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
- 1999-11-04 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 — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2003-12-31 | $0.48 | $0.48 | 10,540 |
| 2003-12-30 | $0.44 | $0.44 | 36,640 |
| 2003-12-29 | $0.50 | $0.50 | 18,575 |
| 2003-12-26 | $0.41 | $0.41 | 0 |
| 2003-12-24 | $0.41 | $0.41 | 800 |
| 2003-12-23 | $0.41 | $0.41 | 19,805 |
| 2003-12-22 | $0.49 | $0.49 | 15,000 |
| 2003-12-19 | $0.49 | $0.49 | 500 |
| 2003-12-18 | $0.44 | $0.44 | 55,030 |
| 2003-12-17 | $0.41 | $0.41 | 14,640 |
| 2003-12-16 | $0.46 | $0.46 | 22,250 |
| 2003-12-15 | $0.46 | $0.46 | 34,700 |
| 2003-12-12 | $0.45 | $0.45 | 17,900 |
| 2003-12-11 | $0.50 | $0.50 | 15,490 |
| 2003-12-10 | $0.45 | $0.45 | 43,143 |
| 2003-12-09 | $0.43 | $0.43 | 33,650 |
| 2003-12-08 | $0.54 | $0.54 | 7,525 |
| 2003-12-05 | $0.57 | $0.57 | 35,800 |
| 2003-12-04 | $0.55 | $0.55 | 52,000 |
| 2003-12-03 | $0.52 | $0.52 | 15,000 |
| 2003-12-02 | $0.55 | $0.55 | 70,052 |
| 2003-12-01 | $0.55 | $0.55 | 29,668 |
| 2003-11-28 | $0.57 | $0.57 | 160,600 |
| 2003-11-26 | $0.57 | $0.57 | 95,675 |
| 2003-11-25 | $0.53 | $0.53 | 297,945 |
| 2003-11-24 | $0.46 | $0.46 | 93,300 |
| 2003-11-21 | $0.48 | $0.48 | 423,603 |
| 2003-11-20 | $0.41 | $0.41 | 284,566 |
| 2003-11-19 | $0.30 | $0.30 | 4,500 |
| 2003-11-18 | $0.27 | $0.27 | 12,000 |
| 2003-11-17 | $0.35 | $0.35 | 21,720 |
| 2003-11-14 | $0.34 | $0.34 | 2,300 |
| 2003-11-13 | $0.27 | $0.27 | 2,800 |
| 2003-11-12 | $0.34 | $0.34 | 61,600 |
| 2003-11-11 | $0.30 | $0.30 | 39,500 |
| 2003-11-10 | $0.25 | $0.25 | 79,600 |
| 2003-11-07 | $0.34 | $0.34 | 40,000 |
| 2003-11-06 | $0.30 | $0.30 | 79,400 |
| 2003-11-05 | $0.40 | $0.40 | 8,593 |
| 2003-11-04 | $0.37 | $0.37 | 11,000 |
| 2003-11-03 | $0.36 | $0.36 | 44,500 |
| 2003-10-31 | $0.41 | $0.41 | 67,800 |
| 2003-10-30 | $0.36 | $0.36 | 15,100 |
| 2003-10-29 | $0.36 | $0.36 | 11,400 |
| 2003-10-28 | $0.35 | $0.35 | 2,200 |
| 2003-10-27 | $0.35 | $0.35 | 5,000 |
| 2003-10-24 | $0.27 | $0.27 | 76,600 |
| 2003-10-23 | $0.20 | $0.20 | 21,200 |
| 2003-10-22 | $0.20 | $0.20 | 700 |
| 2003-10-21 | $0.20 | $0.20 | 17,200 |
| 2003-10-20 | $0.25 | $0.25 | 5,200 |
| 2003-10-17 | $0.20 | $0.20 | 16,400 |
| 2003-10-16 | $0.20 | $0.20 | 10,000 |
| 2003-10-15 | $0.22 | $0.22 | 5,600 |
| 2003-10-14 | $0.24 | $0.24 | 8,900 |
| 2003-10-13 | $0.25 | $0.25 | 5,200 |
| 2003-10-10 | $0.23 | $0.23 | 34,400 |
| 2003-10-09 | $0.18 | $0.18 | 35,200 |
| 2003-10-08 | $0.20 | $0.20 | 10,400 |
| 2003-10-07 | $0.18 | $0.18 | 5,000 |
| 2003-10-06 | $0.18 | $0.18 | 600 |
| 2003-10-03 | $0.24 | $0.24 | 6,000 |
| 2003-10-02 | $0.18 | $0.18 | 300 |
| 2003-10-01 | $0.18 | $0.18 | 0 |
| 2003-09-30 | $0.18 | $0.18 | 2,500 |
| 2003-09-29 | $0.20 | $0.20 | 0 |
| 2003-09-26 | $0.20 | $0.20 | 20,400 |
| 2003-09-25 | $0.25 | $0.25 | 900 |
| 2003-09-24 | $0.29 | $0.29 | 0 |
| 2003-09-23 | $0.29 | $0.29 | 13,600 |
| 2003-09-22 | $0.20 | $0.20 | 2,600 |
| 2003-09-19 | $0.20 | $0.20 | 18,500 |
| 2003-09-18 | $0.18 | $0.18 | 4,100 |
| 2003-09-17 | $0.21 | $0.21 | 41,200 |
| 2003-09-16 | $0.20 | $0.20 | 9,900 |
| 2003-09-15 | $0.18 | $0.18 | 186,100 |
| 2003-09-12 | $0.21 | $0.21 | 2,300 |
| 2003-09-11 | $0.18 | $0.18 | 4,500 |
| 2003-09-10 | $0.18 | $0.18 | 101,100 |
| 2003-09-09 | $0.20 | $0.20 | 102,600 |
| 2003-09-08 | $0.18 | $0.18 | 19,300 |
| 2003-09-05 | $0.20 | $0.20 | 4,500 |
| 2003-09-04 | $0.18 | $0.18 | 67,500 |
| 2003-09-03 | $0.23 | $0.23 | 21,500 |
| 2003-09-02 | $0.25 | $0.25 | 116,100 |
| 2003-08-29 | $0.28 | $0.28 | 108,700 |
| 2003-08-28 | $0.25 | $0.25 | 96,400 |
| 2003-08-27 | $0.17 | $0.17 | 1,100 |
| 2003-08-26 | $0.19 | $0.19 | 28,300 |
| 2003-08-25 | $0.18 | $0.18 | 15,900 |
| 2003-08-22 | $0.18 | $0.18 | 100 |
| 2003-08-21 | $0.18 | $0.18 | 61,600 |
| 2003-08-20 | $0.20 | $0.20 | 24,200 |
| 2003-08-19 | $0.18 | $0.18 | 0 |
| 2003-08-18 | $0.18 | $0.18 | 0 |
| 2003-08-15 | $0.18 | $0.18 | 100 |
| 2003-08-14 | $0.18 | $0.18 | 200 |
| 2003-08-13 | $0.20 | $0.20 | 90,700 |
| 2003-08-12 | $0.23 | $0.23 | 77,900 |
| 2003-08-11 | $0.22 | $0.22 | 16,500 |
| 2003-08-08 | $0.22 | $0.22 | 9,600 |
| 2003-08-07 | $0.23 | $0.23 | 6,000 |
| 2003-08-06 | $0.25 | $0.25 | 13,900 |
| 2003-08-05 | $0.23 | $0.23 | 58,200 |
| 2003-08-04 | $0.21 | $0.21 | 10,600 |
| 2003-08-01 | $0.21 | $0.21 | 14,800 |
| 2003-07-31 | $0.22 | $0.22 | 64,400 |
| 2003-07-30 | $0.20 | $0.20 | 10,200 |
| 2003-07-29 | $0.28 | $0.28 | 34,100 |
| 2003-07-28 | $0.19 | $0.19 | 0 |
| 2003-07-25 | $0.19 | $0.19 | 0 |
| 2003-07-24 | $0.19 | $0.19 | 4,000 |
| 2003-07-23 | $0.17 | $0.17 | 34,700 |
| 2003-07-22 | $0.20 | $0.20 | 13,400 |
| 2003-07-21 | $0.16 | $0.16 | 5,900 |
| 2003-07-18 | $0.20 | $0.20 | 11,400 |
| 2003-07-17 | $0.18 | $0.18 | 0 |
| 2003-07-16 | $0.18 | $0.18 | 5,500 |
| 2003-07-15 | $0.21 | $0.21 | 4,400 |
| 2003-07-14 | $0.21 | $0.21 | 14,700 |
| 2003-07-11 | $0.17 | $0.17 | 16,000 |
| 2003-07-10 | $0.18 | $0.18 | 1,000 |
| 2003-07-09 | $0.18 | $0.18 | 41,500 |
| 2003-07-08 | $0.20 | $0.20 | 55,500 |
| 2003-07-07 | $0.22 | $0.22 | 10,800 |
| 2003-07-03 | $0.24 | $0.24 | 30,000 |
| 2003-07-02 | $0.26 | $0.26 | 16,100 |
| 2003-07-01 | $0.26 | $0.26 | 45,500 |
| 2003-06-30 | $0.30 | $0.30 | 42,900 |
| 2003-06-27 | $0.29 | $0.29 | 34,700 |
| 2003-06-26 | $0.28 | $0.28 | 51,100 |
| 2003-06-25 | $0.30 | $0.30 | 31,300 |
| 2003-06-24 | $0.29 | $0.29 | 51,400 |
| 2003-06-23 | $0.35 | $0.35 | 16,800 |
| 2003-06-20 | $0.29 | $0.29 | 69,900 |
| 2003-06-19 | $0.40 | $0.40 | 2,300 |
| 2003-06-18 | $0.32 | $0.32 | 8,000 |
| 2003-06-17 | $0.40 | $0.40 | 31,100 |
| 2003-06-16 | $0.30 | $0.30 | 363,700 |
| 2003-06-13 | $0.40 | $0.40 | 167,600 |
| 2003-06-12 | $0.22 | $0.22 | 42,100 |
| 2003-06-11 | $0.20 | $0.20 | 35,500 |
| 2003-06-10 | $0.18 | $0.18 | 50,400 |
| 2003-06-09 | $0.18 | $0.18 | 27,400 |
| 2003-06-06 | $0.18 | $0.18 | 59,600 |
| 2003-06-05 | $0.13 | $0.13 | 1,400 |
| 2003-06-04 | $0.12 | $0.12 | 200 |
| 2003-06-03 | $0.18 | $0.18 | 8,000 |
| 2003-06-02 | $0.15 | $0.15 | 8,400 |
| 2003-05-30 | $0.18 | $0.18 | 7,900 |
| 2003-05-29 | $0.12 | $0.12 | 1,000 |
| 2003-05-28 | $0.12 | $0.12 | 0 |
| 2003-05-27 | $0.12 | $0.12 | 129,500 |
| 2003-05-23 | $0.16 | $0.16 | 19,700 |
| 2003-05-22 | $0.10 | $0.10 | 0 |
| 2003-05-21 | $0.10 | $0.10 | 19,400 |
| 2003-05-20 | $0.16 | $0.16 | 5,000 |
| 2003-05-19 | $0.10 | $0.10 | 107,300 |
| 2003-05-16 | $0.10 | $0.10 | 72,400 |
| 2003-05-15 | $0.13 | $0.13 | 5,600 |
| 2003-05-14 | $0.16 | $0.16 | 20 |
| 2003-05-13 | $0.13 | $0.13 | 27,500 |
| 2003-05-12 | $0.16 | $0.16 | 98,500 |
| 2003-05-09 | $0.15 | $0.15 | 40,500 |
| 2003-05-08 | $0.15 | $0.15 | 7,100 |
| 2003-05-07 | $0.13 | $0.13 | 600 |
| 2003-05-06 | $0.14 | $0.14 | 14,400 |
| 2003-05-05 | $0.16 | $0.16 | 11,500 |
| 2003-05-02 | $0.15 | $0.15 | 5,900 |
| 2003-05-01 | $0.10 | $0.10 | 300 |
| 2003-04-30 | $0.14 | $0.14 | 152,500 |
| 2003-04-29 | $0.11 | $0.11 | 22,500 |
| 2003-04-28 | $0.09 | $0.09 | 16,000 |
| 2003-04-25 | $0.08 | $0.08 | 200 |
| 2003-04-24 | $0.09 | $0.09 | 11,300 |
| 2003-04-23 | $0.08 | $0.08 | 400 |
| 2003-04-22 | $0.08 | $0.08 | 100 |
| 2003-04-21 | $0.09 | $0.09 | 16,200 |
| 2003-04-17 | $0.09 | $0.09 | 1,100 |
| 2003-04-16 | $0.09 | $0.09 | 1 |
| 2003-04-15 | $0.09 | $0.09 | 1,700 |
| 2003-04-14 | $0.09 | $0.09 | 68,100 |
| 2003-04-11 | $0.09 | $0.09 | 7,100 |
| 2003-04-10 | $0.10 | $0.10 | 700 |
| 2003-04-09 | $0.10 | $0.10 | 1,100 |
| 2003-04-08 | $0.09 | $0.09 | 200 |
| 2003-04-07 | $0.10 | $0.10 | 7,000 |
| 2003-04-04 | $0.10 | $0.10 | 100 |
| 2003-04-03 | $0.12 | $0.12 | 10,400 |
| 2003-04-02 | $0.15 | $0.15 | 35,000 |
| 2003-04-01 | $0.12 | $0.12 | 0 |
| 2003-03-31 | $0.12 | $0.12 | 100 |
| 2003-03-28 | $0.15 | $0.15 | 2,500 |
| 2003-03-27 | $0.15 | $0.15 | 5,200 |
| 2003-03-26 | $0.15 | $0.15 | 0 |
| 2003-03-25 | $0.15 | $0.15 | 16,700 |
| 2003-03-24 | $0.11 | $0.11 | 100 |
| 2003-03-21 | $0.11 | $0.11 | 900 |
| 2003-03-20 | $0.11 | $0.11 | 1,000 |
| 2003-03-19 | $0.11 | $0.11 | 3,200 |
| 2003-03-18 | $0.11 | $0.11 | 11,500 |
| 2003-03-17 | $0.15 | $0.15 | 0 |
| 2003-03-14 | $0.15 | $0.15 | 0 |
| 2003-03-13 | $0.15 | $0.15 | 0 |
| 2003-03-12 | $0.15 | $0.15 | 0 |
| 2003-03-11 | $0.15 | $0.15 | 11,000 |
| 2003-03-10 | $0.14 | $0.14 | 0 |
| 2003-03-07 | $0.14 | $0.14 | 10,300 |
| 2003-03-06 | $0.13 | $0.13 | 10,000 |
| 2003-03-05 | $0.13 | $0.13 | 23,600 |
| 2003-03-04 | $0.12 | $0.12 | 54,500 |
| 2003-03-03 | $0.18 | $0.18 | 2,000 |
| 2003-02-28 | $0.17 | $0.17 | 28,000 |
| 2003-02-27 | $0.17 | $0.17 | 142,100 |
| 2003-02-26 | $0.12 | $0.12 | 703,700 |
| 2003-02-25 | $0.09 | $0.09 | 0 |
| 2003-02-24 | $0.09 | $0.09 | 200 |
| 2003-02-21 | $0.09 | $0.09 | 0 |
| 2003-02-20 | $0.09 | $0.09 | 10,400 |
| 2003-02-19 | $0.10 | $0.10 | 20,000 |
| 2003-02-18 | $0.10 | $0.10 | 2,200 |
| 2003-02-14 | $0.09 | $0.09 | 300 |
| 2003-02-13 | $0.09 | $0.09 | 17,100 |
| 2003-02-12 | $0.09 | $0.09 | 12,200 |
| 2003-02-11 | $0.09 | $0.09 | 0 |
| 2003-02-10 | $0.09 | $0.09 | 0 |
| 2003-02-07 | $0.09 | $0.09 | 200 |
| 2003-02-06 | $0.10 | $0.10 | 0 |
| 2003-02-05 | $0.10 | $0.10 | 0 |
| 2003-02-04 | $0.10 | $0.10 | 5,000 |
| 2003-02-03 | $0.10 | $0.10 | 0 |
| 2003-01-31 | $0.10 | $0.10 | 12,300 |
| 2003-01-30 | $0.09 | $0.09 | 400 |
| 2003-01-29 | $0.09 | $0.09 | 1,700 |
| 2003-01-28 | $0.09 | $0.09 | 5,000 |
| 2003-01-27 | $0.09 | $0.09 | 20,200 |
| 2003-01-24 | $0.09 | $0.09 | 5,100 |
| 2003-01-23 | $0.11 | $0.11 | 7,500 |
| 2003-01-22 | $0.11 | $0.11 | 7,000 |
| 2003-01-21 | $0.11 | $0.11 | 0 |
| 2003-01-17 | $0.11 | $0.11 | 0 |
| 2003-01-16 | $0.11 | $0.11 | 0 |
| 2003-01-15 | $0.11 | $0.11 | 6,000 |
| 2003-01-14 | $0.09 | $0.09 | 200 |
| 2003-01-13 | $0.09 | $0.09 | 9,100 |
| 2003-01-10 | $0.09 | $0.09 | 200 |
| 2003-01-09 | $0.08 | $0.08 | 300 |
| 2003-01-08 | $0.08 | $0.08 | 100 |
| 2003-01-07 | $0.08 | $0.08 | 100 |
| 2003-01-06 | $0.08 | $0.08 | 1,300 |
| 2003-01-03 | $0.09 | $0.09 | 0 |
| 2003-01-02 | $0.09 | $0.09 | 0 |