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
- 1998-11-13 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 | $1.33 | $1.33 | 229,686 |
| 2003-12-30 | $1.32 | $1.32 | 203,900 |
| 2003-12-29 | $1.32 | $1.32 | 229,540 |
| 2003-12-26 | $1.34 | $1.34 | 178,906 |
| 2003-12-24 | $1.38 | $1.38 | 77,417 |
| 2003-12-23 | $1.39 | $1.39 | 509,669 |
| 2003-12-22 | $1.49 | $1.49 | 772,742 |
| 2003-12-19 | $1.56 | $1.56 | 322,490 |
| 2003-12-18 | $1.53 | $1.53 | 100,284 |
| 2003-12-17 | $1.54 | $1.54 | 167,366 |
| 2003-12-16 | $1.51 | $1.51 | 433,837 |
| 2003-12-15 | $1.59 | $1.59 | 325,453 |
| 2003-12-12 | $1.62 | $1.62 | 115,137 |
| 2003-12-11 | $1.56 | $1.56 | 149,558 |
| 2003-12-10 | $1.60 | $1.60 | 648,470 |
| 2003-12-09 | $1.61 | $1.61 | 437,265 |
| 2003-12-08 | $1.63 | $1.63 | 263,128 |
| 2003-12-05 | $1.71 | $1.71 | 506,601 |
| 2003-12-04 | $1.81 | $1.81 | 470,166 |
| 2003-12-03 | $1.94 | $1.94 | 2,223,706 |
| 2003-12-02 | $2.11 | $2.11 | 4,411,900 |
| 2003-12-01 | $1.61 | $1.61 | 1,603,328 |
| 2003-11-28 | $1.59 | $1.59 | 127,001 |
| 2003-11-26 | $1.43 | $1.43 | 153,470 |
| 2003-11-25 | $1.43 | $1.43 | 180,568 |
| 2003-11-24 | $1.45 | $1.45 | 188,705 |
| 2003-11-21 | $1.42 | $1.42 | 266,044 |
| 2003-11-20 | $1.49 | $1.49 | 92,015 |
| 2003-11-19 | $1.53 | $1.53 | 224,800 |
| 2003-11-18 | $1.50 | $1.50 | 342,500 |
| 2003-11-17 | $1.60 | $1.60 | 212,956 |
| 2003-11-14 | $1.75 | $1.75 | 178,600 |
| 2003-11-13 | $1.72 | $1.72 | 713,600 |
| 2003-11-12 | $1.73 | $1.73 | 684,438 |
| 2003-11-11 | $1.71 | $1.71 | 726,196 |
| 2003-11-10 | $1.65 | $1.65 | 407,882 |
| 2003-11-07 | $1.50 | $1.50 | 196,623 |
| 2003-11-06 | $1.48 | $1.48 | 147,400 |
| 2003-11-05 | $1.45 | $1.45 | 87,714 |
| 2003-11-04 | $1.41 | $1.41 | 59,374 |
| 2003-11-03 | $1.42 | $1.42 | 210,200 |
| 2003-10-31 | $1.50 | $1.50 | 166,200 |
| 2003-10-30 | $1.48 | $1.48 | 287,700 |
| 2003-10-29 | $1.50 | $1.50 | 79,700 |
| 2003-10-28 | $1.50 | $1.50 | 350,200 |
| 2003-10-27 | $1.50 | $1.50 | 67,800 |
| 2003-10-24 | $1.45 | $1.45 | 153,700 |
| 2003-10-23 | $1.50 | $1.50 | 80,300 |
| 2003-10-22 | $1.52 | $1.52 | 108,000 |
| 2003-10-21 | $1.51 | $1.51 | 307,700 |
| 2003-10-20 | $1.47 | $1.47 | 197,100 |
| 2003-10-17 | $1.52 | $1.52 | 150,800 |
| 2003-10-16 | $1.43 | $1.43 | 163,200 |
| 2003-10-15 | $1.51 | $1.51 | 292,200 |
| 2003-10-14 | $1.50 | $1.50 | 181,300 |
| 2003-10-13 | $1.42 | $1.42 | 186,700 |
| 2003-10-10 | $1.37 | $1.37 | 159,400 |
| 2003-10-09 | $1.43 | $1.43 | 145,300 |
| 2003-10-08 | $1.51 | $1.51 | 108,200 |
| 2003-10-07 | $1.50 | $1.50 | 121,400 |
| 2003-10-06 | $1.50 | $1.50 | 281,100 |
| 2003-10-03 | $1.46 | $1.46 | 274,800 |
| 2003-10-02 | $1.51 | $1.51 | 123,400 |
| 2003-10-01 | $1.50 | $1.50 | 460,700 |
| 2003-09-30 | $1.44 | $1.44 | 129,100 |
| 2003-09-29 | $1.32 | $1.32 | 120,300 |
| 2003-09-26 | $1.30 | $1.30 | 56,300 |
| 2003-09-25 | $1.33 | $1.33 | 97,700 |
| 2003-09-24 | $1.30 | $1.30 | 58,300 |
| 2003-09-23 | $1.29 | $1.29 | 126,400 |
| 2003-09-22 | $1.29 | $1.29 | 162,400 |
| 2003-09-19 | $1.27 | $1.27 | 224,900 |
| 2003-09-18 | $1.32 | $1.32 | 112,500 |
| 2003-09-17 | $1.36 | $1.36 | 262,800 |
| 2003-09-16 | $1.45 | $1.45 | 133,200 |
| 2003-09-15 | $1.50 | $1.50 | 69,200 |
| 2003-09-12 | $1.46 | $1.46 | 45,900 |
| 2003-09-11 | $1.50 | $1.50 | 85,600 |
| 2003-09-10 | $1.58 | $1.58 | 224,500 |
| 2003-09-09 | $1.53 | $1.53 | 286,400 |
| 2003-09-08 | $1.53 | $1.53 | 147,700 |
| 2003-09-05 | $1.45 | $1.45 | 90,000 |
| 2003-09-04 | $1.47 | $1.47 | 123,400 |
| 2003-09-03 | $1.44 | $1.44 | 104,100 |
| 2003-09-02 | $1.46 | $1.46 | 74,000 |
| 2003-08-29 | $1.42 | $1.42 | 75,700 |
| 2003-08-28 | $1.45 | $1.45 | 59,200 |
| 2003-08-27 | $1.44 | $1.44 | 72,800 |
| 2003-08-26 | $1.46 | $1.46 | 82,500 |
| 2003-08-25 | $1.50 | $1.50 | 179,600 |
| 2003-08-22 | $1.58 | $1.58 | 87,900 |
| 2003-08-21 | $1.52 | $1.52 | 82,700 |
| 2003-08-20 | $1.51 | $1.51 | 167,700 |
| 2003-08-19 | $1.43 | $1.43 | 88,700 |
| 2003-08-18 | $1.49 | $1.49 | 1,059,600 |
| 2003-08-15 | $1.66 | $1.66 | 227,400 |
| 2003-08-14 | $1.50 | $1.50 | 233,200 |
| 2003-08-13 | $1.48 | $1.48 | 316,500 |
| 2003-08-12 | $1.42 | $1.42 | 345,300 |
| 2003-08-11 | $1.21 | $1.21 | 366,500 |
| 2003-08-08 | $1.28 | $1.28 | 350,900 |
| 2003-08-07 | $1.44 | $1.44 | 354,100 |
| 2003-08-06 | $1.54 | $1.54 | 268,300 |
| 2003-08-05 | $1.52 | $1.52 | 170,800 |
| 2003-08-04 | $1.60 | $1.60 | 170,000 |
| 2003-08-01 | $1.60 | $1.60 | 115,200 |
| 2003-07-31 | $1.62 | $1.62 | 180,600 |
| 2003-07-30 | $1.66 | $1.66 | 226,000 |
| 2003-07-29 | $1.59 | $1.59 | 184,900 |
| 2003-07-28 | $1.52 | $1.52 | 252,700 |
| 2003-07-25 | $1.62 | $1.62 | 404,200 |
| 2003-07-24 | $1.79 | $1.79 | 650,300 |
| 2003-07-23 | $1.75 | $1.75 | 1,596,000 |
| 2003-07-22 | $1.66 | $1.66 | 384,500 |
| 2003-07-21 | $1.60 | $1.60 | 416,700 |
| 2003-07-18 | $1.55 | $1.55 | 64,400 |
| 2003-07-17 | $1.52 | $1.52 | 87,100 |
| 2003-07-16 | $1.55 | $1.55 | 139,200 |
| 2003-07-15 | $1.63 | $1.63 | 172,000 |
| 2003-07-14 | $1.53 | $1.53 | 453,600 |
| 2003-07-11 | $1.55 | $1.55 | 333,000 |
| 2003-07-10 | $1.70 | $1.70 | 439,800 |
| 2003-07-09 | $1.83 | $1.83 | 494,200 |
| 2003-07-08 | $1.93 | $1.93 | 735,000 |
| 2003-07-07 | $1.82 | $1.82 | 1,046,200 |
| 2003-07-03 | $1.41 | $1.41 | 194,900 |
| 2003-07-02 | $1.40 | $1.40 | 140,900 |
| 2003-07-01 | $1.39 | $1.39 | 463,400 |
| 2003-06-30 | $1.35 | $1.35 | 185,500 |
| 2003-06-27 | $1.36 | $1.36 | 177,000 |
| 2003-06-26 | $1.33 | $1.33 | 186,400 |
| 2003-06-25 | $1.39 | $1.39 | 126,500 |
| 2003-06-24 | $1.38 | $1.38 | 131,800 |
| 2003-06-23 | $1.40 | $1.40 | 237,000 |
| 2003-06-20 | $1.40 | $1.40 | 209,200 |
| 2003-06-19 | $1.34 | $1.34 | 222,600 |
| 2003-06-18 | $1.39 | $1.39 | 500,300 |
| 2003-06-17 | $1.43 | $1.43 | 879,900 |
| 2003-06-16 | $1.14 | $1.14 | 2,607,700 |
| 2003-06-13 | $1.38 | $1.38 | 2,578,100 |
| 2003-06-12 | $1.96 | $1.96 | 2,319,300 |
| 2003-06-11 | $2.41 | $2.41 | 2,299,600 |
| 2003-06-10 | $1.79 | $1.79 | 1,222,600 |
| 2003-06-09 | $1.64 | $1.64 | 1,868,400 |
| 2003-06-06 | $1.29 | $1.29 | 1,386,800 |
| 2003-06-05 | $1.02 | $1.02 | 993,000 |
| 2003-06-04 | $0.91 | $0.91 | 868,400 |
| 2003-06-03 | $0.80 | $0.80 | 427,100 |
| 2003-06-02 | $0.76 | $0.76 | 256,000 |
| 2003-05-30 | $0.74 | $0.74 | 471,600 |
| 2003-05-29 | $0.68 | $0.68 | 534,100 |
| 2003-05-28 | $0.65 | $0.65 | 202,400 |
| 2003-05-27 | $0.65 | $0.65 | 193,000 |
| 2003-05-23 | $0.63 | $0.63 | 517,500 |
| 2003-05-22 | $0.62 | $0.62 | 106,700 |
| 2003-05-21 | $0.56 | $0.56 | 96,600 |
| 2003-05-20 | $0.58 | $0.58 | 114,000 |
| 2003-05-19 | $0.51 | $0.51 | 388,500 |
| 2003-05-16 | $0.61 | $0.61 | 567,300 |
| 2003-05-15 | $0.67 | $0.67 | 501,500 |
| 2003-05-14 | $0.58 | $0.58 | 140,200 |
| 2003-05-13 | $0.54 | $0.54 | 171,800 |
| 2003-05-12 | $0.58 | $0.58 | 417,000 |
| 2003-05-09 | $0.51 | $0.51 | 423,000 |
| 2003-05-08 | $0.44 | $0.44 | 1,187,600 |
| 2003-05-07 | $0.53 | $0.53 | 1,966,400 |
| 2003-05-06 | $0.69 | $0.69 | 1,153,400 |
| 2003-05-05 | $0.80 | $0.80 | 2,223,400 |
| 2003-05-02 | $0.63 | $0.63 | 2,211,400 |
| 2003-05-01 | $0.47 | $0.47 | 1,392,700 |
| 2003-04-30 | $0.38 | $0.38 | 1,018,500 |
| 2003-04-29 | $0.27 | $0.27 | 372,400 |
| 2003-04-28 | $0.24 | $0.24 | 877,400 |
| 2003-04-25 | $0.18 | $0.18 | 70,800 |
| 2003-04-24 | $0.19 | $0.19 | 31,700 |
| 2003-04-23 | $0.18 | $0.18 | 242,300 |
| 2003-04-22 | $0.20 | $0.20 | 146,100 |
| 2003-04-21 | $0.19 | $0.19 | 227,900 |
| 2003-04-17 | $0.19 | $0.19 | 85,400 |
| 2003-04-16 | $0.19 | $0.19 | 109,000 |
| 2003-04-15 | $0.19 | $0.19 | 79,900 |
| 2003-04-14 | $0.19 | $0.19 | 29,100 |
| 2003-04-11 | $0.18 | $0.18 | 82,300 |
| 2003-04-10 | $0.17 | $0.17 | 19,000 |
| 2003-04-09 | $0.16 | $0.16 | 0 |
| 2003-04-08 | $0.16 | $0.16 | 300 |
| 2003-04-07 | $0.18 | $0.18 | 92,000 |
| 2003-04-04 | $0.17 | $0.17 | 250,100 |
| 2003-04-03 | $0.17 | $0.17 | 200,800 |
| 2003-04-02 | $0.15 | $0.15 | 111,000 |
| 2003-04-01 | $0.14 | $0.14 | 738,700 |
| 2003-03-31 | $0.20 | $0.20 | 609,500 |
| 2003-03-28 | $0.18 | $0.18 | 239,600 |
| 2003-03-27 | $0.14 | $0.14 | 35,500 |
| 2003-03-26 | $0.15 | $0.15 | 303,600 |
| 2003-03-25 | $0.11 | $0.11 | 9,000 |
| 2003-03-24 | $0.13 | $0.13 | 136,100 |
| 2003-03-21 | $0.13 | $0.13 | 585,700 |
| 2003-03-20 | $0.12 | $0.12 | 76,200 |
| 2003-03-19 | $0.11 | $0.11 | 133,400 |
| 2003-03-18 | $0.10 | $0.10 | 42,400 |
| 2003-03-17 | $0.10 | $0.10 | 136,300 |
| 2003-03-14 | $0.08 | $0.08 | 163,100 |
| 2003-03-13 | $0.08 | $0.08 | 900 |
| 2003-03-12 | $0.10 | $0.10 | 38,800 |
| 2003-03-11 | $0.08 | $0.08 | 1,600 |
| 2003-03-10 | $0.08 | $0.08 | 103,100 |
| 2003-03-07 | $0.12 | $0.12 | 259,800 |
| 2003-03-06 | $0.11 | $0.11 | 108,800 |
| 2003-03-05 | $0.11 | $0.11 | 108,400 |
| 2003-03-04 | $0.10 | $0.10 | 205,700 |
| 2003-03-03 | $0.09 | $0.09 | 34,500 |
| 2003-02-28 | $0.08 | $0.08 | 3,400 |
| 2003-02-27 | $0.08 | $0.08 | 10,600 |
| 2003-02-26 | $0.08 | $0.08 | 600 |
| 2003-02-25 | $0.08 | $0.08 | 800 |
| 2003-02-24 | $0.08 | $0.08 | 15,600 |
| 2003-02-21 | $0.08 | $0.08 | 31,000 |
| 2003-02-20 | $0.08 | $0.08 | 900 |
| 2003-02-19 | $0.07 | $0.07 | 0 |
| 2003-02-18 | $0.07 | $0.07 | 13,000 |
| 2003-02-14 | $0.08 | $0.08 | 1,300 |
| 2003-02-13 | $0.08 | $0.08 | 2,600 |
| 2003-02-12 | $0.08 | $0.08 | 200 |
| 2003-02-11 | $0.08 | $0.08 | 10,500 |
| 2003-02-10 | $0.08 | $0.08 | 21,700 |
| 2003-02-07 | $0.08 | $0.08 | 3,200 |
| 2003-02-06 | $0.08 | $0.08 | 0 |
| 2003-02-05 | $0.08 | $0.08 | 3,200 |
| 2003-02-04 | $0.08 | $0.08 | 4,300 |
| 2003-02-03 | $0.08 | $0.08 | 1,300 |
| 2003-01-31 | $0.08 | $0.08 | 25,000 |
| 2003-01-30 | $0.08 | $0.08 | 6,700 |
| 2003-01-29 | $0.08 | $0.08 | 11,900 |
| 2003-01-28 | $0.08 | $0.08 | 10,600 |
| 2003-01-27 | $0.08 | $0.08 | 2,600 |
| 2003-01-24 | $0.09 | $0.09 | 66,200 |
| 2003-01-23 | $0.08 | $0.08 | 5,500 |
| 2003-01-22 | $0.08 | $0.08 | 59,100 |
| 2003-01-21 | $0.08 | $0.08 | 15,900 |
| 2003-01-17 | $0.09 | $0.09 | 78,800 |
| 2003-01-16 | $0.09 | $0.09 | 12,800 |
| 2003-01-15 | $0.09 | $0.09 | 10,200 |
| 2003-01-14 | $0.09 | $0.09 | 500 |
| 2003-01-13 | $0.09 | $0.09 | 19,500 |
| 2003-01-10 | $0.09 | $0.09 | 207,300 |
| 2003-01-09 | $0.09 | $0.09 | 122,300 |
| 2003-01-08 | $0.08 | $0.08 | 140,600 |
| 2003-01-07 | $0.07 | $0.07 | 19,600 |
| 2003-01-06 | $0.07 | $0.07 | 22,200 |
| 2003-01-03 | $0.07 | $0.07 | 5,200 |
| 2003-01-02 | $0.07 | $0.07 | 109,500 |