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
- 2000-04-03 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 | $0.46 | $0.46 | 134,200 |
| 2003-12-30 | $0.40 | $0.40 | 232,500 |
| 2003-12-29 | $0.40 | $0.40 | 327,600 |
| 2003-12-26 | $0.42 | $0.42 | 25,800 |
| 2003-12-24 | $0.42 | $0.42 | 42,500 |
| 2003-12-23 | $0.41 | $0.41 | 291,500 |
| 2003-12-22 | $0.42 | $0.42 | 44,300 |
| 2003-12-19 | $0.43 | $0.43 | 79,500 |
| 2003-12-18 | $0.43 | $0.43 | 428,400 |
| 2003-12-17 | $0.47 | $0.47 | 188,200 |
| 2003-12-16 | $0.50 | $0.50 | 353,100 |
| 2003-12-15 | $0.51 | $0.51 | 115,300 |
| 2003-12-12 | $0.53 | $0.53 | 184,000 |
| 2003-12-11 | $0.53 | $0.53 | 143,400 |
| 2003-12-10 | $0.53 | $0.53 | 254,100 |
| 2003-12-09 | $0.53 | $0.53 | 205,900 |
| 2003-12-08 | $0.54 | $0.54 | 217,500 |
| 2003-12-05 | $0.56 | $0.56 | 674,700 |
| 2003-12-04 | $0.50 | $0.50 | 227,000 |
| 2003-12-03 | $0.45 | $0.45 | 536,000 |
| 2003-12-02 | $0.50 | $0.50 | 481,600 |
| 2003-12-01 | $0.52 | $0.52 | 708,500 |
| 2003-11-28 | $0.61 | $0.61 | 82,100 |
| 2003-11-26 | $0.63 | $0.63 | 189,400 |
| 2003-11-25 | $0.64 | $0.64 | 497,700 |
| 2003-11-24 | $0.70 | $0.70 | 285,500 |
| 2003-11-21 | $0.68 | $0.68 | 532,100 |
| 2003-11-20 | $0.62 | $0.62 | 547,700 |
| 2003-11-19 | $0.61 | $0.61 | 677,600 |
| 2003-11-18 | $0.69 | $0.69 | 1,059,700 |
| 2003-11-17 | $0.78 | $0.78 | 1,049,400 |
| 2003-11-14 | $0.60 | $0.60 | 342,400 |
| 2003-11-13 | $0.55 | $0.55 | 522,800 |
| 2003-11-12 | $0.54 | $0.54 | 486,100 |
| 2003-11-11 | $0.56 | $0.56 | 566,700 |
| 2003-11-10 | $0.50 | $0.50 | 315,700 |
| 2003-11-07 | $0.44 | $0.44 | 106,000 |
| 2003-11-06 | $0.44 | $0.44 | 47,700 |
| 2003-11-05 | $0.44 | $0.44 | 113,200 |
| 2003-11-04 | $0.41 | $0.41 | 379,400 |
| 2003-11-03 | $0.45 | $0.45 | 265,800 |
| 2003-10-31 | $0.37 | $0.37 | 137,900 |
| 2003-10-30 | $0.36 | $0.36 | 182,400 |
| 2003-10-29 | $0.35 | $0.35 | 36,100 |
| 2003-10-28 | $0.35 | $0.35 | 77,200 |
| 2003-10-27 | $0.34 | $0.34 | 51,900 |
| 2003-10-24 | $0.34 | $0.34 | 158,700 |
| 2003-10-23 | $0.35 | $0.35 | 65,700 |
| 2003-10-22 | $0.35 | $0.35 | 164,500 |
| 2003-10-21 | $0.34 | $0.34 | 82,700 |
| 2003-10-20 | $0.31 | $0.31 | 63,700 |
| 2003-10-17 | $0.31 | $0.31 | 110,200 |
| 2003-10-16 | $0.32 | $0.32 | 122,500 |
| 2003-10-15 | $0.33 | $0.33 | 185,300 |
| 2003-10-14 | $0.35 | $0.35 | 419,300 |
| 2003-10-13 | $0.37 | $0.37 | 14,200 |
| 2003-10-10 | $0.37 | $0.37 | 13,500 |
| 2003-10-09 | $0.37 | $0.37 | 115,500 |
| 2003-10-08 | $0.37 | $0.37 | 57,400 |
| 2003-10-07 | $0.37 | $0.37 | 25,800 |
| 2003-10-06 | $0.37 | $0.37 | 58,200 |
| 2003-10-03 | $0.37 | $0.37 | 195,000 |
| 2003-10-02 | $0.36 | $0.36 | 16,800 |
| 2003-10-01 | $0.36 | $0.36 | 45,000 |
| 2003-09-30 | $0.37 | $0.37 | 121,900 |
| 2003-09-29 | $0.38 | $0.38 | 93,200 |
| 2003-09-26 | $0.37 | $0.37 | 79,300 |
| 2003-09-25 | $0.38 | $0.38 | 119,800 |
| 2003-09-24 | $0.36 | $0.36 | 138,200 |
| 2003-09-23 | $0.38 | $0.38 | 28,500 |
| 2003-09-22 | $0.38 | $0.38 | 197,400 |
| 2003-09-19 | $0.38 | $0.38 | 154,600 |
| 2003-09-18 | $0.38 | $0.38 | 139,000 |
| 2003-09-17 | $0.42 | $0.42 | 135,000 |
| 2003-09-16 | $0.40 | $0.40 | 11,500 |
| 2003-09-15 | $0.40 | $0.40 | 82,100 |
| 2003-09-12 | $0.39 | $0.39 | 447,100 |
| 2003-09-11 | $0.40 | $0.40 | 564,100 |
| 2003-09-10 | $0.41 | $0.41 | 402,200 |
| 2003-09-09 | $0.40 | $0.40 | 422,200 |
| 2003-09-08 | $0.34 | $0.34 | 449,300 |
| 2003-09-05 | $0.34 | $0.34 | 466,500 |
| 2003-09-04 | $0.30 | $0.30 | 516,700 |
| 2003-09-03 | $0.30 | $0.30 | 522,600 |
| 2003-09-02 | $0.22 | $0.22 | 415,900 |
| 2003-08-29 | $0.22 | $0.22 | 46,000 |
| 2003-08-28 | $0.22 | $0.22 | 154,900 |
| 2003-08-27 | $0.20 | $0.20 | 163,600 |
| 2003-08-26 | $0.20 | $0.20 | 60,800 |
| 2003-08-25 | $0.20 | $0.20 | 15,200 |
| 2003-08-22 | $0.21 | $0.21 | 2,500 |
| 2003-08-21 | $0.20 | $0.20 | 258,500 |
| 2003-08-20 | $0.20 | $0.20 | 94,900 |
| 2003-08-19 | $0.19 | $0.19 | 393,000 |
| 2003-08-18 | $0.20 | $0.20 | 967,000 |
| 2003-08-15 | $0.23 | $0.23 | 541,200 |
| 2003-08-14 | $0.20 | $0.20 | 96,200 |
| 2003-08-13 | $0.20 | $0.20 | 50,100 |
| 2003-08-12 | $0.20 | $0.20 | 154,900 |
| 2003-08-11 | $0.20 | $0.20 | 126,200 |
| 2003-08-08 | $0.19 | $0.19 | 152,100 |
| 2003-08-07 | $0.18 | $0.18 | 91,500 |
| 2003-08-06 | $0.20 | $0.20 | 95,800 |
| 2003-08-05 | $0.22 | $0.22 | 106,400 |
| 2003-08-04 | $0.22 | $0.22 | 22,500 |
| 2003-08-01 | $0.20 | $0.20 | 41,400 |
| 2003-07-31 | $0.23 | $0.23 | 246,500 |
| 2003-07-30 | $0.24 | $0.24 | 193,000 |
| 2003-07-29 | $0.25 | $0.25 | 28,100 |
| 2003-07-28 | $0.20 | $0.20 | 19,200 |
| 2003-07-25 | $0.20 | $0.20 | 74,100 |
| 2003-07-24 | $0.20 | $0.20 | 284,100 |
| 2003-07-23 | $0.22 | $0.22 | 29,100 |
| 2003-07-22 | $0.22 | $0.22 | 158,100 |
| 2003-07-21 | $0.23 | $0.23 | 13,400 |
| 2003-07-18 | $0.21 | $0.21 | 113,000 |
| 2003-07-17 | $0.23 | $0.23 | 167,100 |
| 2003-07-16 | $0.25 | $0.25 | 359,700 |
| 2003-07-15 | $0.23 | $0.23 | 149,400 |
| 2003-07-14 | $0.25 | $0.25 | 249,500 |
| 2003-07-11 | $0.25 | $0.25 | 123,500 |
| 2003-07-10 | $0.25 | $0.25 | 91,400 |
| 2003-07-09 | $0.25 | $0.25 | 65,400 |
| 2003-07-08 | $0.25 | $0.25 | 58,500 |
| 2003-07-07 | $0.24 | $0.24 | 170,400 |
| 2003-07-03 | $0.24 | $0.24 | 170,700 |
| 2003-07-02 | $0.25 | $0.25 | 77,000 |
| 2003-07-01 | $0.26 | $0.26 | 89,800 |
| 2003-06-30 | $0.27 | $0.27 | 203,000 |
| 2003-06-27 | $0.27 | $0.27 | 189,500 |
| 2003-06-26 | $0.26 | $0.26 | 28,800 |
| 2003-06-25 | $0.28 | $0.28 | 184,700 |
| 2003-06-24 | $0.26 | $0.26 | 70,100 |
| 2003-06-23 | $0.27 | $0.27 | 132,800 |
| 2003-06-20 | $0.28 | $0.28 | 228,500 |
| 2003-06-19 | $0.28 | $0.28 | 33,200 |
| 2003-06-18 | $0.27 | $0.27 | 353,100 |
| 2003-06-17 | $0.25 | $0.25 | 189,800 |
| 2003-06-16 | $0.25 | $0.25 | 233,600 |
| 2003-06-13 | $0.24 | $0.24 | 569,100 |
| 2003-06-12 | $0.31 | $0.31 | 380,400 |
| 2003-06-11 | $0.28 | $0.28 | 500,500 |
| 2003-06-10 | $0.24 | $0.24 | 79,400 |
| 2003-06-09 | $0.22 | $0.22 | 144,800 |
| 2003-06-06 | $0.24 | $0.24 | 363,500 |
| 2003-06-05 | $0.21 | $0.21 | 282,800 |
| 2003-06-04 | $0.22 | $0.22 | 111,900 |
| 2003-06-03 | $0.22 | $0.22 | 474,300 |
| 2003-06-02 | $0.20 | $0.20 | 384,700 |
| 2003-05-30 | $0.21 | $0.21 | 228,300 |
| 2003-05-29 | $0.23 | $0.23 | 1,489,600 |
| 2003-05-28 | $0.18 | $0.18 | 407,400 |
| 2003-05-27 | $0.14 | $0.14 | 264,000 |
| 2003-05-23 | $0.13 | $0.13 | 30,000 |
| 2003-05-22 | $0.14 | $0.14 | 207,600 |
| 2003-05-21 | $0.10 | $0.10 | 20,000 |
| 2003-05-20 | $0.10 | $0.10 | 67,300 |
| 2003-05-19 | $0.10 | $0.10 | 110,000 |
| 2003-05-16 | $0.10 | $0.10 | 58,600 |
| 2003-05-15 | $0.10 | $0.10 | 10,000 |
| 2003-05-14 | $0.10 | $0.10 | 39,100 |
| 2003-05-13 | $0.10 | $0.10 | 308,000 |
| 2003-05-12 | $0.08 | $0.08 | 0 |
| 2003-05-09 | $0.08 | $0.08 | 0 |
| 2003-05-08 | $0.08 | $0.08 | 5,000 |
| 2003-05-07 | $0.09 | $0.09 | 19,000 |
| 2003-05-06 | $0.08 | $0.08 | 50,100 |
| 2003-05-05 | $0.09 | $0.09 | 99,600 |
| 2003-05-02 | $0.08 | $0.08 | 31,000 |
| 2003-05-01 | $0.08 | $0.08 | 58,000 |
| 2003-04-30 | $0.08 | $0.08 | 48,000 |
| 2003-04-29 | $0.08 | $0.08 | 16,000 |
| 2003-04-28 | $0.08 | $0.08 | 16,000 |
| 2003-04-25 | $0.08 | $0.08 | 46,000 |
| 2003-04-24 | $0.09 | $0.09 | 23,000 |
| 2003-04-23 | $0.09 | $0.09 | 58,200 |
| 2003-04-22 | $0.09 | $0.09 | 79,100 |
| 2003-04-21 | $0.09 | $0.09 | 50,000 |
| 2003-04-17 | $0.09 | $0.09 | 85,000 |
| 2003-04-16 | $0.09 | $0.09 | 24,100 |
| 2003-04-15 | $0.08 | $0.08 | 37,700 |
| 2003-04-14 | $0.08 | $0.08 | 10,000 |
| 2003-04-11 | $0.07 | $0.07 | 20,000 |
| 2003-04-10 | $0.06 | $0.06 | 0 |
| 2003-04-09 | $0.06 | $0.06 | 40,000 |
| 2003-04-08 | $0.09 | $0.09 | 0 |
| 2003-04-07 | $0.09 | $0.09 | 20,000 |
| 2003-04-04 | $0.09 | $0.09 | 40,000 |
| 2003-04-03 | $0.09 | $0.09 | 72,000 |
| 2003-04-02 | $0.09 | $0.09 | 15,000 |
| 2003-04-01 | $0.09 | $0.09 | 20,000 |
| 2003-03-31 | $0.09 | $0.09 | 12,000 |
| 2003-03-28 | $0.09 | $0.09 | 30,000 |
| 2003-03-27 | $0.09 | $0.09 | 35,000 |
| 2003-03-26 | $0.09 | $0.09 | 207,500 |
| 2003-03-25 | $0.09 | $0.09 | 25,000 |
| 2003-03-24 | $0.09 | $0.09 | 153,100 |
| 2003-03-21 | $0.08 | $0.08 | 0 |
| 2003-03-20 | $0.08 | $0.08 | 7,000 |
| 2003-03-19 | $0.09 | $0.09 | 12,800 |
| 2003-03-18 | $0.08 | $0.08 | 10,000 |
| 2003-03-17 | $0.09 | $0.09 | 27,000 |
| 2003-03-14 | $0.09 | $0.09 | 118,000 |
| 2003-03-13 | $0.08 | $0.08 | 213,000 |
| 2003-03-12 | $0.08 | $0.08 | 0 |
| 2003-03-11 | $0.08 | $0.08 | 15,300 |
| 2003-03-10 | $0.07 | $0.07 | 7,500 |
| 2003-03-07 | $0.08 | $0.08 | 49,500 |
| 2003-03-06 | $0.08 | $0.08 | 181,400 |
| 2003-03-05 | $0.08 | $0.08 | 265,500 |
| 2003-03-04 | $0.05 | $0.05 | 82,000 |
| 2003-03-03 | $0.05 | $0.05 | 91,000 |
| 2003-02-28 | $0.06 | $0.06 | 20,000 |
| 2003-02-27 | $0.06 | $0.06 | 0 |
| 2003-02-26 | $0.06 | $0.06 | 1,100 |
| 2003-02-25 | $0.07 | $0.07 | 0 |
| 2003-02-24 | $0.07 | $0.07 | 0 |
| 2003-02-21 | $0.07 | $0.07 | 42,500 |
| 2003-02-20 | $0.07 | $0.07 | 70,000 |
| 2003-02-19 | $0.07 | $0.07 | 70,000 |
| 2003-02-18 | $0.07 | $0.07 | 315,100 |
| 2003-02-14 | $0.09 | $0.09 | 36,000 |
| 2003-02-13 | $0.07 | $0.07 | 67,200 |
| 2003-02-12 | $0.06 | $0.06 | 55,000 |
| 2003-02-11 | $0.06 | $0.06 | 0 |
| 2003-02-10 | $0.06 | $0.06 | 31,000 |
| 2003-02-07 | $0.06 | $0.06 | 119,500 |
| 2003-02-06 | $0.06 | $0.06 | 157,500 |
| 2003-02-05 | $0.05 | $0.05 | 0 |
| 2003-02-04 | $0.05 | $0.05 | 12,500 |
| 2003-02-03 | $0.05 | $0.05 | 20,000 |
| 2003-01-31 | $0.05 | $0.05 | 10,000 |
| 2003-01-30 | $0.05 | $0.05 | 10,000 |
| 2003-01-29 | $0.05 | $0.05 | 0 |
| 2003-01-28 | $0.05 | $0.05 | 135,500 |
| 2003-01-27 | $0.05 | $0.05 | 57,500 |
| 2003-01-24 | $0.05 | $0.05 | 55,400 |
| 2003-01-23 | $0.05 | $0.05 | 41,000 |
| 2003-01-22 | $0.05 | $0.05 | 132,000 |
| 2003-01-21 | $0.05 | $0.05 | 74,400 |
| 2003-01-17 | $0.05 | $0.05 | 26,000 |
| 2003-01-16 | $0.06 | $0.06 | 39,600 |
| 2003-01-15 | $0.05 | $0.05 | 30,600 |
| 2003-01-14 | $0.05 | $0.05 | 67,000 |
| 2003-01-13 | $0.06 | $0.06 | 74,500 |
| 2003-01-10 | $0.06 | $0.06 | 36,300 |
| 2003-01-09 | $0.06 | $0.06 | 65,000 |
| 2003-01-08 | $0.08 | $0.08 | 139,000 |
| 2003-01-07 | $0.07 | $0.07 | 84,100 |
| 2003-01-06 | $0.06 | $0.06 | 13,000 |
| 2003-01-03 | $0.07 | $0.07 | 18,000 |
| 2003-01-02 | $0.06 | $0.06 | 48,400 |