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
- 1991-11-08 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 | $2.00 | $2.00 | 2,995,200 | — | — |
| 2003-12-30 | $1.99 | $1.99 | 2,256,000 | — | — |
| 2003-12-29 | $2.00 | $2.00 | 4,249,600 | — | — |
| 2003-12-26 | $1.98 | $1.98 | 828,800 | — | — |
| 2003-12-24 | $1.98 | $1.98 | 777,600 | — | — |
| 2003-12-23 | $1.98 | $1.98 | 4,441,600 | — | — |
| 2003-12-22 | $1.98 | $1.98 | 9,334,400 | — | — |
| 2003-12-19 | $1.97 | $1.97 | 4,281,600 | — | — |
| 2003-12-18 | $1.97 | $1.97 | 9,190,400 | — | — |
| 2003-12-17 | $1.90 | $1.90 | 3,974,400 | — | — |
| 2003-12-16 | $1.92 | $1.92 | 7,145,600 | — | — |
| 2003-12-15 | $1.92 | $1.92 | 13,283,200 | — | — |
| 2003-12-12 | $1.91 | $1.91 | 5,164,800 | — | — |
| 2003-12-11 | $1.93 | $1.93 | 5,417,600 | — | — |
| 2003-12-10 | $1.88 | $1.88 | 3,964,800 | — | — |
| 2003-12-09 | $1.91 | $1.91 | 3,929,600 | — | — |
| 2003-12-08 | $1.93 | $1.93 | 6,780,800 | — | — |
| 2003-12-05 | $1.92 | $1.92 | 2,620,800 | — | — |
| 2003-12-04 | $1.93 | $1.93 | 6,300,800 | — | — |
| 2003-12-03 | $1.97 | $1.97 | 6,281,600 | — | — |
| 2003-12-02 | $1.95 | $1.95 | 3,091,200 | — | — |
| 2003-12-01 | $1.94 | $1.94 | 4,643,200 | — | — |
| 2003-11-28 | $1.89 | $1.89 | 1,382,400 | — | — |
| 2003-11-26 | $1.91 | $1.91 | 3,299,200 | — | — |
| 2003-11-25 | $1.87 | $1.87 | 2,809,600 | — | — |
| 2003-11-24 | $1.88 | $1.88 | 2,403,200 | — | — |
| 2003-11-21 | $1.85 | $1.85 | 1,273,600 | — | — |
| 2003-11-20 | $1.84 | $1.84 | 2,153,600 | — | — |
| 2003-11-19 | $1.85 | $1.85 | 3,478,400 | — | — |
| 2003-11-18 | $1.86 | $1.86 | 4,224,000 | — | — |
| 2003-11-17 | $1.86 | $1.86 | 3,561,600 | — | — |
| 2003-11-14 | $1.87 | $1.87 | 2,902,400 | — | — |
| 2003-11-13 | $1.89 | $1.89 | 2,316,800 | — | — |
| 2003-11-12 | $1.91 | $1.91 | 3,833,600 | — | — |
| 2003-11-11 | $1.88 | $1.88 | 3,888,000 | — | — |
| 2003-11-10 | $1.88 | $1.88 | 3,158,400 | — | — |
| 2003-11-07 | $1.91 | $1.91 | 3,532,800 | — | — |
| 2003-11-06 | $1.92 | $1.92 | 4,704,000 | — | — |
| 2003-11-05 | $1.90 | $1.90 | 7,094,400 | — | — |
| 2003-11-04 | $1.88 | $1.88 | 5,811,200 | — | — |
| 2003-11-03 | $1.89 | $1.89 | 7,196,800 | — | — |
| 2003-10-31 | $1.84 | $1.84 | 6,121,600 | — | — |
| 2003-10-30 | $1.84 | $1.84 | 5,641,600 | — | — |
| 2003-10-29 | $1.84 | $1.84 | 6,723,200 | — | — |
| 2003-10-28 | $1.83 | $1.83 | 10,220,800 | — | — |
| 2003-10-27 | $1.84 | $1.84 | 4,169,600 | — | — |
| 2003-10-24 | $1.81 | $1.81 | 6,892,800 | — | — |
| 2003-10-23 | $1.83 | $1.82 | 10,803,200 | — | — |
| 2003-10-22 | $1.86 | $1.86 | 9,417,600 | — | — |
| 2003-10-21 | $1.84 | $1.84 | 8,841,600 | — | — |
| 2003-10-20 | $1.83 | $1.83 | 6,675,200 | — | — |
| 2003-10-17 | $1.83 | $1.83 | 7,932,800 | — | — |
| 2003-10-16 | $1.84 | $1.84 | 20,860,800 | — | — |
| 2003-10-15 | $1.83 | $1.83 | 30,204,800 | — | — |
| 2003-10-14 | $1.72 | $1.72 | 4,163,200 | — | — |
| 2003-10-13 | $1.68 | $1.68 | 6,448,000 | — | — |
| 2003-10-10 | $1.70 | $1.70 | 4,476,800 | — | — |
| 2003-10-09 | $1.72 | $1.72 | 3,168,000 | — | — |
| 2003-10-08 | $1.72 | $1.72 | 4,540,800 | — | — |
| 2003-10-07 | $1.74 | $1.74 | 4,134,400 | — | — |
| 2003-10-06 | $1.72 | $1.72 | 4,915,200 | — | — |
| 2003-10-03 | $1.69 | $1.69 | 5,299,200 | — | — |
| 2003-10-02 | $1.66 | $1.66 | 4,294,400 | — | — |
| 2003-10-01 | $1.63 | $1.63 | 5,452,800 | — | — |
| 2003-09-30 | $1.63 | $1.63 | 7,872,000 | — | — |
| 2003-09-29 | $1.64 | $1.64 | 4,448,000 | — | — |
| 2003-09-26 | $1.61 | $1.61 | 5,961,600 | — | — |
| 2003-09-25 | $1.65 | $1.65 | 6,118,400 | — | — |
| 2003-09-24 | $1.67 | $1.67 | 6,099,200 | — | — |
| 2003-09-23 | $1.72 | $1.72 | 7,523,200 | — | — |
| 2003-09-22 | $1.71 | $1.71 | 3,708,800 | — | — |
| 2003-09-19 | $1.74 | $1.74 | 5,532,800 | — | — |
| 2003-09-18 | $1.76 | $1.76 | 12,854,400 | — | — |
| 2003-09-17 | $1.70 | $1.70 | 6,121,600 | — | — |
| 2003-09-16 | $1.69 | $1.69 | 4,745,600 | — | — |
| 2003-09-15 | $1.65 | $1.65 | 4,259,200 | — | — |
| 2003-09-12 | $1.65 | $1.65 | 7,907,200 | — | — |
| 2003-09-11 | $1.68 | $1.68 | 7,856,000 | — | — |
| 2003-09-10 | $1.66 | $1.66 | 10,537,600 | — | — |
| 2003-09-09 | $1.71 | $1.71 | 6,150,400 | — | — |
| 2003-09-08 | $1.71 | $1.71 | 8,588,800 | — | — |
| 2003-09-05 | $1.72 | $1.72 | 3,952,000 | — | — |
| 2003-09-04 | $1.74 | $1.74 | 7,673,600 | — | — |
| 2003-09-03 | $1.75 | $1.75 | 11,788,800 | — | — |
| 2003-09-02 | $1.74 | $1.74 | 10,844,800 | — | — |
| 2003-08-29 | $1.70 | $1.70 | 4,896,000 | — | — |
| 2003-08-28 | $1.69 | $1.69 | 9,036,800 | — | — |
| 2003-08-27 | $1.68 | $1.68 | 5,315,200 | — | — |
| 2003-08-26 | $1.66 | $1.66 | 8,883,200 | — | — |
| 2003-08-25 | $1.65 | $1.65 | 11,193,600 | — | — |
| 2003-08-22 | $1.69 | $1.69 | 26,457,600 | — | — |
| 2003-08-21 | $1.71 | $1.71 | 16,985,600 | — | — |
| 2003-08-20 | $1.69 | $1.69 | 16,035,200 | — | — |
| 2003-08-19 | $1.68 | $1.68 | 30,614,400 | — | — |
| 2003-08-18 | $1.67 | $1.67 | 60,489,600 | — | — |
| 2003-08-15 | $1.60 | $1.60 | 120,032,000 | — | — |
| 2003-08-14 | $1.60 | $1.60 | 48,313,600 | — | — |
| 2003-08-13 | $1.66 | $1.66 | 14,025,600 | — | — |
| 2003-08-12 | $1.65 | $1.65 | 14,953,600 | — | — |
| 2003-08-11 | $1.61 | $1.61 | 9,628,800 | — | — |
| 2003-08-08 | $1.59 | $1.59 | 7,123,200 | — | — |
| 2003-08-07 | $1.60 | $1.60 | 8,512,000 | — | — |
| 2003-08-06 | $1.63 | $1.63 | 13,369,600 | — | — |
| 2003-08-05 | $1.64 | $1.64 | 9,555,200 | — | — |
| 2003-08-04 | $1.68 | $1.68 | 3,792,000 | — | — |
| 2003-08-01 | $1.71 | $1.71 | 4,604,800 | — | — |
| 2003-07-31 | $1.69 | $1.69 | 5,814,400 | — | — |
| 2003-07-30 | $1.71 | $1.71 | 5,968,000 | — | — |
| 2003-07-29 | $1.75 | $1.75 | 3,996,800 | — | — |
| 2003-07-28 | $1.74 | $1.74 | 3,219,200 | — | — |
| 2003-07-25 | $1.72 | $1.72 | 8,275,200 | — | — |
| 2003-07-24 | $1.75 | $1.75 | 4,025,600 | — | — |
| 2003-07-23 | $1.77 | $1.77 | 6,892,800 | — | — |
| 2003-07-22 | $1.79 | $1.79 | 10,787,200 | — | — |
| 2003-07-21 | $1.70 | $1.70 | 9,004,800 | — | — |
| 2003-07-18 | $1.71 | $1.71 | 10,432,000 | — | — |
| 2003-07-17 | $1.69 | $1.69 | 14,748,800 | — | — |
| 2003-07-16 | $1.74 | $1.74 | 30,086,400 | — | — |
| 2003-07-15 | $1.67 | $1.67 | 7,190,400 | — | — |
| 2003-07-14 | $1.68 | $1.68 | 4,371,200 | — | — |
| 2003-07-11 | $1.66 | $1.66 | 6,790,400 | — | — |
| 2003-07-10 | $1.62 | $1.62 | 6,816,000 | — | — |
| 2003-07-09 | $1.63 | $1.63 | 4,595,200 | — | — |
| 2003-07-08 | $1.62 | $1.62 | 14,428,800 | — | — |
| 2003-07-07 | $1.51 | $1.51 | 6,742,400 | — | — |
| 2003-07-03 | $1.48 | $1.48 | 1,865,600 | — | — |
| 2003-07-02 | $1.48 | $1.48 | 6,800,000 | — | — |
| 2003-07-01 | $1.48 | $1.48 | 4,316,800 | — | — |
| 2003-06-30 | $1.46 | $1.46 | 6,953,600 | — | — |
| 2003-06-27 | $1.47 | $1.47 | 5,507,200 | — | — |
| 2003-06-26 | $1.45 | $1.45 | 4,304,000 | — | — |
| 2003-06-25 | $1.42 | $1.42 | 4,944,000 | — | — |
| 2003-06-24 | $1.39 | $1.39 | 5,238,400 | — | — |
| 2003-06-23 | $1.42 | $1.42 | 3,446,400 | — | — |
| 2003-06-20 | $1.46 | $1.46 | 4,771,200 | — | — |
| 2003-06-19 | $1.48 | $1.48 | 2,329,600 | — | — |
| 2003-06-18 | $1.48 | $1.48 | 5,497,600 | — | — |
| 2003-06-17 | $1.48 | $1.48 | 4,313,600 | — | — |
| 2003-06-16 | $1.46 | $1.46 | 11,430,400 | — | — |
| 2003-06-13 | $1.46 | $1.46 | 4,291,200 | — | — |
| 2003-06-12 | $1.52 | $1.52 | 2,272,000 | — | — |
| 2003-06-11 | $1.49 | $1.49 | 1,840,000 | — | — |
| 2003-06-10 | $1.48 | $1.48 | 2,208,000 | — | — |
| 2003-06-09 | $1.50 | $1.50 | 3,200,000 | — | — |
| 2003-06-06 | $1.50 | $1.50 | 5,148,800 | — | — |
| 2003-06-05 | $1.51 | $1.51 | 2,912,000 | — | — |
| 2003-06-04 | $1.51 | $1.51 | 3,139,200 | — | — |
| 2003-06-03 | $1.47 | $1.47 | 4,617,600 | — | — |
| 2003-06-02 | $1.47 | $1.47 | 5,190,400 | — | — |
| 2003-05-30 | $1.48 | $1.48 | 7,731,200 | — | — |
| 2003-05-29 | $1.46 | $1.46 | 2,576,000 | — | — |
| 2003-05-28 | $1.48 | $1.48 | 2,396,800 | — | — |
| 2003-05-27 | $1.46 | $1.46 | 3,648,000 | — | — |
| 2003-05-23 | $1.43 | $1.43 | 1,203,200 | — | — |
| 2003-05-22 | $1.44 | $1.44 | 2,944,000 | — | — |
| 2003-05-21 | $1.42 | $1.42 | 3,590,400 | — | — |
| 2003-05-20 | $1.41 | $1.41 | 3,577,600 | — | — |
| 2003-05-19 | $1.42 | $1.42 | 9,955,200 | — | — |
| 2003-05-16 | $1.50 | $1.50 | 7,379,200 | — | — |
| 2003-05-15 | $1.46 | $1.46 | 6,720,000 | — | — |
| 2003-05-14 | $1.44 | $1.44 | 6,172,800 | — | — |
| 2003-05-13 | $1.44 | $1.44 | 3,212,800 | — | — |
| 2003-05-12 | $1.44 | $1.44 | 3,952,000 | — | — |
| 2003-05-09 | $1.42 | $1.42 | 6,892,800 | — | — |
| 2003-05-08 | $1.40 | $1.40 | 3,417,600 | — | — |
| 2003-05-07 | $1.40 | $1.40 | 3,961,600 | — | — |
| 2003-05-06 | $1.43 | $1.43 | 2,316,800 | — | — |
| 2003-05-05 | $1.42 | $1.42 | 5,344,000 | — | — |
| 2003-05-02 | $1.41 | $1.41 | 10,608,000 | — | — |
| 2003-05-01 | $1.34 | $1.34 | 7,366,400 | — | — |
| 2003-04-30 | $1.38 | $1.38 | 5,552,000 | — | — |
| 2003-04-29 | $1.38 | $1.38 | 7,808,000 | — | — |
| 2003-04-28 | $1.42 | $1.42 | 5,561,600 | — | — |
| 2003-04-25 | $1.38 | $1.38 | 3,481,600 | — | — |
| 2003-04-24 | $1.41 | $1.41 | 4,268,800 | — | — |
| 2003-04-23 | $1.44 | $1.44 | 6,371,200 | — | — |
| 2003-04-22 | $1.40 | $1.40 | 4,595,200 | — | — |
| 2003-04-21 | $1.37 | $1.37 | 3,049,600 | — | — |
| 2003-04-17 | $1.36 | $1.36 | 6,620,800 | — | — |
| 2003-04-16 | $1.34 | $1.34 | 9,468,800 | — | — |
| 2003-04-15 | $1.26 | $1.26 | 3,555,200 | — | — |
| 2003-04-14 | $1.25 | $1.25 | 1,651,200 | — | — |
| 2003-04-11 | $1.22 | $1.22 | 2,489,600 | — | — |
| 2003-04-10 | $1.23 | $1.23 | 1,484,800 | — | — |
| 2003-04-09 | $1.22 | $1.22 | 3,670,400 | — | — |
| 2003-04-08 | $1.24 | $1.24 | 3,977,600 | — | — |
| 2003-04-07 | $1.28 | $1.28 | 4,803,200 | — | — |
| 2003-04-04 | $1.27 | $1.27 | 6,515,200 | — | — |
| 2003-04-03 | $1.32 | $1.32 | 3,753,600 | — | — |
| 2003-04-02 | $1.30 | $1.30 | 1,811,200 | — | — |
| 2003-04-01 | $1.28 | $1.28 | 4,521,600 | — | — |
| 2003-03-31 | $1.27 | $1.27 | 2,025,600 | — | — |
| 2003-03-28 | $1.28 | $1.28 | 1,987,200 | — | — |
| 2003-03-27 | $1.28 | $1.28 | 2,825,600 | — | — |
| 2003-03-26 | $1.29 | $1.29 | 2,185,600 | — | — |
| 2003-03-25 | $1.30 | $1.30 | 4,643,200 | — | — |
| 2003-03-24 | $1.28 | $1.28 | 4,102,400 | — | — |
| 2003-03-21 | $1.31 | $1.31 | 5,478,400 | — | — |
| 2003-03-20 | $1.26 | $1.26 | 4,838,400 | — | — |
| 2003-03-19 | $1.26 | $1.26 | 4,016,000 | — | — |
| 2003-03-18 | $1.28 | $1.28 | 3,212,800 | — | — |
| 2003-03-17 | $1.29 | $1.29 | 5,545,600 | — | — |
| 2003-03-14 | $1.24 | $1.24 | 3,110,400 | — | — |
| 2003-03-13 | $1.25 | $1.25 | 3,593,600 | — | — |
| 2003-03-12 | $1.20 | $1.20 | 8,553,600 | — | — |
| 2003-03-11 | $1.24 | $1.24 | 1,852,800 | — | — |
| 2003-03-10 | $1.25 | $1.25 | 1,196,800 | — | — |
| 2003-03-07 | $1.28 | $1.28 | 1,939,200 | — | — |
| 2003-03-06 | $1.29 | $1.29 | 3,238,400 | — | — |
| 2003-03-05 | $1.29 | $1.29 | 3,680,000 | — | — |
| 2003-03-04 | $1.27 | $1.27 | 3,088,000 | — | — |
| 2003-03-03 | $1.24 | $1.24 | 1,728,000 | — | — |
| 2003-02-28 | $1.27 | $1.27 | 2,080,000 | — | — |
| 2003-02-27 | $1.26 | $1.26 | 2,342,400 | — | — |
| 2003-02-26 | $1.22 | $1.22 | 1,897,600 | — | — |
| 2003-02-25 | $1.24 | $1.24 | 2,153,600 | — | — |
| 2003-02-24 | $1.24 | $1.24 | 1,670,400 | — | — |
| 2003-02-21 | $1.28 | $1.28 | 4,691,200 | — | — |
| 2003-02-20 | $1.26 | $1.26 | 3,548,800 | — | — |
| 2003-02-19 | $1.23 | $1.23 | 3,852,800 | — | — |
| 2003-02-18 | $1.24 | $1.24 | 5,664,000 | — | — |
| 2003-02-14 | $1.20 | $1.20 | 5,792,000 | — | — |
| 2003-02-13 | $1.19 | $1.19 | 3,702,400 | — | — |
| 2003-02-12 | $1.21 | $1.21 | 1,904,000 | — | — |
| 2003-02-11 | $1.23 | $1.23 | 2,185,600 | — | — |
| 2003-02-10 | $1.25 | $1.25 | 4,364,800 | — | — |
| 2003-02-07 | $1.22 | $1.22 | 2,358,400 | — | — |
| 2003-02-06 | $1.26 | $1.26 | 4,131,200 | — | — |
| 2003-02-05 | $1.27 | $1.27 | 3,779,200 | — | — |
| 2003-02-04 | $1.26 | $1.26 | 3,804,800 | — | — |
| 2003-02-03 | $1.27 | $1.27 | 6,966,400 | — | — |
| 2003-01-31 | $1.27 | $1.27 | 11,075,200 | — | — |
| 2003-01-30 | $1.29 | $1.29 | 7,526,400 | — | — |
| 2003-01-29 | $1.33 | $1.33 | 5,078,400 | — | — |
| 2003-01-28 | $1.31 | $1.31 | 3,584,000 | — | — |
| 2003-01-27 | $1.28 | $1.28 | 5,132,800 | — | — |
| 2003-01-24 | $1.29 | $1.29 | 5,094,400 | — | — |
| 2003-01-23 | $1.33 | $1.33 | 3,852,800 | — | — |
| 2003-01-22 | $1.33 | $1.33 | 5,584,000 | — | — |
| 2003-01-21 | $1.33 | $1.33 | 4,064,000 | — | — |
| 2003-01-17 | $1.34 | $1.34 | 8,329,600 | — | — |
| 2003-01-16 | $1.36 | $1.36 | 7,155,200 | — | — |
| 2003-01-15 | $1.35 | $1.35 | 9,971,200 | — | — |
| 2003-01-14 | $1.32 | $1.32 | 6,592,000 | — | — |
| 2003-01-13 | $1.33 | $1.33 | 6,083,200 | — | — |
| 2003-01-10 | $1.33 | $1.33 | 9,296,000 | — | — |
| 2003-01-09 | $1.29 | $1.29 | 5,088,000 | — | — |
| 2003-01-08 | $1.27 | $1.27 | 6,128,000 | — | — |
| 2003-01-07 | $1.29 | $1.29 | 3,705,600 | — | — |
| 2003-01-06 | $1.26 | $1.26 | 7,216,000 | — | — |
| 2003-01-03 | $1.24 | $1.24 | 5,123,200 | — | — |
| 2003-01-02 | $1.26 | $1.26 | 6,838,400 | — | — |