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
- 1980-02-08 to 2026-08-28
- 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 | $1.18 | $1.18 | 5,900 |
| 2003-12-30 | $1.08 | $1.08 | 4,000 |
| 2003-12-29 | $1.12 | $1.12 | 8,250 |
| 2003-12-26 | $1.14 | $1.14 | 7,800 |
| 2003-12-24 | $1.18 | $1.18 | 2,000 |
| 2003-12-23 | $1.11 | $1.11 | 5,300 |
| 2003-12-22 | $1.05 | $1.05 | 38,700 |
| 2003-12-19 | $1.06 | $1.06 | 7,400 |
| 2003-12-18 | $1.10 | $1.10 | 4,900 |
| 2003-12-17 | $1.09 | $1.09 | 10,800 |
| 2003-12-16 | $1.07 | $1.07 | 16,400 |
| 2003-12-15 | $1.08 | $1.08 | 10,250 |
| 2003-12-12 | $1.11 | $1.11 | 16,269 |
| 2003-12-11 | $1.11 | $1.11 | 3,800 |
| 2003-12-10 | $1.11 | $1.11 | 9,800 |
| 2003-12-09 | $1.22 | $1.22 | 13,300 |
| 2003-12-08 | $1.24 | $1.24 | 8,785 |
| 2003-12-05 | $1.19 | $1.19 | 11,575 |
| 2003-12-04 | $1.20 | $1.20 | 5,100 |
| 2003-12-03 | $1.20 | $1.20 | 4,075 |
| 2003-12-02 | $1.20 | $1.20 | 7,700 |
| 2003-12-01 | $1.18 | $1.18 | 9,000 |
| 2003-11-28 | $1.09 | $1.09 | 10,200 |
| 2003-11-26 | $1.13 | $1.13 | 9,865 |
| 2003-11-25 | $1.12 | $1.12 | 5,770 |
| 2003-11-24 | $1.11 | $1.11 | 4,500 |
| 2003-11-21 | $1.10 | $1.10 | 6,800 |
| 2003-11-20 | $1.12 | $1.12 | 3,625 |
| 2003-11-19 | $1.09 | $1.09 | 750 |
| 2003-11-18 | $1.10 | $1.10 | 28,000 |
| 2003-11-17 | $1.13 | $1.13 | 30,529 |
| 2003-11-14 | $1.20 | $1.20 | 8,675 |
| 2003-11-13 | $1.17 | $1.17 | 15,200 |
| 2003-11-12 | $1.17 | $1.17 | 37,247 |
| 2003-11-11 | $1.17 | $1.17 | 25,881 |
| 2003-11-10 | $1.21 | $1.21 | 9,800 |
| 2003-11-07 | $1.25 | $1.25 | 1,900 |
| 2003-11-06 | $1.26 | $1.26 | 4,389 |
| 2003-11-05 | $1.29 | $1.29 | 3,350 |
| 2003-11-04 | $1.39 | $1.39 | 10,500 |
| 2003-11-03 | $1.25 | $1.25 | 6,750 |
| 2003-10-31 | $1.34 | $1.34 | 19,800 |
| 2003-10-30 | $1.25 | $1.25 | 19,400 |
| 2003-10-29 | $1.33 | $1.33 | 4,200 |
| 2003-10-28 | $1.35 | $1.35 | 17,200 |
| 2003-10-27 | $1.21 | $1.21 | 6,300 |
| 2003-10-24 | $1.18 | $1.18 | 500 |
| 2003-10-23 | $1.22 | $1.22 | 0 |
| 2003-10-22 | $1.22 | $1.22 | 0 |
| 2003-10-21 | $1.22 | $1.22 | 500 |
| 2003-10-20 | $1.29 | $1.29 | 11,300 |
| 2003-10-17 | $1.25 | $1.25 | 3,900 |
| 2003-10-16 | $1.30 | $1.30 | 9,400 |
| 2003-10-15 | $1.36 | $1.36 | 34,300 |
| 2003-10-14 | $1.34 | $1.34 | 9,600 |
| 2003-10-13 | $1.37 | $1.37 | 5,700 |
| 2003-10-10 | $1.32 | $1.32 | 13,800 |
| 2003-10-09 | $1.27 | $1.27 | 2,300 |
| 2003-10-08 | $1.27 | $1.27 | 24,000 |
| 2003-10-07 | $1.27 | $1.27 | 6,300 |
| 2003-10-06 | $1.38 | $1.38 | 26,300 |
| 2003-10-03 | $1.37 | $1.37 | 1,300 |
| 2003-10-02 | $1.33 | $1.33 | 0 |
| 2003-10-01 | $1.33 | $1.33 | 3,000 |
| 2003-09-30 | $1.33 | $1.33 | 13,000 |
| 2003-09-29 | $1.34 | $1.34 | 100 |
| 2003-09-26 | $1.40 | $1.40 | 100 |
| 2003-09-25 | $1.40 | $1.40 | 6,700 |
| 2003-09-24 | $1.42 | $1.42 | 19,800 |
| 2003-09-23 | $1.46 | $1.46 | 45,100 |
| 2003-09-22 | $1.33 | $1.33 | 8,900 |
| 2003-09-19 | $1.33 | $1.33 | 3,400 |
| 2003-09-18 | $1.25 | $1.25 | 2,400 |
| 2003-09-17 | $1.31 | $1.31 | 0 |
| 2003-09-16 | $1.31 | $1.31 | 15,200 |
| 2003-09-15 | $1.20 | $1.20 | 3,000 |
| 2003-09-12 | $1.41 | $1.41 | 20,700 |
| 2003-09-11 | $1.25 | $1.25 | 1,100 |
| 2003-09-10 | $1.37 | $1.37 | 1,000 |
| 2003-09-09 | $1.34 | $1.34 | 8,300 |
| 2003-09-08 | $1.39 | $1.39 | 12,200 |
| 2003-09-05 | $1.27 | $1.27 | 5,800 |
| 2003-09-04 | $1.32 | $1.32 | 6,600 |
| 2003-09-03 | $1.26 | $1.26 | 30,800 |
| 2003-09-02 | $1.16 | $1.16 | 13,100 |
| 2003-08-29 | $1.23 | $1.23 | 6,700 |
| 2003-08-28 | $1.26 | $1.26 | 2,300 |
| 2003-08-27 | $1.26 | $1.26 | 8,400 |
| 2003-08-26 | $1.29 | $1.29 | 2,300 |
| 2003-08-25 | $1.21 | $1.21 | 8,000 |
| 2003-08-22 | $1.25 | $1.25 | 12,100 |
| 2003-08-21 | $1.19 | $1.19 | 8,800 |
| 2003-08-20 | $1.25 | $1.25 | 6,300 |
| 2003-08-19 | $1.18 | $1.18 | 9,400 |
| 2003-08-18 | $1.18 | $1.18 | 10,300 |
| 2003-08-15 | $1.06 | $1.06 | 0 |
| 2003-08-14 | $1.06 | $1.06 | 700 |
| 2003-08-13 | $1.14 | $1.14 | 10,100 |
| 2003-08-12 | $1.17 | $1.17 | 31,320 |
| 2003-08-11 | $1.19 | $1.19 | 7,000 |
| 2003-08-08 | $1.17 | $1.17 | 10,300 |
| 2003-08-07 | $1.15 | $1.15 | 900 |
| 2003-08-06 | $1.15 | $1.15 | 2,300 |
| 2003-08-05 | $1.20 | $1.20 | 4,600 |
| 2003-08-04 | $1.10 | $1.10 | 8,600 |
| 2003-08-01 | $1.19 | $1.19 | 9,600 |
| 2003-07-31 | $1.20 | $1.20 | 1,200 |
| 2003-07-30 | $1.16 | $1.16 | 7,400 |
| 2003-07-29 | $1.15 | $1.15 | 4,000 |
| 2003-07-28 | $1.20 | $1.20 | 5,800 |
| 2003-07-25 | $1.18 | $1.18 | 7,700 |
| 2003-07-24 | $1.21 | $1.21 | 7,600 |
| 2003-07-23 | $1.17 | $1.17 | 1,500 |
| 2003-07-22 | $1.20 | $1.20 | 18,100 |
| 2003-07-21 | $1.20 | $1.20 | 36,900 |
| 2003-07-18 | $1.06 | $1.06 | 3,700 |
| 2003-07-17 | $1.24 | $1.24 | 0 |
| 2003-07-16 | $1.24 | $1.24 | 0 |
| 2003-07-15 | $1.24 | $1.24 | 6,200 |
| 2003-07-14 | $1.28 | $1.28 | 16,800 |
| 2003-07-11 | $1.27 | $1.27 | 40,100 |
| 2003-07-10 | $1.13 | $1.13 | 6,000 |
| 2003-07-09 | $1.12 | $1.12 | 1,400 |
| 2003-07-08 | $1.09 | $1.09 | 2,600 |
| 2003-07-07 | $1.06 | $1.06 | 2,200 |
| 2003-07-03 | $1.08 | $1.08 | 38 |
| 2003-07-02 | $1.10 | $1.10 | 800 |
| 2003-07-01 | $1.10 | $1.10 | 6,600 |
| 2003-06-30 | $1.06 | $1.06 | 4,700 |
| 2003-06-27 | $1.04 | $1.04 | 1,000 |
| 2003-06-26 | $1.06 | $1.06 | 1,100 |
| 2003-06-25 | $1.09 | $1.09 | 3,600 |
| 2003-06-24 | $1.03 | $1.03 | 1,500 |
| 2003-06-23 | $1.10 | $1.10 | 4,700 |
| 2003-06-20 | $1.02 | $1.02 | 3,000 |
| 2003-06-19 | $1.07 | $1.07 | 17,900 |
| 2003-06-18 | $1.08 | $1.08 | 0 |
| 2003-06-17 | $1.08 | $1.08 | 1,000 |
| 2003-06-16 | $1.06 | $1.06 | 2,000 |
| 2003-06-13 | $1.15 | $1.15 | 2,020 |
| 2003-06-12 | $1.12 | $1.12 | 4,200 |
| 2003-06-11 | $1.11 | $1.11 | 400 |
| 2003-06-10 | $1.15 | $1.15 | 1,300 |
| 2003-06-09 | $1.17 | $1.17 | 20,900 |
| 2003-06-06 | $1.14 | $1.14 | 15,100 |
| 2003-06-05 | $1.18 | $1.18 | 31,800 |
| 2003-06-04 | $1.12 | $1.12 | 37,400 |
| 2003-06-03 | $0.99 | $0.99 | 9,800 |
| 2003-06-02 | $0.99 | $0.99 | 5,600 |
| 2003-05-30 | $0.98 | $0.98 | 6,600 |
| 2003-05-29 | $0.96 | $0.96 | 18,700 |
| 2003-05-28 | $0.93 | $0.93 | 2,900 |
| 2003-05-27 | $0.93 | $0.93 | 4,400 |
| 2003-05-23 | $0.97 | $0.97 | 8,000 |
| 2003-05-22 | $0.83 | $0.83 | 1,500 |
| 2003-05-21 | $0.88 | $0.88 | 2,000 |
| 2003-05-20 | $0.87 | $0.87 | 29,300 |
| 2003-05-19 | $0.95 | $0.95 | 13,000 |
| 2003-05-16 | $0.83 | $0.83 | 7,100 |
| 2003-05-15 | $0.95 | $0.95 | 3,000 |
| 2003-05-14 | $0.90 | $0.90 | 0 |
| 2003-05-13 | $0.90 | $0.90 | 500 |
| 2003-05-12 | $0.94 | $0.94 | 400 |
| 2003-05-09 | $0.97 | $0.97 | 0 |
| 2003-05-08 | $0.97 | $0.97 | 0 |
| 2003-05-07 | $0.97 | $0.97 | 300 |
| 2003-05-06 | $0.97 | $0.97 | 4,000 |
| 2003-05-05 | $0.95 | $0.95 | 4,600 |
| 2003-05-02 | $0.89 | $0.89 | 2,000 |
| 2003-05-01 | $0.85 | $0.85 | 1,200 |
| 2003-04-30 | $0.85 | $0.85 | 0 |
| 2003-04-29 | $0.85 | $0.85 | 0 |
| 2003-04-28 | $0.85 | $0.85 | 18,000 |
| 2003-04-25 | $0.88 | $0.88 | 8,800 |
| 2003-04-24 | $0.85 | $0.85 | 1,300 |
| 2003-04-23 | $0.88 | $0.88 | 800 |
| 2003-04-22 | $0.83 | $0.83 | 0 |
| 2003-04-21 | $0.83 | $0.83 | 9,000 |
| 2003-04-17 | $0.97 | $0.97 | 3,600 |
| 2003-04-16 | $0.92 | $0.92 | 2,800 |
| 2003-04-15 | $0.80 | $0.80 | 7,300 |
| 2003-04-14 | $0.80 | $0.80 | 9,000 |
| 2003-04-11 | $0.93 | $0.93 | 500 |
| 2003-04-10 | $0.88 | $0.88 | 1,600 |
| 2003-04-09 | $0.94 | $0.94 | 0 |
| 2003-04-08 | $0.94 | $0.94 | 0 |
| 2003-04-07 | $0.94 | $0.94 | 4,000 |
| 2003-04-04 | $0.90 | $0.90 | 5,300 |
| 2003-04-03 | $0.85 | $0.85 | 3,900 |
| 2003-04-02 | $0.76 | $0.76 | 7,000 |
| 2003-04-01 | $0.79 | $0.79 | 2,000 |
| 2003-03-31 | $0.75 | $0.75 | 19,500 |
| 2003-03-28 | $0.78 | $0.78 | 12,000 |
| 2003-03-27 | $0.76 | $0.76 | 0 |
| 2003-03-26 | $0.76 | $0.76 | 7,700 |
| 2003-03-25 | $0.77 | $0.77 | 3,200 |
| 2003-03-24 | $0.85 | $0.85 | 3,000 |
| 2003-03-21 | $0.82 | $0.82 | 5,000 |
| 2003-03-20 | $0.78 | $0.78 | 2,500 |
| 2003-03-19 | $0.80 | $0.80 | 8,000 |
| 2003-03-18 | $0.80 | $0.80 | 2,000 |
| 2003-03-17 | $0.80 | $0.80 | 5,200 |
| 2003-03-14 | $0.87 | $0.87 | 6,400 |
| 2003-03-13 | $0.73 | $0.73 | 6,500 |
| 2003-03-12 | $0.74 | $0.74 | 15,400 |
| 2003-03-11 | $0.75 | $0.75 | 14,600 |
| 2003-03-10 | $0.74 | $0.74 | 8,000 |
| 2003-03-07 | $0.84 | $0.84 | 2,700 |
| 2003-03-06 | $0.87 | $0.87 | 0 |
| 2003-03-05 | $0.87 | $0.87 | 100 |
| 2003-03-04 | $0.95 | $0.95 | 4,700 |
| 2003-03-03 | $0.82 | $0.82 | 6,800 |
| 2003-02-28 | $0.76 | $0.76 | 1,000 |
| 2003-02-27 | $0.81 | $0.81 | 3,700 |
| 2003-02-26 | $0.87 | $0.87 | 0 |
| 2003-02-25 | $0.87 | $0.87 | 1,400 |
| 2003-02-24 | $0.76 | $0.76 | 20,800 |
| 2003-02-21 | $0.94 | $0.94 | 3,100 |
| 2003-02-20 | $0.87 | $0.87 | 6,200 |
| 2003-02-19 | $0.86 | $0.86 | 4,900 |
| 2003-02-18 | $0.71 | $0.71 | 67,400 |
| 2003-02-14 | $1.01 | $1.01 | 700 |
| 2003-02-13 | $1.00 | $1.00 | 3,200 |
| 2003-02-12 | $1.09 | $1.09 | 2,500 |
| 2003-02-11 | $1.07 | $1.07 | 1,400 |
| 2003-02-10 | $1.07 | $1.07 | 800 |
| 2003-02-07 | $1.14 | $1.14 | 1,900 |
| 2003-02-06 | $1.14 | $1.14 | 1,200 |
| 2003-02-05 | $1.14 | $1.14 | 2,300 |
| 2003-02-04 | $1.07 | $1.07 | 100 |
| 2003-02-03 | $1.07 | $1.07 | 5,500 |
| 2003-01-31 | $1.14 | $1.14 | 6,040 |
| 2003-01-30 | $1.13 | $1.13 | 4,600 |
| 2003-01-29 | $1.14 | $1.14 | 2,500 |
| 2003-01-28 | $1.14 | $1.14 | 1,100 |
| 2003-01-27 | $1.18 | $1.18 | 9,200 |
| 2003-01-24 | $1.14 | $1.14 | 2,900 |
| 2003-01-23 | $1.13 | $1.13 | 0 |
| 2003-01-22 | $1.13 | $1.13 | 4,200 |
| 2003-01-21 | $1.07 | $1.07 | 500 |
| 2003-01-17 | $1.09 | $1.09 | 3,100 |
| 2003-01-16 | $1.24 | $1.24 | 1,600 |
| 2003-01-15 | $1.28 | $1.28 | 1,000 |
| 2003-01-14 | $1.40 | $1.40 | 5,400 |
| 2003-01-13 | $1.43 | $1.43 | 6,400 |
| 2003-01-10 | $1.35 | $1.35 | 0 |
| 2003-01-09 | $1.35 | $1.35 | 5,000 |
| 2003-01-08 | $1.28 | $1.28 | 8,300 |
| 2003-01-07 | $1.30 | $1.30 | 100 |
| 2003-01-06 | $1.28 | $1.28 | 13,100 |
| 2003-01-03 | $1.09 | $1.09 | 1,900 |
| 2003-01-02 | $1.02 | $1.02 | 0 |