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
- 1997-05-15 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 | $2.63 | $2.63 | 106,144,000 | — | — |
| 2003-12-30 | $2.64 | $2.64 | 103,048,000 | — | — |
| 2003-12-29 | $2.67 | $2.67 | 161,138,000 | — | — |
| 2003-12-26 | $2.67 | $2.67 | 141,568,000 | — | — |
| 2003-12-24 | $2.67 | $2.67 | 113,196,000 | — | — |
| 2003-12-23 | $2.62 | $2.62 | 220,080,000 | — | — |
| 2003-12-22 | $2.49 | $2.49 | 155,994,000 | — | — |
| 2003-12-19 | $2.46 | $2.46 | 160,918,000 | — | — |
| 2003-12-18 | $2.44 | $2.44 | 215,014,000 | — | — |
| 2003-12-17 | $2.38 | $2.38 | 277,136,000 | — | — |
| 2003-12-16 | $2.48 | $2.48 | 210,996,000 | — | — |
| 2003-12-15 | $2.52 | $2.52 | 193,536,000 | — | — |
| 2003-12-12 | $2.55 | $2.55 | 123,812,000 | — | — |
| 2003-12-11 | $2.54 | $2.54 | 188,110,000 | — | — |
| 2003-12-10 | $2.46 | $2.46 | 185,092,000 | — | — |
| 2003-12-09 | $2.47 | $2.47 | 209,210,000 | — | — |
| 2003-12-08 | $2.55 | $2.55 | 167,528,000 | — | — |
| 2003-12-05 | $2.58 | $2.58 | 150,030,000 | — | — |
| 2003-12-04 | $2.59 | $2.59 | 204,324,000 | — | — |
| 2003-12-03 | $2.58 | $2.58 | 231,416,000 | — | — |
| 2003-12-02 | $2.70 | $2.70 | 124,758,000 | — | — |
| 2003-12-01 | $2.73 | $2.73 | 230,456,000 | — | — |
| 2003-11-28 | $2.70 | $2.70 | 79,660,000 | — | — |
| 2003-11-26 | $2.65 | $2.65 | 178,154,000 | — | — |
| 2003-11-25 | $2.62 | $2.62 | 275,426,000 | — | — |
| 2003-11-24 | $2.57 | $2.57 | 212,630,000 | — | — |
| 2003-11-21 | $2.43 | $2.43 | 183,868,000 | — | — |
| 2003-11-20 | $2.44 | $2.44 | 246,752,000 | — | — |
| 2003-11-19 | $2.48 | $2.48 | 281,580,000 | — | — |
| 2003-11-18 | $2.43 | $2.43 | 252,004,000 | — | — |
| 2003-11-17 | $2.52 | $2.52 | 259,938,000 | — | — |
| 2003-11-14 | $2.62 | $2.62 | 167,306,000 | — | — |
| 2003-11-13 | $2.74 | $2.74 | 141,460,000 | — | — |
| 2003-11-12 | $2.71 | $2.71 | 185,186,000 | — | — |
| 2003-11-11 | $2.61 | $2.61 | 218,402,000 | — | — |
| 2003-11-10 | $2.60 | $2.60 | 182,410,000 | — | — |
| 2003-11-07 | $2.72 | $2.72 | 170,008,000 | — | — |
| 2003-11-06 | $2.75 | $2.75 | 175,836,000 | — | — |
| 2003-11-05 | $2.84 | $2.84 | 106,148,000 | — | — |
| 2003-11-04 | $2.84 | $2.84 | 140,190,000 | — | — |
| 2003-11-03 | $2.84 | $2.84 | 182,622,000 | — | — |
| 2003-10-31 | $2.72 | $2.72 | 154,534,000 | — | — |
| 2003-10-30 | $2.79 | $2.79 | 196,508,000 | — | — |
| 2003-10-29 | $2.83 | $2.83 | 175,530,000 | — | — |
| 2003-10-28 | $2.84 | $2.84 | 184,618,000 | — | — |
| 2003-10-27 | $2.74 | $2.74 | 127,838,000 | — | — |
| 2003-10-24 | $2.73 | $2.73 | 208,764,000 | — | — |
| 2003-10-23 | $2.72 | $2.72 | 292,234,000 | — | — |
| 2003-10-22 | $2.70 | $2.70 | 654,038,000 | — | — |
| 2003-10-21 | $2.97 | $2.97 | 342,298,000 | — | — |
| 2003-10-20 | $2.98 | $2.98 | 221,722,000 | — | — |
| 2003-10-17 | $2.98 | $2.98 | 238,658,000 | — | — |
| 2003-10-16 | $3.00 | $3.00 | 204,222,000 | — | — |
| 2003-10-15 | $2.93 | $2.93 | 204,578,000 | — | — |
| 2003-10-14 | $3.00 | $3.00 | 199,732,000 | — | — |
| 2003-10-13 | $2.92 | $2.92 | 166,580,000 | — | — |
| 2003-10-10 | $2.90 | $2.90 | 228,708,000 | — | — |
| 2003-10-09 | $2.89 | $2.89 | 432,138,000 | — | — |
| 2003-10-08 | $2.79 | $2.79 | 271,160,000 | — | — |
| 2003-10-07 | $2.75 | $2.75 | 405,998,000 | — | — |
| 2003-10-06 | $2.71 | $2.71 | 155,462,000 | — | — |
| 2003-10-03 | $2.64 | $2.64 | 283,512,000 | — | — |
| 2003-10-02 | $2.50 | $2.50 | 164,398,000 | — | — |
| 2003-10-01 | $2.46 | $2.46 | 251,276,000 | — | — |
| 2003-09-30 | $2.42 | $2.42 | 185,292,000 | — | — |
| 2003-09-29 | $2.49 | $2.49 | 180,786,000 | — | — |
| 2003-09-26 | $2.43 | $2.43 | 268,770,000 | — | — |
| 2003-09-25 | $2.50 | $2.50 | 220,666,000 | — | — |
| 2003-09-24 | $2.48 | $2.48 | 306,604,000 | — | — |
| 2003-09-23 | $2.52 | $2.52 | 405,918,000 | — | — |
| 2003-09-22 | $2.37 | $2.37 | 184,800,000 | — | — |
| 2003-09-19 | $2.38 | $2.38 | 124,990,000 | — | — |
| 2003-09-18 | $2.39 | $2.39 | 180,770,000 | — | — |
| 2003-09-17 | $2.31 | $2.31 | 146,682,000 | — | — |
| 2003-09-16 | $2.31 | $2.31 | 155,104,000 | — | — |
| 2003-09-15 | $2.28 | $2.28 | 88,540,000 | — | — |
| 2003-09-12 | $2.28 | $2.28 | 135,002,000 | — | — |
| 2003-09-11 | $2.26 | $2.26 | 232,262,000 | — | — |
| 2003-09-10 | $2.31 | $2.31 | 160,058,000 | — | — |
| 2003-09-09 | $2.33 | $2.33 | 162,016,000 | — | — |
| 2003-09-08 | $2.36 | $2.36 | 148,164,000 | — | — |
| 2003-09-05 | $2.33 | $2.33 | 162,058,000 | — | — |
| 2003-09-04 | $2.36 | $2.36 | 205,100,000 | — | — |
| 2003-09-03 | $2.31 | $2.31 | 213,958,000 | — | — |
| 2003-09-02 | $2.37 | $2.37 | 189,188,000 | — | — |
| 2003-08-29 | $2.32 | $2.32 | 123,168,000 | — | — |
| 2003-08-28 | $2.30 | $2.30 | 139,750,000 | — | — |
| 2003-08-27 | $2.29 | $2.29 | 90,788,000 | — | — |
| 2003-08-26 | $2.30 | $2.30 | 130,848,000 | — | — |
| 2003-08-25 | $2.29 | $2.29 | 142,070,000 | — | — |
| 2003-08-22 | $2.26 | $2.26 | 209,466,000 | — | — |
| 2003-08-21 | $2.29 | $2.29 | 231,850,000 | — | — |
| 2003-08-20 | $2.19 | $2.19 | 134,494,000 | — | — |
| 2003-08-19 | $2.18 | $2.18 | 209,786,000 | — | — |
| 2003-08-18 | $2.15 | $2.15 | 223,484,000 | — | — |
| 2003-08-15 | $2.01 | $2.01 | 49,730,000 | — | — |
| 2003-08-14 | $2.02 | $2.02 | 97,006,000 | — | — |
| 2003-08-13 | $2.01 | $2.01 | 143,090,000 | — | — |
| 2003-08-12 | $1.99 | $1.99 | 122,570,000 | — | — |
| 2003-08-11 | $1.95 | $1.95 | 104,782,000 | — | — |
| 2003-08-08 | $1.96 | $1.96 | 96,218,000 | — | — |
| 2003-08-07 | $1.95 | $1.95 | 127,910,000 | — | — |
| 2003-08-06 | $1.95 | $1.95 | 183,852,000 | — | — |
| 2003-08-05 | $1.93 | $1.93 | 136,324,000 | — | — |
| 2003-08-04 | $1.98 | $1.98 | 141,088,000 | — | — |
| 2003-08-01 | $2.00 | $2.00 | 176,104,000 | — | — |
| 2003-07-31 | $2.08 | $2.08 | 179,414,000 | — | — |
| 2003-07-30 | $2.03 | $2.03 | 143,326,000 | — | — |
| 2003-07-29 | $2.07 | $2.07 | 156,510,000 | — | — |
| 2003-07-28 | $2.10 | $2.10 | 149,064,000 | — | — |
| 2003-07-25 | $2.08 | $2.08 | 212,952,000 | — | — |
| 2003-07-24 | $2.07 | $2.07 | 476,560,000 | — | — |
| 2003-07-23 | $2.01 | $2.01 | 643,562,000 | — | — |
| 2003-07-22 | $1.74 | $1.74 | 317,936,000 | — | — |
| 2003-07-21 | $1.77 | $1.77 | 196,514,000 | — | — |
| 2003-07-18 | $1.75 | $1.75 | 268,058,000 | — | — |
| 2003-07-17 | $1.82 | $1.82 | 152,840,000 | — | — |
| 2003-07-16 | $1.88 | $1.88 | 112,512,000 | — | — |
| 2003-07-15 | $1.92 | $1.92 | 117,030,000 | — | — |
| 2003-07-14 | $1.96 | $1.96 | 173,806,000 | — | — |
| 2003-07-11 | $1.88 | $1.88 | 231,198,000 | — | — |
| 2003-07-10 | $1.91 | $1.91 | 176,512,000 | — | — |
| 2003-07-09 | $2.03 | $2.03 | 156,644,000 | — | — |
| 2003-07-08 | $2.03 | $2.03 | 242,908,000 | — | — |
| 2003-07-07 | $1.95 | $1.95 | 133,946,000 | — | — |
| 2003-07-03 | $1.90 | $1.90 | 76,920,000 | — | — |
| 2003-07-02 | $1.89 | $1.89 | 121,722,000 | — | — |
| 2003-07-01 | $1.86 | $1.86 | 144,856,000 | — | — |
| 2003-06-30 | $1.82 | $1.82 | 102,878,000 | — | — |
| 2003-06-27 | $1.82 | $1.82 | 135,130,000 | — | — |
| 2003-06-26 | $1.84 | $1.84 | 205,848,000 | — | — |
| 2003-06-25 | $1.77 | $1.77 | 133,180,000 | — | — |
| 2003-06-24 | $1.77 | $1.77 | 163,544,000 | — | — |
| 2003-06-23 | $1.78 | $1.78 | 168,146,000 | — | — |
| 2003-06-20 | $1.75 | $1.75 | 140,250,000 | — | — |
| 2003-06-19 | $1.78 | $1.78 | 119,762,000 | — | — |
| 2003-06-18 | $1.79 | $1.79 | 224,136,000 | — | — |
| 2003-06-17 | $1.79 | $1.79 | 164,998,000 | — | — |
| 2003-06-16 | $1.79 | $1.79 | 142,558,000 | — | — |
| 2003-06-13 | $1.71 | $1.71 | 120,236,000 | — | — |
| 2003-06-12 | $1.76 | $1.76 | 140,650,000 | — | — |
| 2003-06-11 | $1.73 | $1.73 | 154,928,000 | — | — |
| 2003-06-10 | $1.70 | $1.70 | 193,272,000 | — | — |
| 2003-06-09 | $1.68 | $1.68 | 168,768,000 | — | — |
| 2003-06-06 | $1.67 | $1.67 | 227,618,000 | — | — |
| 2003-06-05 | $1.78 | $1.78 | 143,874,000 | — | — |
| 2003-06-04 | $1.77 | $1.77 | 186,668,000 | — | — |
| 2003-06-03 | $1.76 | $1.76 | 201,918,000 | — | — |
| 2003-06-02 | $1.77 | $1.77 | 191,054,000 | — | — |
| 2003-05-30 | $1.79 | $1.79 | 203,806,000 | — | — |
| 2003-05-29 | $1.78 | $1.78 | 186,832,000 | — | — |
| 2003-05-28 | $1.74 | $1.74 | 181,062,000 | — | — |
| 2003-05-27 | $1.74 | $1.74 | 244,508,000 | — | — |
| 2003-05-23 | $1.64 | $1.64 | 141,264,000 | — | — |
| 2003-05-22 | $1.65 | $1.65 | 169,798,000 | — | — |
| 2003-05-21 | $1.59 | $1.59 | 104,006,000 | — | — |
| 2003-05-20 | $1.57 | $1.57 | 161,324,000 | — | — |
| 2003-05-19 | $1.58 | $1.58 | 195,270,000 | — | — |
| 2003-05-16 | $1.65 | $1.65 | 152,882,000 | — | — |
| 2003-05-15 | $1.63 | $1.63 | 103,846,000 | — | — |
| 2003-05-14 | $1.63 | $1.63 | 159,864,000 | — | — |
| 2003-05-13 | $1.65 | $1.65 | 316,890,000 | — | — |
| 2003-05-12 | $1.59 | $1.58 | 144,938,000 | — | — |
| 2003-05-09 | $1.55 | $1.55 | 119,634,000 | — | — |
| 2003-05-08 | $1.52 | $1.52 | 170,270,000 | — | — |
| 2003-05-07 | $1.54 | $1.54 | 207,036,000 | — | — |
| 2003-05-06 | $1.54 | $1.54 | 279,248,000 | — | — |
| 2003-05-05 | $1.50 | $1.50 | 222,726,000 | — | — |
| 2003-05-02 | $1.47 | $1.47 | 197,688,000 | — | — |
| 2003-05-01 | $1.43 | $1.43 | 153,784,000 | — | — |
| 2003-04-30 | $1.43 | $1.43 | 189,000,000 | — | — |
| 2003-04-29 | $1.44 | $1.44 | 210,528,000 | — | — |
| 2003-04-28 | $1.46 | $1.46 | 316,020,000 | — | — |
| 2003-04-25 | $1.45 | $1.45 | 799,448,000 | — | — |
| 2003-04-24 | $1.26 | $1.26 | 352,066,000 | — | — |
| 2003-04-23 | $1.27 | $1.27 | 177,002,000 | — | — |
| 2003-04-22 | $1.28 | $1.28 | 137,372,000 | — | — |
| 2003-04-21 | $1.26 | $1.26 | 142,646,000 | — | — |
| 2003-04-17 | $1.25 | $1.25 | 135,798,000 | — | — |
| 2003-04-16 | $1.22 | $1.22 | 185,890,000 | — | — |
| 2003-04-15 | $1.26 | $1.26 | 126,828,000 | — | — |
| 2003-04-14 | $1.25 | $1.25 | 208,342,000 | — | — |
| 2003-04-11 | $1.29 | $1.29 | 137,980,000 | — | — |
| 2003-04-10 | $1.28 | $1.28 | 186,224,000 | — | — |
| 2003-04-09 | $1.25 | $1.25 | 239,178,000 | — | — |
| 2003-04-08 | $1.33 | $1.33 | 108,072,000 | — | — |
| 2003-04-07 | $1.34 | $1.34 | 144,608,000 | — | — |
| 2003-04-04 | $1.31 | $1.31 | 121,456,000 | — | — |
| 2003-04-03 | $1.33 | $1.33 | 146,488,000 | — | — |
| 2003-04-02 | $1.32 | $1.32 | 132,460,000 | — | — |
| 2003-04-01 | $1.28 | $1.28 | 195,480,000 | — | — |
| 2003-03-31 | $1.30 | $1.30 | 184,296,000 | — | — |
| 2003-03-28 | $1.36 | $1.36 | 128,740,000 | — | — |
| 2003-03-27 | $1.39 | $1.39 | 212,842,000 | — | — |
| 2003-03-26 | $1.39 | $1.39 | 147,514,000 | — | — |
| 2003-03-25 | $1.35 | $1.35 | 144,264,000 | — | — |
| 2003-03-24 | $1.31 | $1.31 | 206,810,000 | — | — |
| 2003-03-21 | $1.40 | $1.40 | 213,154,000 | — | — |
| 2003-03-20 | $1.37 | $1.37 | 187,524,000 | — | — |
| 2003-03-19 | $1.33 | $1.33 | 169,620,000 | — | — |
| 2003-03-18 | $1.34 | $1.34 | 174,996,000 | — | — |
| 2003-03-17 | $1.33 | $1.33 | 302,498,000 | — | — |
| 2003-03-14 | $1.24 | $1.24 | 178,156,000 | — | — |
| 2003-03-13 | $1.22 | $1.22 | 224,178,000 | — | — |
| 2003-03-12 | $1.17 | $1.17 | 111,462,000 | — | — |
| 2003-03-11 | $1.14 | $1.14 | 80,682,000 | — | — |
| 2003-03-10 | $1.14 | $1.14 | 88,120,000 | — | — |
| 2003-03-07 | $1.15 | $1.15 | 116,968,000 | — | — |
| 2003-03-06 | $1.13 | $1.13 | 108,548,000 | — | — |
| 2003-03-05 | $1.12 | $1.12 | 103,208,000 | — | — |
| 2003-03-04 | $1.11 | $1.11 | 108,686,000 | — | — |
| 2003-03-03 | $1.09 | $1.09 | 89,606,000 | — | — |
| 2003-02-28 | $1.10 | $1.10 | 93,742,000 | — | — |
| 2003-02-27 | $1.08 | $1.08 | 101,526,000 | — | — |
| 2003-02-26 | $1.08 | $1.08 | 82,426,000 | — | — |
| 2003-02-25 | $1.09 | $1.09 | 112,480,000 | — | — |
| 2003-02-24 | $1.09 | $1.09 | 138,732,000 | — | — |
| 2003-02-21 | $1.09 | $1.09 | 144,156,000 | — | — |
| 2003-02-20 | $1.07 | $1.07 | 83,396,000 | — | — |
| 2003-02-19 | $1.06 | $1.06 | 109,416,000 | — | — |
| 2003-02-18 | $1.07 | $1.07 | 157,998,000 | — | — |
| 2003-02-14 | $1.00 | $1.00 | 132,506,000 | — | — |
| 2003-02-13 | $1.00 | $1.00 | 231,536,000 | — | — |
| 2003-02-12 | $1.06 | $1.06 | 108,678,000 | — | — |
| 2003-02-11 | $1.04 | $1.04 | 133,580,000 | — | — |
| 2003-02-10 | $1.07 | $1.07 | 161,930,000 | — | — |
| 2003-02-07 | $1.07 | $1.07 | 138,858,000 | — | — |
| 2003-02-06 | $1.10 | $1.10 | 80,754,000 | — | — |
| 2003-02-05 | $1.11 | $1.11 | 106,862,000 | — | — |
| 2003-02-04 | $1.10 | $1.10 | 96,352,000 | — | — |
| 2003-02-03 | $1.11 | $1.11 | 103,910,000 | — | — |
| 2003-01-31 | $1.09 | $1.09 | 125,250,000 | — | — |
| 2003-01-30 | $1.09 | $1.09 | 119,314,000 | — | — |
| 2003-01-29 | $1.10 | $1.10 | 141,138,000 | — | — |
| 2003-01-28 | $1.08 | $1.08 | 159,368,000 | — | — |
| 2003-01-27 | $1.09 | $1.09 | 164,140,000 | — | — |
| 2003-01-24 | $1.11 | $1.11 | 433,636,000 | — | — |
| 2003-01-23 | $1.09 | $1.09 | 219,960,000 | — | — |
| 2003-01-22 | $1.06 | $1.06 | 133,672,000 | — | — |
| 2003-01-21 | $1.05 | $1.05 | 125,862,000 | — | — |
| 2003-01-17 | $1.07 | $1.07 | 115,724,000 | — | — |
| 2003-01-16 | $1.09 | $1.09 | 158,232,000 | — | — |
| 2003-01-15 | $1.11 | $1.11 | 139,788,000 | — | — |
| 2003-01-14 | $1.14 | $1.14 | 140,976,000 | — | — |
| 2003-01-13 | $1.10 | $1.10 | 142,426,000 | — | — |
| 2003-01-10 | $1.07 | $1.07 | 151,586,000 | — | — |
| 2003-01-09 | $1.07 | $1.07 | 123,096,000 | — | — |
| 2003-01-08 | $1.05 | $1.05 | 139,630,000 | — | — |
| 2003-01-07 | $1.08 | $1.08 | 191,364,000 | — | — |
| 2003-01-06 | $1.04 | $1.04 | 153,962,000 | — | — |
| 2003-01-03 | $1.03 | $1.03 | 175,140,000 | — | — |
| 2003-01-02 | $0.98 | $0.98 | 129,680,000 | — | — |