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
- 2002-05-23 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $0.39 | $0.39 | 168,014,000 | — | — |
| 2003-12-30 | $0.41 | $0.41 | 155,736,000 | — | — |
| 2003-12-29 | $0.42 | $0.42 | 162,694,000 | — | — |
| 2003-12-26 | $0.42 | $0.42 | 118,874,000 | — | — |
| 2003-12-24 | $0.41 | $0.41 | 275,254,000 | — | — |
| 2003-12-23 | $0.39 | $0.39 | 290,430,000 | — | — |
| 2003-12-22 | $0.37 | $0.37 | 189,252,000 | — | — |
| 2003-12-19 | $0.36 | $0.36 | 181,692,000 | — | — |
| 2003-12-18 | $0.37 | $0.37 | 442,568,000 | — | — |
| 2003-12-17 | $0.36 | $0.36 | 644,154,000 | — | — |
| 2003-12-16 | $0.32 | $0.32 | 193,396,000 | — | — |
| 2003-12-15 | $0.32 | $0.32 | 142,898,000 | — | — |
| 2003-12-12 | $0.33 | $0.33 | 117,040,000 | — | — |
| 2003-12-11 | $0.34 | $0.34 | 180,600,000 | — | — |
| 2003-12-10 | $0.32 | $0.32 | 256,844,000 | — | — |
| 2003-12-09 | $0.32 | $0.32 | 146,818,000 | — | — |
| 2003-12-08 | $0.34 | $0.34 | 201,572,000 | — | — |
| 2003-12-05 | $0.34 | $0.34 | 125,678,000 | — | — |
| 2003-12-04 | $0.34 | $0.34 | 288,260,000 | — | — |
| 2003-12-03 | $0.36 | $0.36 | 183,498,000 | — | — |
| 2003-12-02 | $0.36 | $0.36 | 158,242,000 | — | — |
| 2003-12-01 | $0.36 | $0.36 | 181,720,000 | — | — |
| 2003-11-28 | $0.35 | $0.35 | 51,086,000 | — | — |
| 2003-11-26 | $0.35 | $0.35 | 140,392,000 | — | — |
| 2003-11-25 | $0.34 | $0.34 | 169,274,000 | — | — |
| 2003-11-24 | $0.33 | $0.33 | 139,874,000 | — | — |
| 2003-11-21 | $0.33 | $0.33 | 220,402,000 | — | — |
| 2003-11-20 | $0.33 | $0.33 | 294,686,000 | — | — |
| 2003-11-19 | $0.33 | $0.33 | 231,238,000 | — | — |
| 2003-11-18 | $0.33 | $0.33 | 392,294,000 | — | — |
| 2003-11-17 | $0.32 | $0.32 | 317,212,000 | — | — |
| 2003-11-14 | $0.33 | $0.33 | 189,210,000 | — | — |
| 2003-11-13 | $0.35 | $0.35 | 238,364,000 | — | — |
| 2003-11-12 | $0.36 | $0.36 | 343,532,000 | — | — |
| 2003-11-11 | $0.34 | $0.34 | 262,906,000 | — | — |
| 2003-11-10 | $0.33 | $0.33 | 485,128,000 | — | — |
| 2003-11-07 | $0.33 | $0.33 | 1,030,540,000 | — | — |
| 2003-11-06 | $0.36 | $0.36 | 1,095,948,000 | — | — |
| 2003-11-05 | $0.42 | $0.42 | 172,774,000 | — | — |
| 2003-11-04 | $0.43 | $0.43 | 156,352,000 | — | — |
| 2003-11-03 | $0.42 | $0.42 | 147,126,000 | — | — |
| 2003-10-31 | $0.41 | $0.41 | 160,174,000 | — | — |
| 2003-10-30 | $0.42 | $0.42 | 269,136,000 | — | — |
| 2003-10-29 | $0.42 | $0.42 | 273,336,000 | — | — |
| 2003-10-28 | $0.40 | $0.40 | 218,848,000 | — | — |
| 2003-10-27 | $0.38 | $0.38 | 155,176,000 | — | — |
| 2003-10-24 | $0.37 | $0.37 | 215,138,000 | — | — |
| 2003-10-23 | $0.37 | $0.37 | 231,434,000 | — | — |
| 2003-10-22 | $0.37 | $0.37 | 227,332,000 | — | — |
| 2003-10-21 | $0.39 | $0.39 | 353,612,000 | — | — |
| 2003-10-20 | $0.39 | $0.39 | 605,598,000 | — | — |
| 2003-10-17 | $0.37 | $0.37 | 384,566,000 | — | — |
| 2003-10-16 | $0.37 | $0.37 | 1,258,250,000 | — | — |
| 2003-10-15 | $0.32 | $0.32 | 164,248,000 | — | — |
| 2003-10-14 | $0.34 | $0.34 | 241,766,000 | — | — |
| 2003-10-13 | $0.33 | $0.33 | 210,896,000 | — | — |
| 2003-10-10 | $0.32 | $0.32 | 102,214,000 | — | — |
| 2003-10-09 | $0.31 | $0.31 | 186,718,000 | — | — |
| 2003-10-08 | $0.31 | $0.31 | 220,668,000 | — | — |
| 2003-10-07 | $0.31 | $0.31 | 219,394,000 | — | — |
| 2003-10-06 | $0.30 | $0.30 | 184,254,000 | — | — |
| 2003-10-03 | $0.29 | $0.29 | 362,740,000 | — | — |
| 2003-10-02 | $0.29 | $0.29 | 731,290,000 | — | — |
| 2003-10-01 | $0.25 | $0.25 | 138,768,000 | — | — |
| 2003-09-30 | $0.24 | $0.24 | 207,116,000 | — | — |
| 2003-09-29 | $0.24 | $0.24 | 402,654,000 | — | — |
| 2003-09-26 | $0.24 | $0.24 | 121,870,000 | — | — |
| 2003-09-25 | $0.25 | $0.25 | 209,118,000 | — | — |
| 2003-09-24 | $0.27 | $0.27 | 73,850,000 | — | — |
| 2003-09-23 | $0.28 | $0.28 | 104,468,000 | — | — |
| 2003-09-22 | $0.28 | $0.28 | 225,400,000 | — | — |
| 2003-09-19 | $0.26 | $0.26 | 96,054,000 | — | — |
| 2003-09-18 | $0.26 | $0.26 | 122,150,000 | — | — |
| 2003-09-17 | $0.26 | $0.26 | 112,042,000 | — | — |
| 2003-09-16 | $0.26 | $0.26 | 216,846,000 | — | — |
| 2003-09-15 | $0.25 | $0.25 | 178,766,000 | — | — |
| 2003-09-12 | $0.25 | $0.25 | 161,420,000 | — | — |
| 2003-09-11 | $0.23 | $0.23 | 177,856,000 | — | — |
| 2003-09-10 | $0.24 | $0.24 | 106,428,000 | — | — |
| 2003-09-09 | $0.25 | $0.25 | 108,752,000 | — | — |
| 2003-09-08 | $0.25 | $0.25 | 166,992,000 | — | — |
| 2003-09-05 | $0.25 | $0.25 | 208,446,000 | — | — |
| 2003-09-04 | $0.24 | $0.24 | 82,404,000 | — | — |
| 2003-09-03 | $0.24 | $0.24 | 238,336,000 | — | — |
| 2003-09-02 | $0.24 | $0.24 | 271,026,000 | — | — |
| 2003-08-29 | $0.24 | $0.24 | 111,300,000 | — | — |
| 2003-08-28 | $0.23 | $0.23 | 137,200,000 | — | — |
| 2003-08-27 | $0.23 | $0.23 | 333,228,000 | — | — |
| 2003-08-26 | $0.21 | $0.21 | 131,782,000 | — | — |
| 2003-08-25 | $0.20 | $0.20 | 68,922,000 | — | — |
| 2003-08-22 | $0.21 | $0.21 | 83,958,000 | — | — |
| 2003-08-21 | $0.21 | $0.21 | 195,538,000 | — | — |
| 2003-08-20 | $0.20 | $0.20 | 293,370,000 | — | — |
| 2003-08-19 | $0.18 | $0.18 | 87,052,000 | — | — |
| 2003-08-18 | $0.18 | $0.18 | 63,350,000 | — | — |
| 2003-08-15 | $0.18 | $0.18 | 51,170,000 | — | — |
| 2003-08-14 | $0.18 | $0.18 | 112,938,000 | — | — |
| 2003-08-13 | $0.17 | $0.17 | 45,374,000 | — | — |
| 2003-08-12 | $0.18 | $0.18 | 30,100,000 | — | — |
| 2003-08-11 | $0.18 | $0.18 | 62,804,000 | — | — |
| 2003-08-08 | $0.17 | $0.17 | 33,390,000 | — | — |
| 2003-08-07 | $0.16 | $0.16 | 78,932,000 | — | — |
| 2003-08-06 | $0.17 | $0.17 | 81,130,000 | — | — |
| 2003-08-05 | $0.17 | $0.17 | 30,842,000 | — | — |
| 2003-08-04 | $0.18 | $0.18 | 36,764,000 | — | — |
| 2003-08-01 | $0.18 | $0.18 | 63,392,000 | — | — |
| 2003-07-31 | $0.19 | $0.19 | 85,344,000 | — | — |
| 2003-07-30 | $0.19 | $0.19 | 52,864,000 | — | — |
| 2003-07-29 | $0.19 | $0.19 | 53,578,000 | — | — |
| 2003-07-28 | $0.19 | $0.19 | 74,956,000 | — | — |
| 2003-07-25 | $0.19 | $0.19 | 55,342,000 | — | — |
| 2003-07-24 | $0.19 | $0.19 | 108,416,000 | — | — |
| 2003-07-23 | $0.19 | $0.19 | 218,988,000 | — | — |
| 2003-07-22 | $0.18 | $0.18 | 115,248,000 | — | — |
| 2003-07-21 | $0.17 | $0.17 | 109,242,000 | — | — |
| 2003-07-18 | $0.17 | $0.17 | 362,362,000 | — | — |
| 2003-07-17 | $0.18 | $0.18 | 171,416,000 | — | — |
| 2003-07-16 | $0.18 | $0.18 | 135,338,000 | — | — |
| 2003-07-15 | $0.19 | $0.19 | 175,882,000 | — | — |
| 2003-07-14 | $0.20 | $0.20 | 118,622,000 | — | — |
| 2003-07-11 | $0.19 | $0.19 | 79,366,000 | — | — |
| 2003-07-10 | $0.19 | $0.19 | 87,542,000 | — | — |
| 2003-07-09 | $0.20 | $0.20 | 96,320,000 | — | — |
| 2003-07-08 | $0.20 | $0.20 | 107,506,000 | — | — |
| 2003-07-07 | $0.19 | $0.19 | 194,670,000 | — | — |
| 2003-07-03 | $0.20 | $0.20 | 82,026,000 | — | — |
| 2003-07-02 | $0.19 | $0.19 | 390,712,000 | — | — |
| 2003-07-01 | $0.18 | $0.18 | 123,564,000 | — | — |
| 2003-06-30 | $0.18 | $0.18 | 260,120,000 | — | — |
| 2003-06-27 | $0.18 | $0.18 | 181,118,000 | — | — |
| 2003-06-26 | $0.18 | $0.18 | 322,574,000 | — | — |
| 2003-06-25 | $0.17 | $0.17 | 189,784,000 | — | — |
| 2003-06-24 | $0.16 | $0.16 | 336,812,000 | — | — |
| 2003-06-23 | $0.15 | $0.15 | 86,996,000 | — | — |
| 2003-06-20 | $0.16 | $0.16 | 130,186,000 | — | — |
| 2003-06-19 | $0.16 | $0.16 | 154,252,000 | — | — |
| 2003-06-18 | $0.15 | $0.15 | 110,012,000 | — | — |
| 2003-06-17 | $0.15 | $0.15 | 175,420,000 | — | — |
| 2003-06-16 | $0.16 | $0.16 | 322,252,000 | — | — |
| 2003-06-13 | $0.14 | $0.14 | 660,240,000 | — | — |
| 2003-06-12 | $0.16 | $0.16 | 184,576,000 | — | — |
| 2003-06-11 | $0.16 | $0.16 | 179,732,000 | — | — |
| 2003-06-10 | $0.16 | $0.16 | 624,330,000 | — | — |
| 2003-06-09 | $0.16 | $0.16 | 127,316,000 | — | — |
| 2003-06-06 | $0.17 | $0.17 | 191,744,000 | — | — |
| 2003-06-05 | $0.18 | $0.18 | 131,040,000 | — | — |
| 2003-06-04 | $0.17 | $0.17 | 124,208,000 | — | — |
| 2003-06-03 | $0.17 | $0.17 | 85,484,000 | — | — |
| 2003-06-02 | $0.17 | $0.17 | 175,476,000 | — | — |
| 2003-05-30 | $0.16 | $0.16 | 104,762,000 | — | — |
| 2003-05-29 | $0.16 | $0.16 | 72,772,000 | — | — |
| 2003-05-28 | $0.16 | $0.16 | 101,276,000 | — | — |
| 2003-05-27 | $0.16 | $0.16 | 138,838,000 | — | — |
| 2003-05-23 | $0.16 | $0.16 | 81,718,000 | — | — |
| 2003-05-22 | $0.16 | $0.16 | 142,786,000 | — | — |
| 2003-05-21 | $0.15 | $0.15 | 94,514,000 | — | — |
| 2003-05-20 | $0.16 | $0.16 | 202,090,000 | — | — |
| 2003-05-19 | $0.15 | $0.15 | 304,724,000 | — | — |
| 2003-05-16 | $0.17 | $0.17 | 129,668,000 | — | — |
| 2003-05-15 | $0.17 | $0.17 | 106,848,000 | — | — |
| 2003-05-14 | $0.17 | $0.17 | 191,170,000 | — | — |
| 2003-05-13 | $0.18 | $0.18 | 182,070,000 | — | — |
| 2003-05-12 | $0.17 | $0.17 | 117,880,000 | — | — |
| 2003-05-09 | $0.16 | $0.16 | 59,262,000 | — | — |
| 2003-05-08 | $0.16 | $0.16 | 100,464,000 | — | — |
| 2003-05-07 | $0.17 | $0.17 | 134,736,000 | — | — |
| 2003-05-06 | $0.17 | $0.17 | 149,646,000 | — | — |
| 2003-05-05 | $0.17 | $0.17 | 144,494,000 | — | — |
| 2003-05-02 | $0.16 | $0.16 | 123,340,000 | — | — |
| 2003-05-01 | $0.16 | $0.16 | 149,842,000 | — | — |
| 2003-04-30 | $0.16 | $0.16 | 110,712,000 | — | — |
| 2003-04-29 | $0.16 | $0.16 | 201,292,000 | — | — |
| 2003-04-28 | $0.16 | $0.16 | 227,276,000 | — | — |
| 2003-04-25 | $0.15 | $0.15 | 149,226,000 | — | — |
| 2003-04-24 | $0.16 | $0.16 | 357,658,000 | — | — |
| 2003-04-23 | $0.15 | $0.15 | 367,878,000 | — | — |
| 2003-04-22 | $0.16 | $0.16 | 305,704,000 | — | — |
| 2003-04-21 | $0.18 | $0.18 | 485,730,000 | — | — |
| 2003-04-17 | $0.16 | $0.16 | 134,624,000 | — | — |
| 2003-04-16 | $0.15 | $0.15 | 45,332,000 | — | — |
| 2003-04-15 | $0.14 | $0.14 | 63,112,000 | — | — |
| 2003-04-14 | $0.14 | $0.14 | 53,550,000 | — | — |
| 2003-04-11 | $0.15 | $0.15 | 47,908,000 | — | — |
| 2003-04-10 | $0.15 | $0.15 | 54,194,000 | — | — |
| 2003-04-09 | $0.15 | $0.15 | 58,646,000 | — | — |
| 2003-04-08 | $0.14 | $0.14 | 62,650,000 | — | — |
| 2003-04-07 | $0.14 | $0.14 | 103,152,000 | — | — |
| 2003-04-04 | $0.14 | $0.14 | 58,842,000 | — | — |
| 2003-04-03 | $0.14 | $0.14 | 80,332,000 | — | — |
| 2003-04-02 | $0.14 | $0.14 | 227,612,000 | — | — |
| 2003-04-01 | $0.14 | $0.14 | 170,198,000 | — | — |
| 2003-03-31 | $0.15 | $0.15 | 82,838,000 | — | — |
| 2003-03-28 | $0.15 | $0.15 | 261,436,000 | — | — |
| 2003-03-27 | $0.16 | $0.16 | 306,320,000 | — | — |
| 2003-03-26 | $0.15 | $0.15 | 185,808,000 | — | — |
| 2003-03-25 | $0.14 | $0.14 | 126,028,000 | — | — |
| 2003-03-24 | $0.13 | $0.13 | 89,964,000 | — | — |
| 2003-03-21 | $0.13 | $0.13 | 81,508,000 | — | — |
| 2003-03-20 | $0.13 | $0.13 | 146,034,000 | — | — |
| 2003-03-19 | $0.14 | $0.14 | 160,622,000 | — | — |
| 2003-03-18 | $0.13 | $0.13 | 210,910,000 | — | — |
| 2003-03-17 | $0.13 | $0.13 | 166,166,000 | — | — |
| 2003-03-14 | $0.12 | $0.12 | 61,292,000 | — | — |
| 2003-03-13 | $0.12 | $0.12 | 75,600,000 | — | — |
| 2003-03-12 | $0.11 | $0.11 | 57,512,000 | — | — |
| 2003-03-11 | $0.11 | $0.11 | 55,314,000 | — | — |
| 2003-03-10 | $0.11 | $0.11 | 34,244,000 | — | — |
| 2003-03-07 | $0.11 | $0.11 | 48,538,000 | — | — |
| 2003-03-06 | $0.12 | $0.12 | 34,552,000 | — | — |
| 2003-03-05 | $0.12 | $0.12 | 34,986,000 | — | — |
| 2003-03-04 | $0.12 | $0.12 | 55,650,000 | — | — |
| 2003-03-03 | $0.11 | $0.11 | 157,976,000 | — | — |
| 2003-02-28 | $0.12 | $0.12 | 118,790,000 | — | — |
| 2003-02-27 | $0.12 | $0.12 | 231,196,000 | — | — |
| 2003-02-26 | $0.10 | $0.10 | 38,780,000 | — | — |
| 2003-02-25 | $0.10 | $0.10 | 46,298,000 | — | — |
| 2003-02-24 | $0.10 | $0.10 | 123,396,000 | — | — |
| 2003-02-21 | $0.11 | $0.11 | 62,552,000 | — | — |
| 2003-02-20 | $0.11 | $0.11 | 63,392,000 | — | — |
| 2003-02-19 | $0.11 | $0.11 | 51,184,000 | — | — |
| 2003-02-18 | $0.10 | $0.10 | 62,678,000 | — | — |
| 2003-02-14 | $0.10 | $0.10 | 84,350,000 | — | — |
| 2003-02-13 | $0.09 | $0.09 | 60,928,000 | — | — |
| 2003-02-12 | $0.09 | $0.09 | 56,154,000 | — | — |
| 2003-02-11 | $0.09 | $0.09 | 47,908,000 | — | — |
| 2003-02-10 | $0.09 | $0.09 | 73,052,000 | — | — |
| 2003-02-07 | $0.09 | $0.09 | 50,162,000 | — | — |
| 2003-02-06 | $0.08 | $0.08 | 37,352,000 | — | — |
| 2003-02-05 | $0.09 | $0.09 | 34,846,000 | — | — |
| 2003-02-04 | $0.09 | $0.09 | 20,398,000 | — | — |
| 2003-02-03 | $0.09 | $0.09 | 28,364,000 | — | — |
| 2003-01-31 | $0.09 | $0.09 | 40,194,000 | — | — |
| 2003-01-30 | $0.09 | $0.09 | 37,002,000 | — | — |
| 2003-01-29 | $0.09 | $0.09 | 29,568,000 | — | — |
| 2003-01-28 | $0.09 | $0.09 | 49,462,000 | — | — |
| 2003-01-27 | $0.09 | $0.09 | 34,398,000 | — | — |
| 2003-01-24 | $0.09 | $0.09 | 63,532,000 | — | — |
| 2003-01-23 | $0.09 | $0.09 | 72,198,000 | — | — |
| 2003-01-22 | $0.08 | $0.08 | 41,734,000 | — | — |
| 2003-01-21 | $0.08 | $0.08 | 60,816,000 | — | — |
| 2003-01-17 | $0.08 | $0.08 | 53,648,000 | — | — |
| 2003-01-16 | $0.09 | $0.09 | 186,536,000 | — | — |
| 2003-01-15 | $0.09 | $0.09 | 94,304,000 | — | — |
| 2003-01-14 | $0.09 | $0.09 | 25,494,000 | — | — |
| 2003-01-13 | $0.09 | $0.09 | 44,086,000 | — | — |
| 2003-01-10 | $0.09 | $0.09 | 54,348,000 | — | — |
| 2003-01-09 | $0.08 | $0.08 | 53,228,000 | — | — |
| 2003-01-08 | $0.08 | $0.08 | 53,564,000 | — | — |
| 2003-01-07 | $0.08 | $0.08 | 19,376,000 | — | — |
| 2003-01-06 | $0.08 | $0.08 | 30,030,000 | — | — |
| 2003-01-03 | $0.08 | $0.08 | 32,480,000 | — | — |
| 2003-01-02 | $0.08 | $0.08 | 83,972,000 | — | — |