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
- 1999-06-21 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 | $2.09 | $2.09 | 179,300 |
| 2003-12-30 | $2.02 | $2.02 | 426,500 |
| 2003-12-29 | $2.25 | $2.25 | 346,400 |
| 2003-12-26 | $2.50 | $2.50 | 341,300 |
| 2003-12-24 | $2.15 | $2.15 | 87,200 |
| 2003-12-23 | $2.06 | $2.06 | 274,200 |
| 2003-12-22 | $2.10 | $2.10 | 448,800 |
| 2003-12-19 | $1.97 | $1.97 | 736,300 |
| 2003-12-18 | $1.81 | $1.81 | 409,900 |
| 2003-12-17 | $1.70 | $1.70 | 467,100 |
| 2003-12-16 | $1.65 | $1.65 | 252,500 |
| 2003-12-15 | $1.66 | $1.66 | 534,700 |
| 2003-12-12 | $1.54 | $1.54 | 67,300 |
| 2003-12-11 | $1.52 | $1.52 | 86,000 |
| 2003-12-10 | $1.48 | $1.48 | 51,500 |
| 2003-12-09 | $1.55 | $1.55 | 197,800 |
| 2003-12-08 | $1.50 | $1.50 | 228,400 |
| 2003-12-05 | $1.45 | $1.45 | 37,600 |
| 2003-12-04 | $1.44 | $1.44 | 67,300 |
| 2003-12-03 | $1.47 | $1.47 | 125,400 |
| 2003-12-02 | $1.46 | $1.46 | 92,400 |
| 2003-12-01 | $1.46 | $1.46 | 129,000 |
| 2003-11-28 | $1.41 | $1.41 | 26,700 |
| 2003-11-26 | $1.42 | $1.42 | 53,200 |
| 2003-11-25 | $1.43 | $1.43 | 200,100 |
| 2003-11-24 | $1.38 | $1.38 | 35,400 |
| 2003-11-21 | $1.40 | $1.40 | 185,800 |
| 2003-11-20 | $1.33 | $1.33 | 75,700 |
| 2003-11-19 | $1.35 | $1.35 | 168,200 |
| 2003-11-18 | $1.48 | $1.48 | 108,500 |
| 2003-11-17 | $1.45 | $1.45 | 91,800 |
| 2003-11-14 | $1.48 | $1.48 | 71,000 |
| 2003-11-13 | $1.43 | $1.43 | 149,200 |
| 2003-11-12 | $1.50 | $1.50 | 135,800 |
| 2003-11-11 | $1.41 | $1.41 | 198,200 |
| 2003-11-10 | $1.42 | $1.41 | 308,900 |
| 2003-11-07 | $1.39 | $1.39 | 88,100 |
| 2003-11-06 | $1.42 | $1.42 | 521,000 |
| 2003-11-05 | $1.32 | $1.32 | 152,400 |
| 2003-11-04 | $1.34 | $1.34 | 41,900 |
| 2003-11-03 | $1.39 | $1.39 | 91,600 |
| 2003-10-31 | $1.31 | $1.31 | 324,400 |
| 2003-10-30 | $1.34 | $1.34 | 287,900 |
| 2003-10-29 | $1.39 | $1.39 | 68,100 |
| 2003-10-28 | $1.36 | $1.36 | 147,400 |
| 2003-10-27 | $1.37 | $1.37 | 126,000 |
| 2003-10-24 | $1.46 | $1.46 | 14,600 |
| 2003-10-23 | $1.45 | $1.45 | 122,000 |
| 2003-10-22 | $1.49 | $1.49 | 214,200 |
| 2003-10-21 | $1.51 | $1.51 | 756,300 |
| 2003-10-20 | $1.39 | $1.39 | 213,300 |
| 2003-10-17 | $1.29 | $1.29 | 27,900 |
| 2003-10-16 | $1.31 | $1.31 | 216,100 |
| 2003-10-15 | $1.38 | $1.38 | 130,300 |
| 2003-10-14 | $1.39 | $1.39 | 53,400 |
| 2003-10-13 | $1.45 | $1.45 | 285,700 |
| 2003-10-10 | $1.40 | $1.40 | 149,600 |
| 2003-10-09 | $1.32 | $1.32 | 923,400 |
| 2003-10-08 | $1.29 | $1.29 | 43,100 |
| 2003-10-07 | $1.25 | $1.25 | 51,100 |
| 2003-10-06 | $1.22 | $1.22 | 129,900 |
| 2003-10-03 | $1.27 | $1.27 | 197,400 |
| 2003-10-02 | $1.17 | $1.17 | 119,000 |
| 2003-10-01 | $1.15 | $1.15 | 178,400 |
| 2003-09-30 | $1.09 | $1.09 | 92,200 |
| 2003-09-29 | $1.09 | $1.09 | 289,200 |
| 2003-09-26 | $1.10 | $1.10 | 319,100 |
| 2003-09-25 | $1.09 | $1.09 | 965,700 |
| 2003-09-24 | $1.11 | $1.11 | 272,700 |
| 2003-09-23 | $1.20 | $1.20 | 218,700 |
| 2003-09-22 | $1.30 | $1.30 | 133,700 |
| 2003-09-19 | $1.33 | $1.33 | 424,000 |
| 2003-09-18 | $1.35 | $1.35 | 800,300 |
| 2003-09-17 | $1.31 | $1.31 | 658,200 |
| 2003-09-16 | $1.30 | $1.30 | 252,500 |
| 2003-09-15 | $1.21 | $1.21 | 283,500 |
| 2003-09-12 | $1.32 | $1.32 | 766,200 |
| 2003-09-11 | $0.98 | $0.98 | 132,100 |
| 2003-09-10 | $1.00 | $1.00 | 23,500 |
| 2003-09-09 | $0.99 | $0.99 | 45,100 |
| 2003-09-08 | $1.01 | $1.01 | 52,600 |
| 2003-09-05 | $0.95 | $0.95 | 37,200 |
| 2003-09-04 | $0.96 | $0.96 | 55,400 |
| 2003-09-03 | $0.95 | $0.95 | 58,700 |
| 2003-09-02 | $0.95 | $0.95 | 50,100 |
| 2003-08-29 | $0.99 | $0.99 | 59,100 |
| 2003-08-28 | $0.99 | $0.99 | 60,200 |
| 2003-08-27 | $0.97 | $0.97 | 10,600 |
| 2003-08-26 | $1.00 | $1.00 | 91,500 |
| 2003-08-25 | $0.97 | $0.97 | 49,600 |
| 2003-08-22 | $0.95 | $0.95 | 44,700 |
| 2003-08-21 | $0.98 | $0.98 | 262,400 |
| 2003-08-20 | $0.88 | $0.88 | 39,900 |
| 2003-08-19 | $0.90 | $0.90 | 11,800 |
| 2003-08-18 | $0.90 | $0.90 | 117,700 |
| 2003-08-15 | $0.86 | $0.86 | 27,800 |
| 2003-08-14 | $0.91 | $0.91 | 15,400 |
| 2003-08-13 | $0.93 | $0.93 | 66,100 |
| 2003-08-12 | $0.90 | $0.90 | 21,600 |
| 2003-08-11 | $0.94 | $0.94 | 58,600 |
| 2003-08-08 | $0.98 | $0.98 | 26,100 |
| 2003-08-07 | $1.00 | $1.00 | 35,400 |
| 2003-08-06 | $1.00 | $1.00 | 235,100 |
| 2003-08-05 | $1.00 | $1.00 | 32,500 |
| 2003-08-04 | $1.01 | $1.01 | 68,200 |
| 2003-08-01 | $1.00 | $1.00 | 59,600 |
| 2003-07-31 | $0.99 | $0.99 | 260,600 |
| 2003-07-30 | $1.06 | $1.06 | 101,900 |
| 2003-07-29 | $1.01 | $1.01 | 72,900 |
| 2003-07-28 | $1.08 | $1.08 | 273,800 |
| 2003-07-25 | $1.00 | $1.00 | 282,900 |
| 2003-07-24 | $0.95 | $0.95 | 111,000 |
| 2003-07-23 | $0.89 | $0.89 | 174,200 |
| 2003-07-22 | $0.80 | $0.80 | 79,500 |
| 2003-07-21 | $0.80 | $0.80 | 7,600 |
| 2003-07-18 | $0.83 | $0.83 | 90,600 |
| 2003-07-17 | $0.78 | $0.78 | 56,100 |
| 2003-07-16 | $0.81 | $0.81 | 13,200 |
| 2003-07-15 | $0.81 | $0.81 | 55,800 |
| 2003-07-14 | $0.81 | $0.81 | 215,200 |
| 2003-07-11 | $0.81 | $0.81 | 230,300 |
| 2003-07-10 | $0.78 | $0.78 | 17,800 |
| 2003-07-09 | $0.75 | $0.75 | 21,000 |
| 2003-07-08 | $0.75 | $0.75 | 10,700 |
| 2003-07-07 | $0.79 | $0.79 | 42,600 |
| 2003-07-03 | $0.78 | $0.78 | 2,900 |
| 2003-07-02 | $0.73 | $0.73 | 44,000 |
| 2003-07-01 | $0.87 | $0.87 | 55,900 |
| 2003-06-30 | $0.88 | $0.88 | 241,000 |
| 2003-06-27 | $0.85 | $0.85 | 185,300 |
| 2003-06-26 | $0.70 | $0.70 | 53,000 |
| 2003-06-25 | $0.71 | $0.71 | 95,900 |
| 2003-06-24 | $0.69 | $0.69 | 12,600 |
| 2003-06-23 | $0.65 | $0.65 | 96,300 |
| 2003-06-20 | $0.61 | $0.61 | 28,600 |
| 2003-06-19 | $0.60 | $0.60 | 92,300 |
| 2003-06-18 | $0.55 | $0.55 | 28,900 |
| 2003-06-17 | $0.55 | $0.55 | 89,000 |
| 2003-06-16 | $0.50 | $0.50 | 54,500 |
| 2003-06-13 | $0.55 | $0.55 | 77,300 |
| 2003-06-12 | $0.52 | $0.52 | 80,200 |
| 2003-06-11 | $0.52 | $0.52 | 49,000 |
| 2003-06-10 | $0.51 | $0.51 | 0 |
| 2003-06-09 | $0.51 | $0.51 | 3,900 |
| 2003-06-06 | $0.50 | $0.50 | 89,200 |
| 2003-06-05 | $0.50 | $0.50 | 79,500 |
| 2003-06-04 | $0.51 | $0.51 | 13,500 |
| 2003-06-03 | $0.52 | $0.52 | 85,200 |
| 2003-06-02 | $0.54 | $0.54 | 67,600 |
| 2003-05-30 | $0.51 | $0.51 | 60,200 |
| 2003-05-29 | $0.52 | $0.52 | 304,400 |
| 2003-05-28 | $0.54 | $0.54 | 289,800 |
| 2003-05-27 | $0.61 | $0.61 | 56,700 |
| 2003-05-23 | $0.64 | $0.64 | 88,300 |
| 2003-05-22 | $0.57 | $0.57 | 44,000 |
| 2003-05-21 | $0.55 | $0.55 | 6,800 |
| 2003-05-20 | $0.49 | $0.49 | 7,500 |
| 2003-05-19 | $0.48 | $0.48 | 6,000 |
| 2003-05-16 | $0.48 | $0.48 | 97,400 |
| 2003-05-15 | $0.45 | $0.45 | 28,800 |
| 2003-05-14 | $0.44 | $0.44 | 18,400 |
| 2003-05-13 | $0.44 | $0.44 | 35,800 |
| 2003-05-12 | $0.43 | $0.43 | 19,500 |
| 2003-05-09 | $0.40 | $0.40 | 31,900 |
| 2003-05-08 | $0.43 | $0.43 | 54,400 |
| 2003-05-07 | $0.45 | $0.45 | 800 |
| 2003-05-06 | $0.45 | $0.45 | 27,100 |
| 2003-05-05 | $0.43 | $0.43 | 35,000 |
| 2003-05-02 | $0.44 | $0.44 | 23,500 |
| 2003-05-01 | $0.42 | $0.42 | 42,900 |
| 2003-04-30 | $0.40 | $0.40 | 38,700 |
| 2003-04-29 | $0.43 | $0.43 | 7,500 |
| 2003-04-28 | $0.42 | $0.42 | 20,800 |
| 2003-04-25 | $0.41 | $0.41 | 22,500 |
| 2003-04-24 | $0.39 | $0.39 | 17,200 |
| 2003-04-23 | $0.40 | $0.40 | 14,900 |
| 2003-04-22 | $0.40 | $0.40 | 23,600 |
| 2003-04-21 | $0.38 | $0.38 | 47,600 |
| 2003-04-17 | $0.39 | $0.39 | 31,900 |
| 2003-04-16 | $0.39 | $0.39 | 83,500 |
| 2003-04-15 | $0.35 | $0.35 | 3,800 |
| 2003-04-14 | $0.35 | $0.35 | 5,100 |
| 2003-04-11 | $0.39 | $0.39 | 28,800 |
| 2003-04-10 | $0.39 | $0.39 | 1,000 |
| 2003-04-09 | $0.39 | $0.39 | 38,300 |
| 2003-04-08 | $0.35 | $0.35 | 29,000 |
| 2003-04-07 | $0.30 | $0.30 | 24,300 |
| 2003-04-04 | $0.29 | $0.29 | 10,000 |
| 2003-04-03 | $0.28 | $0.28 | 3,000 |
| 2003-04-02 | $0.29 | $0.29 | 15,400 |
| 2003-04-01 | $0.27 | $0.27 | 1,500 |
| 2003-03-31 | $0.26 | $0.26 | 10,000 |
| 2003-03-28 | $0.27 | $0.27 | 0 |
| 2003-03-27 | $0.27 | $0.27 | 3,000 |
| 2003-03-26 | $0.35 | $0.35 | 300 |
| 2003-03-25 | $0.26 | $0.26 | 2,000 |
| 2003-03-24 | $0.27 | $0.27 | 2,000 |
| 2003-03-21 | $0.39 | $0.39 | 1,200 |
| 2003-03-20 | $0.39 | $0.39 | 0 |
| 2003-03-19 | $0.39 | $0.39 | 0 |
| 2003-03-18 | $0.39 | $0.39 | 23,900 |
| 2003-03-17 | $0.28 | $0.28 | 1,000 |
| 2003-03-14 | $0.30 | $0.30 | 30,500 |
| 2003-03-13 | $0.35 | $0.35 | 6,600 |
| 2003-03-12 | $0.33 | $0.33 | 0 |
| 2003-03-11 | $0.33 | $0.33 | 35,000 |
| 2003-03-10 | $0.36 | $0.36 | 31,900 |
| 2003-03-07 | $0.37 | $0.37 | 21,000 |
| 2003-03-06 | $0.37 | $0.37 | 0 |
| 2003-03-05 | $0.37 | $0.37 | 15,800 |
| 2003-03-04 | $0.43 | $0.43 | 12,500 |
| 2003-03-03 | $0.43 | $0.43 | 2,200 |
| 2003-02-28 | $0.43 | $0.43 | 4,100 |
| 2003-02-27 | $0.44 | $0.44 | 20,000 |
| 2003-02-26 | $0.46 | $0.46 | 19,100 |
| 2003-02-25 | $0.46 | $0.46 | 28,500 |
| 2003-02-24 | $0.43 | $0.43 | 29,000 |
| 2003-02-21 | $0.38 | $0.38 | 0 |
| 2003-02-20 | $0.38 | $0.38 | 8,100 |
| 2003-02-19 | $0.35 | $0.35 | 43,500 |
| 2003-02-18 | $0.40 | $0.40 | 2,400 |
| 2003-02-14 | $0.39 | $0.39 | 6,400 |
| 2003-02-13 | $0.39 | $0.39 | 1,000 |
| 2003-02-12 | $0.35 | $0.35 | 13,500 |
| 2003-02-11 | $0.35 | $0.35 | 56,900 |
| 2003-02-10 | $0.30 | $0.30 | 21,000 |
| 2003-02-07 | $0.30 | $0.30 | 31,800 |
| 2003-02-06 | $0.30 | $0.30 | 10,800 |
| 2003-02-05 | $0.30 | $0.30 | 22,300 |
| 2003-02-04 | $0.33 | $0.33 | 0 |
| 2003-02-03 | $0.33 | $0.33 | 3,600 |
| 2003-01-31 | $0.30 | $0.30 | 42,000 |
| 2003-01-30 | $0.26 | $0.26 | 2,000 |
| 2003-01-29 | $0.30 | $0.30 | 16,000 |
| 2003-01-28 | $0.26 | $0.26 | 19,500 |
| 2003-01-27 | $0.28 | $0.28 | 14,400 |
| 2003-01-24 | $0.28 | $0.28 | 35,700 |
| 2003-01-23 | $0.25 | $0.25 | 24,800 |
| 2003-01-22 | $0.25 | $0.25 | 38,300 |
| 2003-01-21 | $0.24 | $0.24 | 8,100 |
| 2003-01-17 | $0.24 | $0.24 | 1,100 |
| 2003-01-16 | $0.28 | $0.28 | 0 |
| 2003-01-15 | $0.28 | $0.28 | 4,700 |
| 2003-01-14 | $0.24 | $0.24 | 4,000 |
| 2003-01-13 | $0.24 | $0.24 | 1,300 |
| 2003-01-10 | $0.25 | $0.25 | 1,000 |
| 2003-01-09 | $0.28 | $0.28 | 0 |
| 2003-01-08 | $0.28 | $0.28 | 3,200 |
| 2003-01-07 | $0.23 | $0.23 | 7,800 |
| 2003-01-06 | $0.23 | $0.23 | 700 |
| 2003-01-03 | $0.25 | $0.25 | 39,100 |
| 2003-01-02 | $0.23 | $0.23 | 0 |