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
- 1999-01-22 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 | $0.19 | $0.19 | 497,268,000 | — | — |
| 2003-12-30 | $0.20 | $0.20 | 550,884,000 | — | — |
| 2003-12-29 | $0.20 | $0.20 | 756,624,000 | — | — |
| 2003-12-26 | $0.19 | $0.19 | 363,960,000 | — | — |
| 2003-12-24 | $0.18 | $0.18 | 210,852,000 | — | — |
| 2003-12-23 | $0.18 | $0.18 | 722,760,000 | — | — |
| 2003-12-22 | $0.18 | $0.18 | 371,184,000 | — | — |
| 2003-12-19 | $0.18 | $0.18 | 916,956,000 | — | — |
| 2003-12-18 | $0.17 | $0.17 | 436,728,000 | — | — |
| 2003-12-17 | $0.17 | $0.17 | 499,116,000 | — | — |
| 2003-12-16 | $0.17 | $0.17 | 601,728,000 | — | — |
| 2003-12-15 | $0.17 | $0.17 | 622,752,000 | — | — |
| 2003-12-12 | $0.17 | $0.17 | 700,692,000 | — | — |
| 2003-12-11 | $0.17 | $0.17 | 694,872,000 | — | — |
| 2003-12-10 | $0.17 | $0.17 | 568,656,000 | — | — |
| 2003-12-09 | $0.16 | $0.16 | 598,128,000 | — | — |
| 2003-12-08 | $0.17 | $0.17 | 340,980,000 | — | — |
| 2003-12-05 | $0.17 | $0.17 | 559,848,000 | — | — |
| 2003-12-04 | $0.18 | $0.18 | 521,952,000 | — | — |
| 2003-12-03 | $0.18 | $0.18 | 710,028,000 | — | — |
| 2003-12-02 | $0.18 | $0.18 | 574,740,000 | — | — |
| 2003-12-01 | $0.18 | $0.18 | 526,980,000 | — | — |
| 2003-11-28 | $0.18 | $0.18 | 206,136,000 | — | — |
| 2003-11-26 | $0.18 | $0.18 | 430,032,000 | — | — |
| 2003-11-25 | $0.18 | $0.18 | 822,804,000 | — | — |
| 2003-11-24 | $0.17 | $0.17 | 940,644,000 | — | — |
| 2003-11-21 | $0.16 | $0.16 | 543,240,000 | — | — |
| 2003-11-20 | $0.16 | $0.16 | 738,852,000 | — | — |
| 2003-11-19 | $0.17 | $0.17 | 567,552,000 | — | — |
| 2003-11-18 | $0.16 | $0.16 | 991,428,000 | — | — |
| 2003-11-17 | $0.17 | $0.17 | 599,880,000 | — | — |
| 2003-11-14 | $0.17 | $0.17 | 888,420,000 | — | — |
| 2003-11-13 | $0.18 | $0.18 | 580,332,000 | — | — |
| 2003-11-12 | $0.18 | $0.18 | 617,664,000 | — | — |
| 2003-11-11 | $0.18 | $0.18 | 799,140,000 | — | — |
| 2003-11-10 | $0.18 | $0.18 | 1,210,056,000 | — | — |
| 2003-11-07 | $0.18 | $0.18 | 4,292,820,000 | — | — |
| 2003-11-06 | $0.15 | $0.15 | 1,175,280,000 | — | — |
| 2003-11-05 | $0.15 | $0.15 | 882,024,000 | — | — |
| 2003-11-04 | $0.15 | $0.15 | 700,896,000 | — | — |
| 2003-11-03 | $0.15 | $0.15 | 773,724,000 | — | — |
| 2003-10-31 | $0.15 | $0.15 | 598,152,000 | — | — |
| 2003-10-30 | $0.15 | $0.15 | 581,256,000 | — | — |
| 2003-10-29 | $0.15 | $0.15 | 494,004,000 | — | — |
| 2003-10-28 | $0.15 | $0.15 | 956,064,000 | — | — |
| 2003-10-27 | $0.14 | $0.14 | 254,460,000 | — | — |
| 2003-10-24 | $0.14 | $0.14 | 447,084,000 | — | — |
| 2003-10-23 | $0.14 | $0.14 | 451,524,000 | — | — |
| 2003-10-22 | $0.14 | $0.14 | 620,952,000 | — | — |
| 2003-10-21 | $0.15 | $0.15 | 758,724,000 | — | — |
| 2003-10-20 | $0.14 | $0.14 | 467,388,000 | — | — |
| 2003-10-17 | $0.14 | $0.14 | 459,696,000 | — | — |
| 2003-10-16 | $0.14 | $0.14 | 446,088,000 | — | — |
| 2003-10-15 | $0.14 | $0.14 | 703,488,000 | — | — |
| 2003-10-14 | $0.14 | $0.14 | 623,556,000 | — | — |
| 2003-10-13 | $0.14 | $0.14 | 434,904,000 | — | — |
| 2003-10-10 | $0.14 | $0.14 | 413,976,000 | — | — |
| 2003-10-09 | $0.14 | $0.14 | 852,408,000 | — | — |
| 2003-10-08 | $0.14 | $0.14 | 739,440,000 | — | — |
| 2003-10-07 | $0.14 | $0.14 | 510,588,000 | — | — |
| 2003-10-06 | $0.14 | $0.14 | 377,028,000 | — | — |
| 2003-10-03 | $0.14 | $0.14 | 862,812,000 | — | — |
| 2003-10-02 | $0.14 | $0.14 | 857,628,000 | — | — |
| 2003-10-01 | $0.13 | $0.13 | 877,224,000 | — | — |
| 2003-09-30 | $0.13 | $0.13 | 1,020,888,000 | — | — |
| 2003-09-29 | $0.13 | $0.13 | 1,944,996,000 | — | — |
| 2003-09-26 | $0.14 | $0.14 | 895,908,000 | — | — |
| 2003-09-25 | $0.15 | $0.15 | 736,776,000 | — | — |
| 2003-09-24 | $0.15 | $0.15 | 1,600,668,000 | — | — |
| 2003-09-23 | $0.16 | $0.16 | 628,932,000 | — | — |
| 2003-09-22 | $0.16 | $0.16 | 735,504,000 | — | — |
| 2003-09-19 | $0.17 | $0.17 | 648,096,000 | — | — |
| 2003-09-18 | $0.17 | $0.17 | 603,492,000 | — | — |
| 2003-09-17 | $0.17 | $0.17 | 902,784,000 | — | — |
| 2003-09-16 | $0.16 | $0.16 | 620,736,000 | — | — |
| 2003-09-15 | $0.16 | $0.16 | 596,028,000 | — | — |
| 2003-09-12 | $0.16 | $0.16 | 1,162,404,000 | — | — |
| 2003-09-11 | $0.16 | $0.16 | 2,612,736,000 | — | — |
| 2003-09-10 | $0.16 | $0.16 | 1,380,624,000 | — | — |
| 2003-09-09 | $0.17 | $0.17 | 2,489,436,000 | — | — |
| 2003-09-08 | $0.16 | $0.16 | 1,508,712,000 | — | — |
| 2003-09-05 | $0.16 | $0.16 | 1,198,740,000 | — | — |
| 2003-09-04 | $0.15 | $0.15 | 740,064,000 | — | — |
| 2003-09-03 | $0.15 | $0.15 | 849,972,000 | — | — |
| 2003-09-02 | $0.15 | $0.15 | 711,456,000 | — | — |
| 2003-08-29 | $0.15 | $0.15 | 532,884,000 | — | — |
| 2003-08-28 | $0.15 | $0.15 | 828,312,000 | — | — |
| 2003-08-27 | $0.15 | $0.15 | 567,816,000 | — | — |
| 2003-08-26 | $0.15 | $0.15 | 768,984,000 | — | — |
| 2003-08-25 | $0.15 | $0.15 | 434,028,000 | — | — |
| 2003-08-22 | $0.15 | $0.15 | 1,002,396,000 | — | — |
| 2003-08-21 | $0.15 | $0.15 | 644,748,000 | — | — |
| 2003-08-20 | $0.15 | $0.15 | 870,348,000 | — | — |
| 2003-08-19 | $0.15 | $0.15 | 1,403,976,000 | — | — |
| 2003-08-18 | $0.14 | $0.14 | 717,684,000 | — | — |
| 2003-08-15 | $0.13 | $0.13 | 217,716,000 | — | — |
| 2003-08-14 | $0.14 | $0.14 | 1,527,696,000 | — | — |
| 2003-08-13 | $0.14 | $0.14 | 693,552,000 | — | — |
| 2003-08-12 | $0.14 | $0.14 | 764,160,000 | — | — |
| 2003-08-11 | $0.14 | $0.14 | 1,675,752,000 | — | — |
| 2003-08-08 | $0.13 | $0.13 | 3,767,580,000 | — | — |
| 2003-08-07 | $0.16 | $0.16 | 1,040,340,000 | — | — |
| 2003-08-06 | $0.16 | $0.16 | 1,025,868,000 | — | — |
| 2003-08-05 | $0.17 | $0.17 | 1,063,488,000 | — | — |
| 2003-08-04 | $0.17 | $0.17 | 1,428,852,000 | — | — |
| 2003-08-01 | $0.16 | $0.16 | 767,556,000 | — | — |
| 2003-07-31 | $0.16 | $0.16 | 897,600,000 | — | — |
| 2003-07-30 | $0.16 | $0.16 | 788,724,000 | — | — |
| 2003-07-29 | $0.16 | $0.16 | 2,794,788,000 | — | — |
| 2003-07-28 | $0.17 | $0.17 | 703,752,000 | — | — |
| 2003-07-25 | $0.18 | $0.18 | 1,002,084,000 | — | — |
| 2003-07-24 | $0.17 | $0.17 | 1,116,828,000 | — | — |
| 2003-07-23 | $0.18 | $0.18 | 605,328,000 | — | — |
| 2003-07-22 | $0.18 | $0.18 | 582,444,000 | — | — |
| 2003-07-21 | $0.17 | $0.17 | 985,140,000 | — | — |
| 2003-07-18 | $0.18 | $0.18 | 1,280,832,000 | — | — |
| 2003-07-17 | $0.18 | $0.18 | 853,764,000 | — | — |
| 2003-07-16 | $0.19 | $0.19 | 880,476,000 | — | — |
| 2003-07-15 | $0.20 | $0.20 | 1,143,456,000 | — | — |
| 2003-07-14 | $0.20 | $0.20 | 694,344,000 | — | — |
| 2003-07-11 | $0.20 | $0.20 | 495,000,000 | — | — |
| 2003-07-10 | $0.20 | $0.20 | 644,568,000 | — | — |
| 2003-07-09 | $0.21 | $0.21 | 755,352,000 | — | — |
| 2003-07-08 | $0.21 | $0.21 | 602,856,000 | — | — |
| 2003-07-07 | $0.21 | $0.21 | 832,200,000 | — | — |
| 2003-07-03 | $0.20 | $0.20 | 420,912,000 | — | — |
| 2003-07-02 | $0.20 | $0.20 | 846,828,000 | — | — |
| 2003-07-01 | $0.20 | $0.20 | 977,016,000 | — | — |
| 2003-06-30 | $0.19 | $0.19 | 544,128,000 | — | — |
| 2003-06-27 | $0.19 | $0.19 | 709,104,000 | — | — |
| 2003-06-26 | $0.19 | $0.19 | 960,540,000 | — | — |
| 2003-06-25 | $0.19 | $0.19 | 1,060,620,000 | — | — |
| 2003-06-24 | $0.19 | $0.19 | 1,008,816,000 | — | — |
| 2003-06-23 | $0.19 | $0.19 | 734,784,000 | — | — |
| 2003-06-20 | $0.20 | $0.20 | 937,848,000 | — | — |
| 2003-06-19 | $0.20 | $0.20 | 1,190,532,000 | — | — |
| 2003-06-18 | $0.21 | $0.21 | 1,122,072,000 | — | — |
| 2003-06-17 | $0.20 | $0.20 | 999,852,000 | — | — |
| 2003-06-16 | $0.20 | $0.20 | 1,904,868,000 | — | — |
| 2003-06-13 | $0.20 | $0.20 | 1,826,808,000 | — | — |
| 2003-06-12 | $0.21 | $0.21 | 1,046,688,000 | — | — |
| 2003-06-11 | $0.22 | $0.22 | 943,836,000 | — | — |
| 2003-06-10 | $0.22 | $0.22 | 563,304,000 | — | — |
| 2003-06-09 | $0.21 | $0.21 | 720,588,000 | — | — |
| 2003-06-06 | $0.21 | $0.21 | 1,378,836,000 | — | — |
| 2003-06-05 | $0.22 | $0.22 | 1,204,404,000 | — | — |
| 2003-06-04 | $0.22 | $0.22 | 1,175,604,000 | — | — |
| 2003-06-03 | $0.21 | $0.21 | 1,596,804,000 | — | — |
| 2003-06-02 | $0.21 | $0.21 | 1,566,144,000 | — | — |
| 2003-05-30 | $0.22 | $0.22 | 2,142,312,000 | — | — |
| 2003-05-29 | $0.20 | $0.20 | 2,297,736,000 | — | — |
| 2003-05-28 | $0.19 | $0.19 | 1,235,556,000 | — | — |
| 2003-05-27 | $0.19 | $0.19 | 1,677,408,000 | — | — |
| 2003-05-23 | $0.17 | $0.17 | 867,612,000 | — | — |
| 2003-05-22 | $0.17 | $0.17 | 888,816,000 | — | — |
| 2003-05-21 | $0.17 | $0.17 | 905,472,000 | — | — |
| 2003-05-20 | $0.17 | $0.17 | 884,124,000 | — | — |
| 2003-05-19 | $0.17 | $0.17 | 1,220,484,000 | — | — |
| 2003-05-16 | $0.18 | $0.18 | 1,028,916,000 | — | — |
| 2003-05-15 | $0.18 | $0.18 | 1,105,656,000 | — | — |
| 2003-05-14 | $0.17 | $0.17 | 965,580,000 | — | — |
| 2003-05-13 | $0.17 | $0.17 | 1,824,108,000 | — | — |
| 2003-05-12 | $0.17 | $0.17 | 3,007,860,000 | — | — |
| 2003-05-09 | $0.18 | $0.18 | 9,230,856,000 | — | — |
| 2003-05-08 | $0.13 | $0.13 | 1,957,452,000 | — | — |
| 2003-05-07 | $0.13 | $0.13 | 897,372,000 | — | — |
| 2003-05-06 | $0.14 | $0.14 | 1,143,864,000 | — | — |
| 2003-05-05 | $0.14 | $0.14 | 1,576,164,000 | — | — |
| 2003-05-02 | $0.13 | $0.13 | 1,691,088,000 | — | — |
| 2003-05-01 | $0.12 | $0.12 | 733,368,000 | — | — |
| 2003-04-30 | $0.12 | $0.12 | 466,620,000 | — | — |
| 2003-04-29 | $0.12 | $0.12 | 670,344,000 | — | — |
| 2003-04-28 | $0.12 | $0.12 | 674,988,000 | — | — |
| 2003-04-25 | $0.11 | $0.11 | 884,652,000 | — | — |
| 2003-04-24 | $0.12 | $0.12 | 660,912,000 | — | — |
| 2003-04-23 | $0.12 | $0.12 | 606,204,000 | — | — |
| 2003-04-22 | $0.12 | $0.12 | 787,392,000 | — | — |
| 2003-04-21 | $0.12 | $0.12 | 597,144,000 | — | — |
| 2003-04-17 | $0.11 | $0.11 | 520,740,000 | — | — |
| 2003-04-16 | $0.11 | $0.11 | 671,988,000 | — | — |
| 2003-04-15 | $0.11 | $0.11 | 490,212,000 | — | — |
| 2003-04-14 | $0.11 | $0.11 | 445,776,000 | — | — |
| 2003-04-11 | $0.11 | $0.11 | 374,184,000 | — | — |
| 2003-04-10 | $0.11 | $0.11 | 364,104,000 | — | — |
| 2003-04-09 | $0.11 | $0.11 | 694,260,000 | — | — |
| 2003-04-08 | $0.11 | $0.11 | 475,032,000 | — | — |
| 2003-04-07 | $0.11 | $0.11 | 671,256,000 | — | — |
| 2003-04-04 | $0.11 | $0.11 | 513,840,000 | — | — |
| 2003-04-03 | $0.12 | $0.12 | 702,780,000 | — | — |
| 2003-04-02 | $0.11 | $0.11 | 771,900,000 | — | — |
| 2003-04-01 | $0.11 | $0.11 | 533,808,000 | — | — |
| 2003-03-31 | $0.11 | $0.11 | 680,508,000 | — | — |
| 2003-03-28 | $0.11 | $0.11 | 1,290,684,000 | — | — |
| 2003-03-27 | $0.12 | $0.12 | 1,392,732,000 | — | — |
| 2003-03-26 | $0.12 | $0.12 | 1,107,840,000 | — | — |
| 2003-03-25 | $0.12 | $0.12 | 672,828,000 | — | — |
| 2003-03-24 | $0.11 | $0.11 | 839,016,000 | — | — |
| 2003-03-21 | $0.12 | $0.12 | 1,681,800,000 | — | — |
| 2003-03-20 | $0.12 | $0.12 | 780,060,000 | — | — |
| 2003-03-19 | $0.12 | $0.12 | 712,992,000 | — | — |
| 2003-03-18 | $0.12 | $0.12 | 932,280,000 | — | — |
| 2003-03-17 | $0.12 | $0.12 | 1,307,808,000 | — | — |
| 2003-03-14 | $0.11 | $0.11 | 1,094,220,000 | — | — |
| 2003-03-13 | $0.12 | $0.12 | 1,362,732,000 | — | — |
| 2003-03-12 | $0.10 | $0.10 | 493,920,000 | — | — |
| 2003-03-11 | $0.10 | $0.10 | 417,144,000 | — | — |
| 2003-03-10 | $0.10 | $0.10 | 344,796,000 | — | — |
| 2003-03-07 | $0.10 | $0.10 | 581,148,000 | — | — |
| 2003-03-06 | $0.10 | $0.10 | 548,064,000 | — | — |
| 2003-03-05 | $0.10 | $0.10 | 522,156,000 | — | — |
| 2003-03-04 | $0.10 | $0.10 | 538,392,000 | — | — |
| 2003-03-03 | $0.10 | $0.10 | 702,036,000 | — | — |
| 2003-02-28 | $0.11 | $0.11 | 1,653,336,000 | — | — |
| 2003-02-27 | $0.10 | $0.10 | 675,312,000 | — | — |
| 2003-02-26 | $0.10 | $0.10 | 746,892,000 | — | — |
| 2003-02-25 | $0.11 | $0.11 | 1,239,204,000 | — | — |
| 2003-02-24 | $0.11 | $0.11 | 1,137,012,000 | — | — |
| 2003-02-21 | $0.11 | $0.11 | 913,260,000 | — | — |
| 2003-02-20 | $0.11 | $0.11 | 978,132,000 | — | — |
| 2003-02-19 | $0.11 | $0.11 | 1,141,212,000 | — | — |
| 2003-02-18 | $0.11 | $0.11 | 1,740,516,000 | — | — |
| 2003-02-14 | $0.10 | $0.10 | 3,548,844,000 | — | — |
| 2003-02-13 | $0.08 | $0.08 | 889,164,000 | — | — |
| 2003-02-12 | $0.08 | $0.08 | 641,400,000 | — | — |
| 2003-02-11 | $0.08 | $0.08 | 850,716,000 | — | — |
| 2003-02-10 | $0.08 | $0.08 | 982,632,000 | — | — |
| 2003-02-07 | $0.08 | $0.08 | 915,156,000 | — | — |
| 2003-02-06 | $0.09 | $0.09 | 1,226,184,000 | — | — |
| 2003-02-05 | $0.08 | $0.08 | 581,508,000 | — | — |
| 2003-02-04 | $0.08 | $0.08 | 627,720,000 | — | — |
| 2003-02-03 | $0.09 | $0.09 | 755,556,000 | — | — |
| 2003-01-31 | $0.09 | $0.09 | 949,656,000 | — | — |
| 2003-01-30 | $0.08 | $0.08 | 743,064,000 | — | — |
| 2003-01-29 | $0.09 | $0.09 | 1,022,040,000 | — | — |
| 2003-01-28 | $0.09 | $0.09 | 1,785,480,000 | — | — |
| 2003-01-27 | $0.08 | $0.08 | 889,116,000 | — | — |
| 2003-01-24 | $0.08 | $0.08 | 897,108,000 | — | — |
| 2003-01-23 | $0.09 | $0.09 | 918,456,000 | — | — |
| 2003-01-22 | $0.09 | $0.09 | 550,992,000 | — | — |
| 2003-01-21 | $0.09 | $0.09 | 967,356,000 | — | — |
| 2003-01-17 | $0.09 | $0.09 | 1,058,832,000 | — | — |
| 2003-01-16 | $0.09 | $0.09 | 2,039,976,000 | — | — |
| 2003-01-15 | $0.10 | $0.10 | 904,584,000 | — | — |
| 2003-01-14 | $0.10 | $0.10 | 868,524,000 | — | — |
| 2003-01-13 | $0.10 | $0.10 | 849,120,000 | — | — |
| 2003-01-10 | $0.10 | $0.10 | 924,492,000 | — | — |
| 2003-01-09 | $0.10 | $0.10 | 1,436,076,000 | — | — |
| 2003-01-08 | $0.10 | $0.10 | 1,852,524,000 | — | — |
| 2003-01-07 | $0.11 | $0.11 | 1,498,272,000 | — | — |
| 2003-01-06 | $0.11 | $0.11 | 1,033,428,000 | — | — |
| 2003-01-03 | $0.10 | $0.10 | 1,037,496,000 | — | — |
| 2003-01-02 | $0.10 | $0.10 | 1,302,540,000 | — | — |