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
- 1999-02-01 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 | $0.18 | $0.18 | 93,400 |
| 2003-12-30 | $0.19 | $0.19 | 83,700 |
| 2003-12-29 | $0.18 | $0.18 | 66,000 |
| 2003-12-26 | $0.20 | $0.20 | 60,800 |
| 2003-12-24 | $0.16 | $0.16 | 9,100 |
| 2003-12-23 | $0.16 | $0.16 | 101,900 |
| 2003-12-22 | $0.18 | $0.18 | 147,000 |
| 2003-12-19 | $0.19 | $0.19 | 197,800 |
| 2003-12-18 | $0.17 | $0.17 | 60,800 |
| 2003-12-17 | $0.16 | $0.16 | 19,000 |
| 2003-12-16 | $0.16 | $0.16 | 54,500 |
| 2003-12-15 | $0.16 | $0.16 | 42,400 |
| 2003-12-12 | $0.17 | $0.17 | 56,100 |
| 2003-12-11 | $0.20 | $0.20 | 42,200 |
| 2003-12-10 | $0.20 | $0.20 | 112,200 |
| 2003-12-09 | $0.21 | $0.21 | 54,100 |
| 2003-12-08 | $0.23 | $0.23 | 121,300 |
| 2003-12-05 | $0.22 | $0.22 | 141,300 |
| 2003-12-04 | $0.22 | $0.22 | 206,600 |
| 2003-12-03 | $0.23 | $0.23 | 132,400 |
| 2003-12-02 | $0.19 | $0.19 | 232,500 |
| 2003-12-01 | $0.19 | $0.19 | 252,600 |
| 2003-11-28 | $0.19 | $0.19 | 53,700 |
| 2003-11-26 | $0.20 | $0.20 | 219,900 |
| 2003-11-25 | $0.17 | $0.17 | 54,400 |
| 2003-11-24 | $0.17 | $0.17 | 23,300 |
| 2003-11-21 | $0.18 | $0.18 | 192,200 |
| 2003-11-20 | $0.16 | $0.16 | 1,800 |
| 2003-11-19 | $0.18 | $0.18 | 13,200 |
| 2003-11-18 | $0.16 | $0.16 | 168,200 |
| 2003-11-17 | $0.15 | $0.15 | 64,600 |
| 2003-11-14 | $0.16 | $0.16 | 25,700 |
| 2003-11-13 | $0.17 | $0.17 | 84,000 |
| 2003-11-12 | $0.15 | $0.15 | 67,000 |
| 2003-11-11 | $0.15 | $0.15 | 2,200 |
| 2003-11-10 | $0.15 | $0.15 | 57,000 |
| 2003-11-07 | $0.18 | $0.18 | 86,600 |
| 2003-11-06 | $0.14 | $0.14 | 4,200 |
| 2003-11-05 | $0.16 | $0.16 | 24,200 |
| 2003-11-04 | $0.14 | $0.14 | 7,100 |
| 2003-11-03 | $0.14 | $0.14 | 52,800 |
| 2003-10-31 | $0.18 | $0.18 | 19,300 |
| 2003-10-30 | $0.14 | $0.14 | 11,600 |
| 2003-10-29 | $0.13 | $0.13 | 123,400 |
| 2003-10-28 | $0.10 | $0.10 | 10,000 |
| 2003-10-27 | $0.13 | $0.13 | 37,900 |
| 2003-10-24 | $0.11 | $0.11 | 9,300 |
| 2003-10-23 | $0.11 | $0.11 | 9,200 |
| 2003-10-22 | $0.11 | $0.11 | 35,400 |
| 2003-10-21 | $0.12 | $0.12 | 57,000 |
| 2003-10-20 | $0.11 | $0.11 | 373,600 |
| 2003-10-17 | $0.14 | $0.14 | 28,800 |
| 2003-10-16 | $0.14 | $0.14 | 4,400 |
| 2003-10-15 | $0.15 | $0.15 | 38,000 |
| 2003-10-14 | $0.15 | $0.15 | 53,600 |
| 2003-10-13 | $0.14 | $0.14 | 19,600 |
| 2003-10-10 | $0.15 | $0.15 | 33,300 |
| 2003-10-09 | $0.14 | $0.14 | 34,900 |
| 2003-10-08 | $0.14 | $0.14 | 3,600 |
| 2003-10-07 | $0.14 | $0.14 | 52,700 |
| 2003-10-06 | $0.16 | $0.16 | 32,700 |
| 2003-10-03 | $0.15 | $0.15 | 17,100 |
| 2003-10-02 | $0.17 | $0.17 | 62,100 |
| 2003-10-01 | $0.15 | $0.15 | 6,800 |
| 2003-09-30 | $0.16 | $0.16 | 22,200 |
| 2003-09-29 | $0.16 | $0.16 | 18,000 |
| 2003-09-26 | $0.17 | $0.17 | 12,700 |
| 2003-09-25 | $0.18 | $0.18 | 10,100 |
| 2003-09-24 | $0.15 | $0.15 | 3,900 |
| 2003-09-23 | $0.15 | $0.15 | 19,000 |
| 2003-09-22 | $0.15 | $0.15 | 3,200 |
| 2003-09-19 | $0.17 | $0.17 | 42,800 |
| 2003-09-18 | $0.17 | $0.17 | 5,900 |
| 2003-09-17 | $0.17 | $0.17 | 21,200 |
| 2003-09-16 | $0.15 | $0.15 | 17,600 |
| 2003-09-15 | $0.13 | $0.13 | 8,400 |
| 2003-09-12 | $0.15 | $0.15 | 76,600 |
| 2003-09-11 | $0.16 | $0.16 | 71,100 |
| 2003-09-10 | $0.15 | $0.15 | 6,600 |
| 2003-09-09 | $0.17 | $0.17 | 93,700 |
| 2003-09-08 | $0.16 | $0.16 | 56,600 |
| 2003-09-05 | $0.16 | $0.16 | 96,400 |
| 2003-09-04 | $0.16 | $0.16 | 87,600 |
| 2003-09-03 | $0.16 | $0.16 | 102,800 |
| 2003-09-02 | $0.19 | $0.19 | 37,300 |
| 2003-08-29 | $0.20 | $0.20 | 17,300 |
| 2003-08-28 | $0.21 | $0.21 | 15,400 |
| 2003-08-27 | $0.23 | $0.23 | 86,200 |
| 2003-08-26 | $0.23 | $0.23 | 72,500 |
| 2003-08-25 | $0.17 | $0.17 | 29,800 |
| 2003-08-22 | $0.16 | $0.16 | 96,500 |
| 2003-08-21 | $0.13 | $0.13 | 7,200 |
| 2003-08-20 | $0.14 | $0.14 | 63,400 |
| 2003-08-19 | $0.12 | $0.12 | 4,000 |
| 2003-08-18 | $0.15 | $0.15 | 3,100 |
| 2003-08-15 | $0.12 | $0.12 | 100 |
| 2003-08-14 | $0.16 | $0.16 | 3,800 |
| 2003-08-13 | $0.12 | $0.12 | 200 |
| 2003-08-12 | $0.12 | $0.12 | 23,200 |
| 2003-08-11 | $0.13 | $0.13 | 347,100 |
| 2003-08-08 | $0.17 | $0.17 | 15,100 |
| 2003-08-07 | $0.17 | $0.17 | 13,400 |
| 2003-08-06 | $0.17 | $0.17 | 400 |
| 2003-08-05 | $0.18 | $0.18 | 40,500 |
| 2003-08-04 | $0.17 | $0.17 | 2,300 |
| 2003-08-01 | $0.17 | $0.17 | 26,300 |
| 2003-07-31 | $0.18 | $0.18 | 27,700 |
| 2003-07-30 | $0.19 | $0.19 | 800 |
| 2003-07-29 | $0.22 | $0.22 | 58,700 |
| 2003-07-28 | $0.25 | $0.25 | 145,900 |
| 2003-07-25 | $0.15 | $0.15 | 51,600 |
| 2003-07-24 | $0.16 | $0.16 | 92,500 |
| 2003-07-23 | $0.25 | $0.25 | 215,500 |
| 2003-07-22 | $0.12 | $0.12 | 34,000 |
| 2003-07-21 | $0.11 | $0.11 | 42,400 |
| 2003-07-18 | $0.11 | $0.11 | 1,000 |
| 2003-07-17 | $0.11 | $0.11 | 1,500 |
| 2003-07-16 | $0.11 | $0.11 | 1,700 |
| 2003-07-15 | $0.10 | $0.10 | 14,700 |
| 2003-07-14 | $0.15 | $0.15 | 52,600 |
| 2003-07-11 | $0.09 | $0.09 | 25,200 |
| 2003-07-10 | $0.10 | $0.10 | 8,400 |
| 2003-07-09 | $0.08 | $0.08 | 9,900 |
| 2003-07-08 | $0.09 | $0.09 | 174,900 |
| 2003-07-07 | $0.09 | $0.09 | 5,200 |
| 2003-07-03 | $0.09 | $0.09 | 37,900 |
| 2003-07-02 | $0.10 | $0.10 | 800 |
| 2003-07-01 | $0.10 | $0.10 | 200 |
| 2003-06-30 | $0.10 | $0.10 | 33,100 |
| 2003-06-27 | $0.11 | $0.11 | 82,300 |
| 2003-06-26 | $0.10 | $0.10 | 218,900 |
| 2003-06-25 | $0.12 | $0.12 | 140,100 |
| 2003-06-24 | $0.11 | $0.11 | 31,400 |
| 2003-06-23 | $0.12 | $0.12 | 25,100 |
| 2003-06-20 | $0.18 | $0.18 | 112,900 |
| 2003-06-19 | $0.12 | $0.12 | 14,900 |
| 2003-06-18 | $0.12 | $0.12 | 78,300 |
| 2003-06-17 | $0.17 | $0.17 | 43,000 |
| 2003-06-16 | $0.11 | $0.11 | 187,700 |
| 2003-06-13 | $0.17 | $0.17 | 32,200 |
| 2003-06-12 | $0.15 | $0.15 | 3,700 |
| 2003-06-11 | $0.15 | $0.15 | 62,400 |
| 2003-06-10 | $0.16 | $0.16 | 7,500 |
| 2003-06-09 | $0.16 | $0.16 | 47,100 |
| 2003-06-06 | $0.15 | $0.15 | 5,900 |
| 2003-06-05 | $0.15 | $0.15 | 3,800 |
| 2003-06-04 | $0.16 | $0.16 | 600 |
| 2003-06-03 | $0.16 | $0.16 | 16,200 |
| 2003-06-02 | $0.20 | $0.20 | 46,600 |
| 2003-05-30 | $0.16 | $0.16 | 8,600 |
| 2003-05-29 | $0.15 | $0.15 | 10,400 |
| 2003-05-28 | $0.16 | $0.16 | 25,200 |
| 2003-05-27 | $0.18 | $0.18 | 74,300 |
| 2003-05-23 | $0.19 | $0.19 | 12,700 |
| 2003-05-22 | $0.20 | $0.20 | 29,000 |
| 2003-05-21 | $0.15 | $0.15 | 17,500 |
| 2003-05-20 | $0.15 | $0.15 | 26,000 |
| 2003-05-19 | $0.16 | $0.16 | 71,600 |
| 2003-05-16 | $0.14 | $0.14 | 33,100 |
| 2003-05-15 | $0.16 | $0.16 | 80,100 |
| 2003-05-14 | $0.20 | $0.20 | 4,400 |
| 2003-05-13 | $0.17 | $0.17 | 57,200 |
| 2003-05-12 | $0.19 | $0.19 | 9,300 |
| 2003-05-09 | $0.20 | $0.20 | 2,000 |
| 2003-05-08 | $0.22 | $0.22 | 1,000 |
| 2003-05-07 | $0.22 | $0.22 | 27,500 |
| 2003-05-06 | $0.23 | $0.23 | 3,300 |
| 2003-05-05 | $0.16 | $0.16 | 1,500 |
| 2003-05-02 | $0.24 | $0.24 | 4,700 |
| 2003-05-01 | $0.18 | $0.18 | 2,300 |
| 2003-04-30 | $0.16 | $0.16 | 30,600 |
| 2003-04-29 | $0.18 | $0.18 | 1,600 |
| 2003-04-28 | $0.16 | $0.16 | 32,300 |
| 2003-04-25 | $0.16 | $0.16 | 3,500 |
| 2003-04-24 | $0.16 | $0.16 | 20,600 |
| 2003-04-23 | $0.19 | $0.19 | 332,400 |
| 2003-04-22 | $0.15 | $0.15 | 27,500 |
| 2003-04-21 | $0.18 | $0.18 | 219,700 |
| 2003-04-17 | $0.17 | $0.17 | 114,200 |
| 2003-04-16 | $0.10 | $0.10 | 65,100 |
| 2003-04-15 | $0.13 | $0.13 | 18,100 |
| 2003-04-14 | $0.10 | $0.10 | 46,200 |
| 2003-04-11 | $0.09 | $0.09 | 39,600 |
| 2003-04-10 | $0.08 | $0.08 | 110,700 |
| 2003-04-09 | $0.09 | $0.09 | 3,200 |
| 2003-04-08 | $0.09 | $0.09 | 500 |
| 2003-04-07 | $0.09 | $0.09 | 21,200 |
| 2003-04-04 | $0.09 | $0.09 | 0 |
| 2003-04-03 | $0.09 | $0.09 | 22,700 |
| 2003-04-02 | $0.09 | $0.09 | 21,600 |
| 2003-04-01 | $0.09 | $0.09 | 0 |
| 2003-03-31 | $0.09 | $0.09 | 8,000 |
| 2003-03-28 | $0.09 | $0.09 | 500 |
| 2003-03-27 | $0.09 | $0.09 | 10,100 |
| 2003-03-26 | $0.10 | $0.10 | 34,400 |
| 2003-03-25 | $0.10 | $0.10 | 17,300 |
| 2003-03-24 | $0.09 | $0.09 | 800 |
| 2003-03-21 | $0.09 | $0.09 | 28,300 |
| 2003-03-20 | $0.09 | $0.09 | 600 |
| 2003-03-19 | $0.09 | $0.09 | 6,400 |
| 2003-03-18 | $0.09 | $0.09 | 600 |
| 2003-03-17 | $0.09 | $0.09 | 1,500 |
| 2003-03-14 | $0.10 | $0.10 | 63,900 |
| 2003-03-13 | $0.08 | $0.08 | 15,900 |
| 2003-03-12 | $0.08 | $0.08 | 3,800 |
| 2003-03-11 | $0.09 | $0.09 | 21,600 |
| 2003-03-10 | $0.08 | $0.08 | 21,700 |
| 2003-03-07 | $0.09 | $0.09 | 23,800 |
| 2003-03-06 | $0.09 | $0.09 | 80,600 |
| 2003-03-05 | $0.09 | $0.09 | 20,400 |
| 2003-03-04 | $0.09 | $0.09 | 48,200 |
| 2003-03-03 | $0.09 | $0.09 | 3,000 |
| 2003-02-28 | $0.09 | $0.09 | 16,200 |
| 2003-02-27 | $0.09 | $0.09 | 25,800 |
| 2003-02-26 | $0.09 | $0.09 | 22,900 |
| 2003-02-25 | $0.09 | $0.09 | 500 |
| 2003-02-24 | $0.09 | $0.09 | 6,400 |
| 2003-02-21 | $0.09 | $0.09 | 5,600 |
| 2003-02-20 | $0.10 | $0.10 | 14,200 |
| 2003-02-19 | $0.09 | $0.09 | 7,900 |
| 2003-02-18 | $0.10 | $0.10 | 20,700 |
| 2003-02-14 | $0.09 | $0.09 | 1,200 |
| 2003-02-13 | $0.09 | $0.09 | 900 |
| 2003-02-12 | $0.09 | $0.09 | 65,600 |
| 2003-02-11 | $0.10 | $0.10 | 10,300 |
| 2003-02-10 | $0.10 | $0.10 | 1,400 |
| 2003-02-07 | $0.10 | $0.10 | 5,700 |
| 2003-02-06 | $0.10 | $0.10 | 35,900 |
| 2003-02-05 | $0.10 | $0.10 | 67,300 |
| 2003-02-04 | $0.11 | $0.11 | 36,100 |
| 2003-02-03 | $0.13 | $0.13 | 1,300 |
| 2003-01-31 | $0.12 | $0.12 | 1,400 |
| 2003-01-30 | $0.12 | $0.12 | 59,600 |
| 2003-01-29 | $0.13 | $0.13 | 39,200 |
| 2003-01-28 | $0.11 | $0.11 | 100 |
| 2003-01-27 | $0.11 | $0.11 | 1,700 |
| 2003-01-24 | $0.11 | $0.11 | 2,100 |
| 2003-01-23 | $0.13 | $0.13 | 96,400 |
| 2003-01-22 | $0.11 | $0.11 | 5,900 |
| 2003-01-21 | $0.13 | $0.13 | 35,800 |
| 2003-01-17 | $0.12 | $0.12 | 11,800 |
| 2003-01-16 | $0.11 | $0.11 | 77,000 |
| 2003-01-15 | $0.11 | $0.11 | 155,200 |
| 2003-01-14 | $0.11 | $0.11 | 5,600 |
| 2003-01-13 | $0.11 | $0.11 | 46,900 |
| 2003-01-10 | $0.12 | $0.12 | 399,600 |
| 2003-01-09 | $0.09 | $0.09 | 9,400 |
| 2003-01-08 | $0.09 | $0.09 | 10,200 |
| 2003-01-07 | $0.09 | $0.09 | 2,000 |
| 2003-01-06 | $0.09 | $0.09 | 8,600 |
| 2003-01-03 | $0.09 | $0.09 | 3,000 |
| 2003-01-02 | $0.09 | $0.09 | 16,200 |