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
- 2000-11-27 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 | $0.56 | $0.56 | 43,230 |
| 2003-12-30 | $0.55 | $0.55 | 139,341 |
| 2003-12-29 | $0.54 | $0.54 | 90,739 |
| 2003-12-26 | $0.61 | $0.61 | 34,650 |
| 2003-12-24 | $0.59 | $0.59 | 80,740 |
| 2003-12-23 | $0.59 | $0.59 | 163,460 |
| 2003-12-22 | $0.55 | $0.55 | 100,100 |
| 2003-12-19 | $0.57 | $0.57 | 23,650 |
| 2003-12-18 | $0.59 | $0.59 | 194,150 |
| 2003-12-17 | $0.56 | $0.56 | 3,850 |
| 2003-12-16 | $0.55 | $0.55 | 58,080 |
| 2003-12-15 | $0.61 | $0.61 | 232,782 |
| 2003-12-12 | $0.63 | $0.63 | 172,920 |
| 2003-12-11 | $0.59 | $0.59 | 131,450 |
| 2003-12-10 | $0.66 | $0.66 | 101,200 |
| 2003-12-09 | $0.71 | $0.71 | 208,362 |
| 2003-12-08 | $0.82 | $0.82 | 86,900 |
| 2003-12-05 | $0.69 | $0.69 | 11,880 |
| 2003-12-04 | $0.72 | $0.72 | 46,420 |
| 2003-12-03 | $0.66 | $0.66 | 58,850 |
| 2003-12-02 | $0.73 | $0.73 | 51,370 |
| 2003-12-01 | $0.66 | $0.66 | 85,030 |
| 2003-11-28 | $0.76 | $0.76 | 39,050 |
| 2003-11-26 | $0.82 | $0.82 | 48,620 |
| 2003-11-25 | $0.95 | $0.95 | 90,420 |
| 2003-11-24 | $0.82 | $0.82 | 225,390 |
| 2003-11-21 | $0.88 | $0.88 | 27,676 |
| 2003-11-20 | $0.90 | $0.90 | 62,942 |
| 2003-11-19 | $1.00 | $1.00 | 168,190 |
| 2003-11-18 | $0.81 | $0.81 | 139,150 |
| 2003-11-17 | $0.87 | $0.87 | 114,664 |
| 2003-11-14 | $0.86 | $0.86 | 67,540 |
| 2003-11-13 | $0.93 | $0.93 | 49,022 |
| 2003-11-12 | $0.86 | $0.86 | 126,500 |
| 2003-11-11 | $1.06 | $1.06 | 448,910 |
| 2003-11-10 | $1.04 | $1.04 | 266,886 |
| 2003-11-07 | $0.97 | $0.97 | 214,610 |
| 2003-11-06 | $0.93 | $0.93 | 185,900 |
| 2003-11-05 | $0.79 | $0.79 | 39,930 |
| 2003-11-04 | $0.91 | $0.91 | 95,731 |
| 2003-11-03 | $0.91 | $0.91 | 98,560 |
| 2003-10-31 | $1.09 | $1.09 | 199,100 |
| 2003-10-30 | $1.09 | $1.09 | 384,670 |
| 2003-10-29 | $0.80 | $0.80 | 219,670 |
| 2003-10-28 | $0.91 | $0.91 | 480,810 |
| 2003-10-27 | $0.82 | $0.82 | 699,160 |
| 2003-10-24 | $0.65 | $0.65 | 488,730 |
| 2003-10-23 | $0.59 | $0.59 | 374,330 |
| 2003-10-22 | $0.36 | $0.36 | 129,910 |
| 2003-10-21 | $0.33 | $0.33 | 96,690 |
| 2003-10-20 | $0.23 | $0.23 | 121,990 |
| 2003-10-17 | $0.25 | $0.25 | 0 |
| 2003-10-16 | $0.25 | $0.25 | 0 |
| 2003-10-15 | $0.25 | $0.25 | 0 |
| 2003-10-14 | $0.25 | $0.25 | 0 |
| 2003-10-13 | $0.25 | $0.25 | 0 |
| 2003-10-10 | $0.23 | $0.23 | 220 |
| 2003-10-09 | $0.24 | $0.24 | 220 |
| 2003-10-08 | $0.25 | $0.25 | 0 |
| 2003-10-07 | $0.25 | $0.25 | 0 |
| 2003-10-06 | $0.23 | $0.23 | 110 |
| 2003-10-03 | $0.24 | $0.24 | 3,190 |
| 2003-10-02 | $0.25 | $0.25 | 0 |
| 2003-10-01 | $0.23 | $0.23 | 440 |
| 2003-09-30 | $0.23 | $0.23 | 110 |
| 2003-09-29 | $0.24 | $0.24 | 880 |
| 2003-09-26 | $0.25 | $0.25 | 0 |
| 2003-09-25 | $0.25 | $0.25 | 0 |
| 2003-09-24 | $0.25 | $0.25 | 0 |
| 2003-09-23 | $0.23 | $0.23 | 2,970 |
| 2003-09-22 | $0.28 | $0.28 | 0 |
| 2003-09-19 | $0.28 | $0.28 | 0 |
| 2003-09-18 | $0.28 | $0.28 | 0 |
| 2003-09-17 | $0.26 | $0.26 | 330 |
| 2003-09-16 | $0.25 | $0.25 | 0 |
| 2003-09-15 | $0.25 | $0.25 | 0 |
| 2003-09-12 | $0.23 | $0.23 | 440 |
| 2003-09-11 | $0.25 | $0.25 | 0 |
| 2003-09-10 | $0.23 | $0.23 | 110 |
| 2003-09-09 | $0.23 | $0.23 | 660 |
| 2003-09-08 | $0.25 | $0.25 | 0 |
| 2003-09-05 | $0.25 | $0.25 | 0 |
| 2003-09-04 | $0.25 | $0.25 | 0 |
| 2003-09-03 | $0.23 | $0.23 | 1,540 |
| 2003-09-02 | $0.46 | $0.46 | 6,600 |
| 2003-08-29 | $0.25 | $0.25 | 0 |
| 2003-08-28 | $0.25 | $0.25 | 0 |
| 2003-08-27 | $0.25 | $0.25 | 0 |
| 2003-08-26 | $0.23 | $0.23 | 220 |
| 2003-08-25 | $0.32 | $0.32 | 330 |
| 2003-08-22 | $0.35 | $0.35 | 0 |
| 2003-08-21 | $0.32 | $0.32 | 2,090 |
| 2003-08-20 | $0.23 | $0.23 | 660 |
| 2003-08-19 | $0.36 | $0.36 | 0 |
| 2003-08-18 | $0.36 | $0.36 | 0 |
| 2003-08-15 | $0.33 | $0.33 | 660 |
| 2003-08-14 | $0.50 | $0.50 | 0 |
| 2003-08-13 | $0.50 | $0.50 | 0 |
| 2003-08-12 | $0.50 | $0.50 | 0 |
| 2003-08-11 | $0.46 | $0.46 | 440 |
| 2003-08-08 | $0.50 | $0.50 | 0 |
| 2003-08-07 | $0.50 | $0.50 | 0 |
| 2003-08-06 | $0.46 | $0.46 | 3,190 |
| 2003-08-05 | $0.32 | $0.32 | 2,640 |
| 2003-08-04 | $0.32 | $0.32 | 220 |
| 2003-08-01 | $0.35 | $0.35 | 0 |
| 2003-07-31 | $0.32 | $0.32 | 1,320 |
| 2003-07-30 | $0.35 | $0.35 | 0 |
| 2003-07-29 | $0.35 | $0.35 | 0 |
| 2003-07-28 | $0.32 | $0.32 | 990 |
| 2003-07-25 | $0.32 | $0.32 | 220 |
| 2003-07-24 | $0.38 | $0.38 | 0 |
| 2003-07-23 | $0.38 | $0.38 | 0 |
| 2003-07-22 | $0.38 | $0.38 | 0 |
| 2003-07-21 | $0.35 | $0.35 | 4,400 |
| 2003-07-18 | $0.45 | $0.45 | 0 |
| 2003-07-17 | $0.41 | $0.41 | 1,540 |
| 2003-07-16 | $0.41 | $0.41 | 5,500 |
| 2003-07-15 | $0.32 | $0.32 | 17,710 |
| 2003-07-14 | $0.32 | $0.32 | 9,680 |
| 2003-07-11 | $0.32 | $0.32 | 550 |
| 2003-07-10 | $0.35 | $0.35 | 0 |
| 2003-07-09 | $0.32 | $0.32 | 4,290 |
| 2003-07-08 | $0.32 | $0.32 | 3,740 |
| 2003-07-07 | $0.36 | $0.36 | 0 |
| 2003-07-03 | $0.33 | $0.33 | 4,730 |
| 2003-07-02 | $0.32 | $0.32 | 440 |
| 2003-07-01 | $0.46 | $0.46 | 1,320 |
| 2003-06-30 | $0.50 | $0.50 | 0 |
| 2003-06-27 | $0.46 | $0.46 | 220 |
| 2003-06-26 | $0.36 | $0.36 | 440 |
| 2003-06-25 | $0.47 | $0.47 | 10,340 |
| 2003-06-24 | $0.50 | $0.50 | 0 |
| 2003-06-23 | $0.50 | $0.50 | 0 |
| 2003-06-20 | $0.50 | $0.50 | 0 |
| 2003-06-19 | $0.46 | $0.46 | 880 |
| 2003-06-18 | $0.99 | $0.99 | 0 |
| 2003-06-17 | $0.90 | $0.90 | 3,630 |
| 2003-06-16 | $0.27 | $0.27 | 1,320 |
| 2003-06-13 | $0.27 | $0.27 | 1,430 |
| 2003-06-12 | $1.08 | $1.08 | 0 |
| 2003-06-11 | $1.08 | $1.08 | 0 |
| 2003-06-10 | $1.08 | $1.08 | 0 |
| 2003-06-09 | $1.08 | $1.08 | 1,100 |
| 2003-06-06 | $1.09 | $1.09 | 440 |
| 2003-06-05 | $1.05 | $1.05 | 396 |
| 2003-06-04 | $0.91 | $0.91 | 52 |
| 2003-06-03 | $0.91 | $0.91 | 0 |
| 2003-06-02 | $0.91 | $0.91 | 26 |
| 2003-05-30 | $0.91 | $0.91 | 712 |
| 2003-05-29 | $0.82 | $0.82 | 690 |
| 2003-05-28 | $1.05 | $1.05 | 242 |
| 2003-05-27 | $1.05 | $1.05 | 44 |
| 2003-05-23 | $1.05 | $1.05 | 4,457 |
| 2003-05-22 | $0.55 | $0.55 | 0 |
| 2003-05-21 | $0.55 | $0.55 | 734 |
| 2003-05-20 | $0.59 | $0.59 | 721 |
| 2003-05-19 | $0.68 | $0.68 | 8 |
| 2003-05-16 | $0.82 | $0.82 | 224 |
| 2003-05-15 | $0.68 | $0.68 | 1,183 |
| 2003-05-14 | $0.82 | $0.82 | 968 |
| 2003-05-13 | $0.73 | $0.73 | 132 |
| 2003-05-12 | $0.68 | $0.68 | 4 |
| 2003-05-09 | $0.73 | $0.73 | 730 |
| 2003-05-08 | $0.68 | $0.68 | 118 |
| 2003-05-07 | $0.68 | $0.68 | 1,201 |
| 2003-05-06 | $0.68 | $0.68 | 0 |
| 2003-05-05 | $0.68 | $0.68 | 0 |
| 2003-05-02 | $0.68 | $0.68 | 0 |
| 2003-05-01 | $0.68 | $0.68 | 8 |
| 2003-04-30 | $0.77 | $0.77 | 220 |
| 2003-04-29 | $0.64 | $0.64 | 470 |
| 2003-04-28 | $0.68 | $0.68 | 30 |
| 2003-04-25 | $0.73 | $0.73 | 0 |
| 2003-04-24 | $0.73 | $0.73 | 440 |
| 2003-04-23 | $0.68 | $0.68 | 0 |
| 2003-04-22 | $0.68 | $0.68 | 66 |
| 2003-04-21 | $0.68 | $0.68 | 30 |
| 2003-04-17 | $0.68 | $0.68 | 44 |
| 2003-04-16 | $0.96 | $0.96 | 598 |
| 2003-04-15 | $0.96 | $0.96 | 466 |
| 2003-04-14 | $1.00 | $1.00 | 836 |
| 2003-04-11 | $1.00 | $1.00 | 237 |
| 2003-04-10 | $1.00 | $1.00 | 8 |
| 2003-04-09 | $0.91 | $0.91 | 0 |
| 2003-04-08 | $0.91 | $0.91 | 0 |
| 2003-04-07 | $0.91 | $0.91 | 616 |
| 2003-04-04 | $0.77 | $0.77 | 220 |
| 2003-04-03 | $0.77 | $0.77 | 26 |
| 2003-04-02 | $0.91 | $0.91 | 299 |
| 2003-04-01 | $0.91 | $0.91 | 0 |
| 2003-03-31 | $0.91 | $0.91 | 396 |
| 2003-03-28 | $1.00 | $1.00 | 158 |
| 2003-03-27 | $0.77 | $0.77 | 488 |
| 2003-03-26 | $1.00 | $1.00 | 3,084 |
| 2003-03-25 | $1.05 | $1.05 | 365 |
| 2003-03-24 | $1.14 | $1.14 | 176 |
| 2003-03-21 | $1.18 | $1.18 | 3,568 |
| 2003-03-20 | $1.18 | $1.18 | 26 |
| 2003-03-19 | $1.18 | $1.18 | 44 |
| 2003-03-18 | $1.18 | $1.18 | 79 |
| 2003-03-17 | $1.18 | $1.18 | 52 |
| 2003-03-14 | $1.27 | $1.27 | 0 |
| 2003-03-13 | $1.27 | $1.27 | 140 |
| 2003-03-12 | $1.27 | $1.27 | 466 |
| 2003-03-11 | $1.14 | $1.14 | 0 |
| 2003-03-10 | $1.14 | $1.14 | 0 |
| 2003-03-07 | $1.14 | $1.14 | 1,526 |
| 2003-03-06 | $1.27 | $1.27 | 264 |
| 2003-03-05 | $1.11 | $1.11 | 0 |
| 2003-03-04 | $1.11 | $1.11 | 488 |
| 2003-03-03 | $1.05 | $1.05 | 1,056 |
| 2003-02-28 | $1.14 | $1.14 | 378 |
| 2003-02-27 | $1.18 | $1.18 | 88 |
| 2003-02-26 | $1.05 | $1.05 | 0 |
| 2003-02-25 | $1.05 | $1.05 | 0 |
| 2003-02-24 | $1.05 | $1.05 | 4,294 |
| 2003-02-21 | $1.14 | $1.14 | 1,826 |
| 2003-02-20 | $1.23 | $1.23 | 132 |
| 2003-02-19 | $1.23 | $1.23 | 528 |
| 2003-02-18 | $0.86 | $0.86 | 484 |
| 2003-02-14 | $1.14 | $1.14 | 660 |
| 2003-02-13 | $0.96 | $0.96 | 1,086 |
| 2003-02-12 | $1.27 | $1.27 | 4,602 |
| 2003-02-11 | $1.09 | $1.09 | 1,100 |
| 2003-02-10 | $0.68 | $0.68 | 4 |
| 2003-02-07 | $0.96 | $0.96 | 44 |
| 2003-02-06 | $1.14 | $1.14 | 594 |
| 2003-02-05 | $0.75 | $0.75 | 704 |
| 2003-02-04 | $0.77 | $0.77 | 836 |
| 2003-02-03 | $0.75 | $0.75 | 48 |
| 2003-01-31 | $0.86 | $0.86 | 220 |
| 2003-01-30 | $0.82 | $0.82 | 532 |
| 2003-01-29 | $0.75 | $0.75 | 0 |
| 2003-01-28 | $1.00 | $1.00 | 0 |
| 2003-01-27 | $1.00 | $1.00 | 268 |
| 2003-01-24 | $0.82 | $0.82 | 2,182 |
| 2003-01-23 | $0.75 | $0.75 | 242 |
| 2003-01-22 | $0.91 | $0.91 | 0 |
| 2003-01-21 | $0.91 | $0.91 | 0 |
| 2003-01-17 | $0.91 | $0.91 | 171 |
| 2003-01-16 | $0.91 | $0.91 | 440 |
| 2003-01-15 | $0.91 | $0.91 | 2,895 |
| 2003-01-14 | $0.96 | $0.96 | 1,205 |
| 2003-01-13 | $0.86 | $0.86 | 0 |
| 2003-01-10 | $0.86 | $0.86 | 0 |
| 2003-01-09 | $0.86 | $0.86 | 0 |
| 2003-01-08 | $0.86 | $0.86 | 1,707 |
| 2003-01-07 | $0.91 | $0.91 | 6,476 |
| 2003-01-06 | $1.14 | $1.14 | 4,466 |
| 2003-01-03 | $1.18 | $1.18 | 1,650 |
| 2003-01-02 | $1.50 | $1.50 | 52 |