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
- 2001-02-06 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 | 5,800 |
| 2003-12-30 | $0.70 | $0.70 | 6,000 |
| 2003-12-29 | $0.70 | $0.70 | 1,600 |
| 2003-12-26 | $0.70 | $0.70 | 200 |
| 2003-12-24 | $0.70 | $0.70 | 400 |
| 2003-12-23 | $0.70 | $0.70 | 3,700 |
| 2003-12-22 | $0.71 | $0.71 | 6,600 |
| 2003-12-19 | $0.69 | $0.69 | 5,200 |
| 2003-12-18 | $0.71 | $0.71 | 11,300 |
| 2003-12-17 | $0.69 | $0.69 | 400 |
| 2003-12-16 | $0.69 | $0.69 | 900 |
| 2003-12-15 | $0.70 | $0.70 | 300 |
| 2003-12-12 | $0.70 | $0.70 | 4,000 |
| 2003-12-11 | $0.74 | $0.74 | 20,000 |
| 2003-12-10 | $0.72 | $0.72 | 3,200 |
| 2003-12-09 | $0.72 | $0.72 | 18,000 |
| 2003-12-08 | $0.78 | $0.78 | 200 |
| 2003-12-05 | $0.80 | $0.80 | 12,400 |
| 2003-12-04 | $0.77 | $0.77 | 3,100 |
| 2003-12-03 | $0.77 | $0.77 | 2,700 |
| 2003-12-02 | $0.77 | $0.77 | 2,000 |
| 2003-12-01 | $0.82 | $0.82 | 0 |
| 2003-11-28 | $0.82 | $0.82 | 0 |
| 2003-11-26 | $0.82 | $0.82 | 1,200 |
| 2003-11-25 | $0.80 | $0.80 | 27,300 |
| 2003-11-24 | $0.70 | $0.70 | 3,200 |
| 2003-11-21 | $0.70 | $0.70 | 0 |
| 2003-11-20 | $0.70 | $0.70 | 1,800 |
| 2003-11-19 | $0.70 | $0.70 | 2,600 |
| 2003-11-18 | $0.74 | $0.74 | 8,000 |
| 2003-11-17 | $0.68 | $0.68 | 0 |
| 2003-11-14 | $0.68 | $0.68 | 400 |
| 2003-11-13 | $0.68 | $0.68 | 4,000 |
| 2003-11-12 | $0.63 | $0.63 | 0 |
| 2003-11-11 | $0.63 | $0.63 | 12,500 |
| 2003-11-10 | $0.70 | $0.70 | 2,800 |
| 2003-11-07 | $0.63 | $0.63 | 200 |
| 2003-11-06 | $0.65 | $0.65 | 0 |
| 2003-11-05 | $0.65 | $0.65 | 8,600 |
| 2003-11-04 | $0.70 | $0.70 | 0 |
| 2003-11-03 | $0.70 | $0.70 | 0 |
| 2003-10-31 | $0.70 | $0.70 | 2,000 |
| 2003-10-30 | $0.64 | $0.64 | 23,700 |
| 2003-10-29 | $0.71 | $0.71 | 1,600 |
| 2003-10-28 | $0.71 | $0.71 | 700 |
| 2003-10-27 | $0.71 | $0.71 | 200 |
| 2003-10-24 | $0.71 | $0.71 | 400 |
| 2003-10-23 | $0.71 | $0.71 | 500 |
| 2003-10-22 | $0.71 | $0.71 | 200 |
| 2003-10-21 | $0.71 | $0.71 | 400 |
| 2003-10-20 | $0.71 | $0.71 | 0 |
| 2003-10-17 | $0.71 | $0.71 | 3,100 |
| 2003-10-16 | $0.72 | $0.72 | 8,400 |
| 2003-10-15 | $0.72 | $0.72 | 0 |
| 2003-10-14 | $0.72 | $0.72 | 0 |
| 2003-10-13 | $0.72 | $0.72 | 15,800 |
| 2003-10-10 | $0.66 | $0.66 | 1,100 |
| 2003-10-09 | $0.66 | $0.66 | 0 |
| 2003-10-08 | $0.66 | $0.66 | 500 |
| 2003-10-07 | $0.66 | $0.66 | 100 |
| 2003-10-06 | $0.65 | $0.65 | 4,200 |
| 2003-10-03 | $0.64 | $0.64 | 1,300 |
| 2003-10-02 | $0.66 | $0.66 | 0 |
| 2003-10-01 | $0.66 | $0.66 | 10,900 |
| 2003-09-30 | $0.66 | $0.66 | 100 |
| 2003-09-29 | $0.66 | $0.66 | 0 |
| 2003-09-26 | $0.66 | $0.66 | 100 |
| 2003-09-25 | $0.65 | $0.65 | 4,500 |
| 2003-09-24 | $0.68 | $0.68 | 0 |
| 2003-09-23 | $0.68 | $0.68 | 400 |
| 2003-09-22 | $0.60 | $0.60 | 600 |
| 2003-09-19 | $0.68 | $0.68 | 3,400 |
| 2003-09-18 | $0.65 | $0.65 | 9,800 |
| 2003-09-17 | $0.50 | $0.50 | 1,200 |
| 2003-09-16 | $0.51 | $0.51 | 11,400 |
| 2003-09-15 | $0.51 | $0.51 | 38,600 |
| 2003-09-12 | $0.55 | $0.55 | 300 |
| 2003-09-11 | $0.51 | $0.51 | 0 |
| 2003-09-10 | $0.51 | $0.51 | 9,000 |
| 2003-09-09 | $0.55 | $0.55 | 21,400 |
| 2003-09-08 | $0.42 | $0.42 | 10,400 |
| 2003-09-05 | $0.42 | $0.42 | 2,000 |
| 2003-09-04 | $0.30 | $0.30 | 400 |
| 2003-09-03 | $0.42 | $0.42 | 1,000 |
| 2003-09-02 | $0.30 | $0.30 | 400 |
| 2003-08-29 | $0.30 | $0.30 | 0 |
| 2003-08-28 | $0.30 | $0.30 | 100 |
| 2003-08-27 | $0.30 | $0.30 | 200 |
| 2003-08-26 | $0.31 | $0.31 | 0 |
| 2003-08-25 | $0.31 | $0.31 | 100 |
| 2003-08-22 | $0.35 | $0.35 | 600 |
| 2003-08-21 | $0.35 | $0.35 | 100 |
| 2003-08-20 | $0.35 | $0.35 | 0 |
| 2003-08-19 | $0.35 | $0.35 | 100 |
| 2003-08-18 | $0.35 | $0.35 | 200 |
| 2003-08-15 | $0.42 | $0.42 | 4,500 |
| 2003-08-14 | $0.39 | $0.39 | 0 |
| 2003-08-13 | $0.39 | $0.39 | 22,100 |
| 2003-08-12 | $0.35 | $0.35 | 0 |
| 2003-08-11 | $0.35 | $0.35 | 3,400 |
| 2003-08-08 | $0.30 | $0.30 | 900 |
| 2003-08-07 | $0.35 | $0.35 | 25,700 |
| 2003-08-06 | $0.45 | $0.45 | 8,000 |
| 2003-08-05 | $0.42 | $0.42 | 300 |
| 2003-08-04 | $0.42 | $0.42 | 400 |
| 2003-08-01 | $0.42 | $0.42 | 800 |
| 2003-07-31 | $0.43 | $0.43 | 10,000 |
| 2003-07-30 | $0.45 | $0.45 | 12,400 |
| 2003-07-29 | $0.40 | $0.40 | 1,900 |
| 2003-07-28 | $0.40 | $0.40 | 0 |
| 2003-07-25 | $0.40 | $0.40 | 100 |
| 2003-07-24 | $0.40 | $0.40 | 7,900 |
| 2003-07-23 | $0.40 | $0.40 | 12,900 |
| 2003-07-22 | $0.40 | $0.40 | 2,100 |
| 2003-07-21 | $0.40 | $0.40 | 1,800 |
| 2003-07-18 | $0.45 | $0.45 | 0 |
| 2003-07-17 | $0.45 | $0.45 | 0 |
| 2003-07-16 | $0.45 | $0.45 | 12,500 |
| 2003-07-15 | $0.45 | $0.45 | 0 |
| 2003-07-14 | $0.45 | $0.45 | 800 |
| 2003-07-11 | $0.40 | $0.40 | 500 |
| 2003-07-10 | $0.45 | $0.45 | 400 |
| 2003-07-09 | $0.40 | $0.40 | 9,900 |
| 2003-07-08 | $0.49 | $0.49 | 19,900 |
| 2003-07-07 | $0.51 | $0.51 | 0 |
| 2003-07-03 | $0.51 | $0.51 | 0 |
| 2003-07-02 | $0.51 | $0.51 | 3,000 |
| 2003-07-01 | $0.40 | $0.40 | 100 |
| 2003-06-30 | $0.45 | $0.45 | 11,800 |
| 2003-06-27 | $0.50 | $0.50 | 500 |
| 2003-06-26 | $0.51 | $0.51 | 1,400 |
| 2003-06-25 | $0.45 | $0.45 | 15,000 |
| 2003-06-24 | $0.51 | $0.51 | 1,000 |
| 2003-06-23 | $0.62 | $0.62 | 0 |
| 2003-06-20 | $0.62 | $0.62 | 0 |
| 2003-06-19 | $0.62 | $0.62 | 0 |
| 2003-06-18 | $0.62 | $0.62 | 1,200 |
| 2003-06-17 | $0.60 | $0.60 | 8,000 |
| 2003-06-16 | $0.51 | $0.51 | 0 |
| 2003-06-13 | $0.51 | $0.51 | 0 |
| 2003-06-12 | $0.51 | $0.51 | 0 |
| 2003-06-11 | $0.51 | $0.51 | 200 |
| 2003-06-10 | $0.60 | $0.60 | 0 |
| 2003-06-09 | $0.60 | $0.60 | 22,900 |
| 2003-06-06 | $0.65 | $0.65 | 3,800 |
| 2003-06-05 | $0.65 | $0.65 | 4,700 |
| 2003-06-04 | $0.65 | $0.65 | 600 |
| 2003-06-03 | $0.65 | $0.65 | 1,100 |
| 2003-06-02 | $0.70 | $0.70 | 0 |
| 2003-05-30 | $0.70 | $0.70 | 17,800 |
| 2003-05-29 | $0.79 | $0.79 | 9,400 |
| 2003-05-28 | $0.76 | $0.76 | 100 |
| 2003-05-27 | $0.76 | $0.76 | 0 |
| 2003-05-23 | $0.76 | $0.76 | 1,000 |
| 2003-05-22 | $0.89 | $0.89 | 1,000 |
| 2003-05-21 | $0.89 | $0.89 | 0 |
| 2003-05-20 | $0.89 | $0.89 | 0 |
| 2003-05-19 | $0.89 | $0.89 | 0 |
| 2003-05-16 | $0.89 | $0.89 | 7,800 |
| 2003-05-15 | $0.80 | $0.80 | 16,500 |
| 2003-05-14 | $0.60 | $0.60 | 9,600 |
| 2003-05-13 | $0.59 | $0.59 | 0 |
| 2003-05-12 | $0.59 | $0.59 | 6,500 |
| 2003-05-09 | $0.59 | $0.59 | 1,400 |
| 2003-05-08 | $0.58 | $0.58 | 8,300 |
| 2003-05-07 | $0.62 | $0.62 | 1,000 |
| 2003-05-06 | $0.62 | $0.62 | 0 |
| 2003-05-05 | $0.62 | $0.62 | 100 |
| 2003-05-02 | $0.51 | $0.51 | 1,700 |
| 2003-05-01 | $0.62 | $0.62 | 1,100 |
| 2003-04-30 | $0.60 | $0.60 | 1,800 |
| 2003-04-29 | $0.51 | $0.51 | 1,300 |
| 2003-04-28 | $0.55 | $0.55 | 500 |
| 2003-04-25 | $0.55 | $0.55 | 300 |
| 2003-04-24 | $0.55 | $0.55 | 0 |
| 2003-04-23 | $0.55 | $0.55 | 0 |
| 2003-04-22 | $0.55 | $0.55 | 300 |
| 2003-04-21 | $0.55 | $0.55 | 0 |
| 2003-04-17 | $0.55 | $0.55 | 200 |
| 2003-04-16 | $0.55 | $0.55 | 100 |
| 2003-04-15 | $0.55 | $0.55 | 1,200 |
| 2003-04-14 | $0.55 | $0.55 | 5,300 |
| 2003-04-11 | $0.61 | $0.61 | 1,700 |
| 2003-04-10 | $0.63 | $0.63 | 1,400 |
| 2003-04-09 | $0.55 | $0.55 | 0 |
| 2003-04-08 | $0.55 | $0.55 | 0 |
| 2003-04-07 | $0.55 | $0.55 | 800 |
| 2003-04-04 | $0.55 | $0.55 | 0 |
| 2003-04-03 | $0.55 | $0.55 | 100 |
| 2003-04-02 | $0.55 | $0.55 | 0 |
| 2003-04-01 | $0.55 | $0.55 | 700 |
| 2003-03-31 | $0.55 | $0.55 | 500 |
| 2003-03-28 | $0.55 | $0.55 | 100 |
| 2003-03-27 | $0.55 | $0.55 | 0 |
| 2003-03-26 | $0.55 | $0.55 | 0 |
| 2003-03-25 | $0.55 | $0.55 | 1,300 |
| 2003-03-24 | $0.55 | $0.55 | 500 |
| 2003-03-21 | $0.55 | $0.55 | 400 |
| 2003-03-20 | $0.55 | $0.55 | 200 |
| 2003-03-19 | $0.65 | $0.65 | 4,900 |
| 2003-03-18 | $0.58 | $0.58 | 200 |
| 2003-03-17 | $0.61 | $0.61 | 0 |
| 2003-03-14 | $0.61 | $0.61 | 1,000 |
| 2003-03-13 | $0.55 | $0.55 | 0 |
| 2003-03-12 | $0.55 | $0.55 | 0 |
| 2003-03-11 | $0.55 | $0.55 | 0 |
| 2003-03-10 | $0.55 | $0.55 | 200 |
| 2003-03-07 | $0.55 | $0.55 | 1,700 |
| 2003-03-06 | $0.60 | $0.60 | 6,900 |
| 2003-03-05 | $0.63 | $0.63 | 0 |
| 2003-03-04 | $0.63 | $0.63 | 0 |
| 2003-03-03 | $0.63 | $0.63 | 400 |
| 2003-02-28 | $0.63 | $0.63 | 0 |
| 2003-02-27 | $0.63 | $0.63 | 0 |
| 2003-02-26 | $0.63 | $0.63 | 1,200 |
| 2003-02-25 | $0.63 | $0.63 | 500 |
| 2003-02-24 | $0.65 | $0.65 | 11,200 |
| 2003-02-21 | $0.64 | $0.64 | 0 |
| 2003-02-20 | $0.64 | $0.64 | 200 |
| 2003-02-19 | $0.60 | $0.60 | 0 |
| 2003-02-18 | $0.60 | $0.60 | 100 |
| 2003-02-14 | $0.61 | $0.61 | 100 |
| 2003-02-13 | $0.60 | $0.60 | 0 |
| 2003-02-12 | $0.60 | $0.60 | 0 |
| 2003-02-11 | $0.60 | $0.60 | 400 |
| 2003-02-10 | $0.67 | $0.67 | 1,100 |
| 2003-02-07 | $0.60 | $0.60 | 7,000 |
| 2003-02-06 | $0.61 | $0.61 | 2,200 |
| 2003-02-05 | $0.68 | $0.68 | 0 |
| 2003-02-04 | $0.68 | $0.68 | 0 |
| 2003-02-03 | $0.68 | $0.68 | 0 |
| 2003-01-31 | $0.68 | $0.68 | 5,700 |
| 2003-01-30 | $0.60 | $0.60 | 700 |
| 2003-01-29 | $0.68 | $0.68 | 600 |
| 2003-01-28 | $0.68 | $0.68 | 5,600 |
| 2003-01-27 | $0.51 | $0.51 | 15,400 |
| 2003-01-24 | $0.71 | $0.71 | 5,200 |
| 2003-01-23 | $0.74 | $0.74 | 1,700 |
| 2003-01-22 | $0.71 | $0.71 | 0 |
| 2003-01-21 | $0.71 | $0.71 | 500 |
| 2003-01-17 | $0.76 | $0.76 | 6,200 |
| 2003-01-16 | $0.80 | $0.80 | 15,800 |
| 2003-01-15 | $0.81 | $0.81 | 200 |
| 2003-01-14 | $0.90 | $0.90 | 3,800 |
| 2003-01-13 | $0.85 | $0.85 | 400 |
| 2003-01-10 | $0.85 | $0.85 | 2,100 |
| 2003-01-09 | $0.90 | $0.90 | 1,100 |
| 2003-01-08 | $0.85 | $0.85 | 0 |
| 2003-01-07 | $0.85 | $0.85 | 0 |
| 2003-01-06 | $0.85 | $0.85 | 0 |
| 2003-01-03 | $0.85 | $0.85 | 800 |
| 2003-01-02 | $0.88 | $0.88 | 1,700 |