620 |
| 2003-11-19 | $1.25 | $1.25 | 34,240 |
| 2003-11-18 | $1.25 | $1.25 | 15,440 |
| 2003-11-17 | $1.20 | $1.20 | 37,740 |
| 2003-11-14 | $1.40 | $1.40 | 14,400 |
| 2003-11-13 | $1.53 | $1.53 | 82,720 |
| 2003-11-12 | $1.75 | $1.75 | 30,940 |
| 2003-11-11 | $1.75 | $1.75 | 43,240 |
| 2003-11-10 | $1.55 | $1.55 | 187,840 |
| 2003-11-07 | $1.50 | $1.50 | 153,820 |
| 2003-11-06 | $1.15 | $1.15 | 29,620 |
| 2003-11-05 | $1.03 | $1.03 | 131,120 |
| 2003-11-04 | $1.05 | $1.05 | 72,900 |
| 2003-11-03 | $0.85 | $0.85 | 62,060 |
| 2003-10-31 | $0.75 | $0.75 | 29,900 |
| 2003-10-30 | $0.70 | $0.70 | 5,700 |
| 2003-10-29 | $0.70 | $0.70 | 4,400 |
| 2003-10-28 | $0.85 | $0.85 | 17,320 |
| 2003-10-27 | $0.70 | $0.70 | 41,340 |
| 2003-10-24 | $0.73 | $0.73 | 82,140 |
| 2003-10-23 | $0.65 | $0.65 | 14,000 |
| 2003-10-22 | $0.65 | $0.65 | 8,060 |
| 2003-10-21 | $0.65 | $0.65 | 11,000 |
| 2003-10-20 | $0.55 | $0.55 | 7,000 |
| 2003-10-17 | $0.70 | $0.70 | 7,000 |
| 2003-10-16 | $0.62 | $0.62 | 8,300 |
| 2003-10-15 | $0.60 | $0.60 | 12,300 |
| 2003-10-14 | $0.65 | $0.65 | 8,600 |
| 2003-10-13 | $0.75 | $0.75 | 1,080 |
| 2003-10-10 | $0.60 | $0.60 | 1,000 |
| 2003-10-09 | $0.65 | $0.65 | 13,360 |
| 2003-10-08 | $0.65 | $0.65 | 22,120 |
| 2003-10-07 | $0.65 | $0.65 | 15,600 |
| 2003-10-06 | $0.58 | $0.58 | 3,180 |
| 2003-10-03 | $0.55 | $0.55 | 58,000 |
| 2003-10-02 | $0.48 | $0.48 | 22,000 |
| 2003-10-01 | $0.50 | $0.50 | 5,000 |
| 2003-09-30 | $0.45 | $0.45 | 7,300 |
| 2003-09-29 | $0.40 | $0.40 | 23,700 |
| 2003-09-26 | $0.45 | $0.45 | 15,700 |
| 2003-09-25 | $0.45 | $0.45 | 28,800 |
| 2003-09-24 | $0.43 | $0.43 | 1,200 |
| 2003-09-23 | $0.43 | $0.43 | 100 |
| 2003-09-22 | $0.43 | $0.43 | 17,260 |
| 2003-09-19 | $0.47 | $0.47 | 15,200 |
| 2003-09-18 | $0.40 | $0.40 | 0 |
| 2003-09-17 | $0.40 | $0.40 | 28,600 |
| 2003-09-16 | $0.55 | $0.55 | 1,000 |
| 2003-09-15 | $0.50 | $0.50 | 12,900 |
| 2003-09-12 | $0.53 | $0.53 | 2,000 |
| 2003-09-11 | $0.55 | $0.55 | 7,000 |
| 2003-09-10 | $0.60 | $0.60 | 2,400 |
| 2003-09-09 | $0.55 | $0.55 | 1,800 |
| 2003-09-08 | $0.55 | $0.55 | 12,160 |
| 2003-09-05 | $0.55 | $0.55 | 0 |
| 2003-09-04 | $0.55 | $0.55 | 8,180 |
| 2003-09-03 | $0.55 | $0.55 | 50,460 |
| 2003-09-02 | $0.58 | $0.58 | 3,400 |
| 2003-08-29 | $0.60 | $0.60 | 10,540 |
| 2003-08-28 | $0.65 | $0.65 | 0 |
| 2003-08-27 | $0.65 | $0.65 | 21,400 |
| 2003-08-26 | $0.60 | $0.60 | 6,100 |
| 2003-08-25 | $0.60 | $0.60 | 3,300 |
| 2003-08-22 | $0.65 | $0.65 | 9,280 |
| 2003-08-21 | $0.70 | $0.70 | 0 |
| 2003-08-20 | $0.70 | $0.70 | 1,200 |
| 2003-08-19 | $0.65 | $0.65 | 16,920 |
| 2003-08-18 | $0.70 | $0.70 | 8,860 |
| 2003-08-15 | $0.75 | $0.75 | 8,000 |
| 2003-08-14 | $0.75 | $0.75 | 25,320 |
| 2003-08-13 | $0.75 | $0.75 | 0 |
| 2003-08-12 | $0.75 | $0.75 | 0 |
| 2003-08-11 | $0.75 | $0.75 | 2,320 |
| 2003-08-08 | $0.85 | $0.85 | 100 |
| 2003-08-07 | $0.85 | $0.85 | 1,240 |
| 2003-08-06 | $0.80 | $0.80 | 180 |
| 2003-08-05 | $1.00 | $1.00 | 2,000 |
| 2003-08-04 | $1.00 | $1.00 | 1,540 |
| 2003-08-01 | $1.10 | $1.10 | 54,160 |
| 2003-07-31 | $0.78 | $0.78 | 12,000 |
| 2003-07-30 | $0.85 | $0.85 | 22,200 |
| 2003-07-29 | $0.85 | $0.85 | 8,340 |
| 2003-07-28 | $0.80 | $0.80 | 18,060 |
| 2003-07-25 | $0.90 | $0.90 | 27,800 |
| 2003-07-24 | $0.75 | $0.75 | 7,000 |
| 2003-07-23 | $0.85 | $0.85 | 3,000 |
| 2003-07-22 | $0.73 | $0.73 | 1,140 |
| 2003-07-21 | $0.70 | $0.70 | 19,160 |
| 2003-07-18 | $0.85 | $0.85 | 8,480 |
| 2003-07-17 | $0.90 | $0.90 | 77,060 |
| 2003-07-16 | $0.90 | $0.90 | 60,820 |
| 2003-07-15 | $0.80 | $0.80 | 18,420 |
| 2003-07-14 | $0.70 | $0.70 | 6,960 |
| 2003-07-11 | $0.70 | $0.70 | 15,340 |
| 2003-07-10 | $0.60 | $0.60 | 8,920 |
| 2003-07-09 | $0.53 | $0.53 | 17,380 |
| 2003-07-08 | $0.50 | $0.50 | 5,000 |
| 2003-07-07 | $0.55 | $0.55 | 14,440 |
| 2003-07-03 | $0.55 | $0.55 | 1,000 |
| 2003-07-02 | $0.55 | $0.55 | 0 |
| 2003-07-01 | $0.55 | $0.55 | 27,000 |
| 2003-06-30 | $0.60 | $0.60 | 38,600 |
| 2003-06-27 | $0.40 | $0.40 | 14,080 |
| 2003-06-26 | $0.40 | $0.40 | 1,040 |
| 2003-06-25 | $0.43 | $0.43 | 3,120 |
| 2003-06-24 | $0.40 | $0.40 | 80 |
| 2003-06-23 | $0.45 | $0.45 | 0 |
| 2003-06-20 | $0.45 | $0.45 | 0 |
| 2003-06-19 | $0.45 | $0.45 | 4,000 |
| 2003-06-18 | $0.45 | $0.45 | 20,420 |
| 2003-06-17 | $0.45 | $0.45 | 40,100 |
| 2003-06-16 | $0.50 | $0.50 | 0 |
| 2003-06-13 | $0.50 | $0.50 | 0 |
| 2003-06-12 | $0.50 | $0.50 | 1,320 |
| 2003-06-11 | $0.43 | $0.43 | 11,000 |
| 2003-06-10 | $0.45 | $0.45 | 0 |
| 2003-06-09 | $0.45 | $0.45 | 100 |
| 2003-06-06 | $0.45 | $0.45 | 200 |
| 2003-06-05 | $0.53 | $0.53 | 0 |
| 2003-06-04 | $0.53 | $0.53 | 2,020 |
| 2003-06-03 | $0.45 | $0.45 | 9,100 |
| 2003-06-02 | $0.50 | $0.50 | 11,600 |
| 2003-05-30 | $0.53 | $0.53 | 3,020 |
| 2003-05-29 | $0.45 | $0.45 | 11,600 |
| 2003-05-28 | $0.43 | $0.43 | 0 |
| 2003-05-27 | $0.43 | $0.43 | 7,400 |
| 2003-05-23 | $0.45 | $0.45 | 16,280 |
| 2003-05-22 | $0.50 | $0.50 | 3,000 |
| 2003-05-21 | $0.50 | $0.50 | 6,080 |
| 2003-05-20 | $0.50 | $0.50 | 35,400 |
| 2003-05-19 | $0.55 | $0.55 | 5,680 |
| 2003-05-16 | $0.45 | $0.45 | 25,360 |
| 2003-05-15 | $0.45 | $0.45 | 18,340 |
| 2003-05-14 | $0.50 | $0.50 | 15,000 |
| 2003-05-13 | $0.50 | $0.50 | 8,280 |
| 2003-05-12 | $0.55 | $0.55 | 9,720 |
| 2003-05-09 | $0.55 | $0.55 | 11,640 |
| 2003-05-08 | $0.55 | $0.55 | 80,600 |
| 2003-05-07 | $0.53 | $0.53 | 15,980 |
| 2003-05-06 | $0.45 | $0.45 | 4,000 |
| 2003-05-05 | $0.45 | $0.45 | 0 |
| 2003-05-02 | $0.45 | $0.45 | 24,840 |
| 2003-05-01 | $0.33 | $0.33 | 4,000 |
| 2003-04-30 | $0.33 | $0.33 | 12,980 |
| 2003-04-29 | $0.38 | $0.38 | 13,500 |
| 2003-04-28 | $0.38 | $0.38 | 1,080 |
| 2003-04-25 | $0.38 | $0.38 | 200 |
| 2003-04-24 | $0.43 | $0.43 | 0 |
| 2003-04-23 | $0.43 | $0.43 | 9,000 |
| 2003-04-22 | $0.38 | $0.38 | 15,000 |
| 2003-04-21 | $0.40 | $0.40 | 5,060 |
| 2003-04-17 | $0.40 | $0.40 | 10,600 |
| 2003-04-16 | $0.40 | $0.40 | 7,100 |
| 2003-04-15 | $0.43 | $0.43 | 42,980 |
| 2003-04-14 | $0.38 | $0.38 | 460 |
| 2003-04-11 | $0.36 | $0.36 | 400 |
| 2003-04-10 | $0.36 | $0.36 | 1,240 |
| 2003-04-09 | $0.36 | $0.36 | 500 |
| 2003-04-08 | $0.40 | $0.40 | 0 |
| 2003-04-07 | $0.40 | $0.40 | 2,300 |
| 2003-04-04 | $0.39 | $0.39 | 2,000 |
| 2003-04-03 | $0.45 | $0.45 | 0 |
| 2003-04-02 | $0.45 | $0.45 | 0 |
| 2003-04-01 | $0.45 | $0.45 | 34,600 |
| 2003-03-31 | $0.40 | $0.40 | 0 |
| 2003-03-28 | $0.40 | $0.40 | 0 |
| 2003-03-27 | $0.40 | $0.40 | 20,400 |
| 2003-03-26 | $0.33 | $0.33 | 20,000 |
| 2003-03-25 | $0.38 | $0.38 | 17,140 |
| 2003-03-24 | $0.33 | $0.33 | 7,300 |
| 2003-03-21 | $0.31 | $0.31 | 0 |
| 2003-03-20 | $0.31 | $0.31 | 3,000 |
| 2003-03-19 | $0.38 | $0.38 | 63,000 |
| 2003-03-18 | $0.33 | $0.33 | 25,040 |
| 2003-03-17 | $0.35 | $0.35 | 12,100 |
| 2003-03-14 | $0.33 | $0.33 | 0 |
| 2003-03-13 | $0.33 | $0.33 | 0 |
| 2003-03-12 | $0.33 | $0.33 | 100 |
| 2003-03-11 | $0.33 | $0.33 | 6,760 |
| 2003-03-10 | $0.33 | $0.33 | 2,000 |
| 2003-03-07 | $0.35 | $0.35 | 1,800 |
| 2003-03-06 | $0.33 | $0.33 | 1,000 |
| 2003-03-05 | $0.33 | $0.33 | 200 |
| 2003-03-04 | $0.35 | $0.35 | 4,560 |
| 2003-03-03 | $0.33 | $0.33 | 2,400 |
| 2003-02-28 | $0.35 | $0.35 | 3,260 |
| 2003-02-27 | $0.33 | $0.33 | 9,620 |
| 2003-02-26 | $0.38 | $0.38 | 19,300 |
| 2003-02-25 | $0.35 | $0.35 | 1,400 |
| 2003-02-24 | $0.35 | $0.35 | 1,200 |
| 2003-02-21 | $0.35 | $0.35 | 3,400 |
| 2003-02-20 | $0.35 | $0.35 | 10,680 |
| 2003-02-19 | $0.35 | $0.35 | 1,000 |
| 2003-02-18 | $0.35 | $0.35 | 6,500 |
| 2003-02-14 | $0.35 | $0.35 | 0 |
| 2003-02-13 | $0.35 | $0.35 | 1,200 |
| 2003-02-12 | $0.35 | $0.35 | 180 |
| 2003-02-11 | $0.40 | $0.40 | 80 |
| 2003-02-10 | $0.35 | $0.35 | 2,060 |
| 2003-02-07 | $0.35 | $0.35 | 22,500 |
| 2003-02-06 | $0.35 | $0.35 | 30,500 |
| 2003-02-05 | $0.39 | $0.39 | 21,000 |
| 2003-02-04 | $0.35 | $0.35 | 200 |
| 2003-02-03 | $0.35 | $0.35 | 2,440 |
| 2003-01-31 | $0.43 | $0.43 | 13,440 |
| 2003-01-30 | $0.33 | $0.33 | 400 |
| 2003-01-29 | $0.30 | $0.30 | 0 |
| 2003-01-28 | $0.30 | $0.30 | 0 |
| 2003-01-27 | $0.30 | $0.30 | 4,000 |
| 2003-01-24 | $0.40 | $0.40 | 0 |
| 2003-01-23 | $0.40 | $0.40 | 14,720 |
| 2003-01-22 | $0.40 | $0.40 | 4,020 |
| 2003-01-21 | $0.35 | $0.35 | 3,000 |
| 2003-01-17 | $0.40 | $0.40 | 0 |
| 2003-01-16 | $0.40 | $0.40 | 10,000 |
| 2003-01-15 | $0.40 | $0.40 | 0 |
| 2003-01-14 | $0.40 | $0.40 | 4,000 |
| 2003-01-13 | $0.40 | $0.40 | 0 |
| 2003-01-10 | $0.40 | $0.40 | 1,440 |
| 2003-01-09 | $0.41 | $0.41 | 7,040 |
| 2003-01-08 | $0.43 | $0.43 | 0 |
| 2003-01-07 | $0.43 | $0.43 | 5,660 |
| 2003-01-06 | $0.45 | $0.45 | 800 |
| 2003-01-03 | $0.40 | $0.40 | 660 |
| 2003-01-02 | $0.45 | $0.45 | 2,000 |