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
- 1980-03-17 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 | $1.47 | $4.04 | 43,961 | — | — |
| 2003-12-30 | $1.51 | $4.15 | 6,087 | — | — |
| 2003-12-29 | $1.51 | $4.15 | 2,705 | — | — |
| 2003-12-26 | $1.51 | $4.15 | 8,792 | — | — |
| 2003-12-24 | $1.54 | $4.23 | 6,087 | — | — |
| 2003-12-23 | $1.51 | $4.15 | 22,657 | — | — |
| 2003-12-22 | $1.51 | $4.16 | 16,232 | — | — |
| 2003-12-19 | $1.51 | $4.16 | 18,937 | — | — |
| 2003-12-18 | $1.51 | $4.14 | 17,923 | — | — |
| 2003-12-17 | $1.50 | $4.12 | 40,580 | — | — |
| 2003-12-16 | $1.48 | $4.07 | 15,217 | — | — |
| 2003-12-15 | $1.48 | $4.07 | 11,159 | — | — |
| 2003-12-12 | $1.54 | $4.24 | 23,672 | — | — |
| 2003-12-11 | $1.51 | $4.15 | 17,246 | — | — |
| 2003-12-10 | $1.51 | $4.15 | 13,188 | — | — |
| 2003-12-09 | $1.63 | $4.47 | 39,903 | — | — |
| 2003-12-08 | $1.61 | $4.44 | 23,333 | — | — |
| 2003-12-05 | $1.56 | $4.29 | 43,285 | — | — |
| 2003-12-04 | $1.48 | $4.07 | 3,382 | — | — |
| 2003-12-03 | $1.43 | $3.94 | 11,159 | — | — |
| 2003-12-02 | $1.45 | $3.98 | 10,145 | — | — |
| 2003-12-01 | $1.43 | $3.94 | 21,304 | — | — |
| 2003-11-28 | $1.48 | $4.07 | 1,014 | — | — |
| 2003-11-26 | $1.47 | $4.05 | 16,232 | — | — |
| 2003-11-25 | $1.51 | $4.14 | 18,261 | — | — |
| 2003-11-24 | $1.51 | $4.15 | 17,585 | — | — |
| 2003-11-21 | $1.59 | $4.37 | 16,570 | — | — |
| 2003-11-20 | $1.48 | $4.06 | 25,701 | — | — |
| 2003-11-19 | $1.43 | $3.94 | 36,184 | — | — |
| 2003-11-18 | $1.48 | $4.07 | 13,188 | — | — |
| 2003-11-17 | $1.58 | $4.34 | 7,778 | — | — |
| 2003-11-14 | $1.48 | $4.07 | 31,111 | — | — |
| 2003-11-13 | $1.47 | $4.03 | 6,087 | — | — |
| 2003-11-12 | $1.48 | $4.08 | 20,966 | — | — |
| 2003-11-11 | $1.47 | $4.04 | 9,469 | — | — |
| 2003-11-10 | $1.48 | $4.07 | 63,913 | — | — |
| 2003-11-07 | $1.57 | $4.32 | 26,377 | — | — |
| 2003-11-06 | $1.61 | $4.43 | 7,778 | — | — |
| 2003-11-05 | $1.61 | $4.43 | 28,068 | — | — |
| 2003-11-04 | $1.54 | $4.24 | 29,420 | — | — |
| 2003-11-03 | $1.61 | $4.44 | 70,000 | — | — |
| 2003-10-31 | $1.77 | $4.88 | 91,305 | — | — |
| 2003-10-30 | $1.48 | $4.07 | 141,353 | — | — |
| 2003-10-29 | $1.44 | $3.95 | 101,788 | — | — |
| 2003-10-28 | $1.30 | $3.59 | 32,464 | — | — |
| 2003-10-27 | $1.27 | $3.49 | 30,773 | — | — |
| 2003-10-24 | $1.27 | $3.49 | 61,884 | — | — |
| 2003-10-23 | $1.27 | $3.50 | 55,459 | — | — |
| 2003-10-22 | $1.23 | $3.37 | 11,159 | — | — |
| 2003-10-21 | $1.21 | $3.33 | 33,478 | — | — |
| 2003-10-20 | $1.24 | $3.41 | 17,246 | — | — |
| 2003-10-17 | $1.24 | $3.42 | 34,155 | — | — |
| 2003-10-16 | $1.22 | $3.37 | 8,116 | — | — |
| 2003-10-15 | $1.20 | $3.31 | 12,174 | — | — |
| 2003-10-14 | $1.21 | $3.33 | 18,261 | — | — |
| 2003-10-13 | $1.21 | $3.33 | 8,454 | — | — |
| 2003-10-10 | $1.17 | $3.21 | 5,749 | — | — |
| 2003-10-09 | $1.21 | $3.33 | 17,923 | — | — |
| 2003-10-08 | $1.18 | $3.24 | 32,464 | — | — |
| 2003-10-07 | $1.16 | $3.18 | 11,836 | — | — |
| 2003-10-06 | $1.23 | $3.37 | 16,232 | — | — |
| 2003-10-03 | $1.23 | $3.37 | 7,440 | — | — |
| 2003-10-02 | $1.20 | $3.30 | 24,686 | — | — |
| 2003-10-01 | $1.15 | $3.15 | 7,101 | — | — |
| 2003-09-30 | $1.18 | $3.25 | 48,358 | — | — |
| 2003-09-29 | $1.19 | $3.28 | 7,778 | — | — |
| 2003-09-26 | $1.21 | $3.33 | 12,174 | — | — |
| 2003-09-25 | $1.19 | $3.26 | 14,541 | — | — |
| 2003-09-24 | $1.30 | $3.59 | 33,478 | — | — |
| 2003-09-23 | $1.20 | $3.31 | 13,527 | — | — |
| 2003-09-22 | $1.23 | $3.38 | 676 | — | — |
| 2003-09-19 | $1.17 | $3.23 | 19,614 | — | — |
| 2003-09-18 | $1.20 | $3.30 | 10,483 | — | — |
| 2003-09-17 | $1.24 | $3.41 | 9,807 | — | — |
| 2003-09-16 | $1.17 | $3.21 | 1,691 | — | — |
| 2003-09-15 | $1.21 | $3.32 | 12,850 | — | — |
| 2003-09-12 | $1.15 | $3.17 | 676 | — | — |
| 2003-09-11 | $1.15 | $3.17 | 3,720 | — | — |
| 2003-09-10 | $1.13 | $3.11 | 29,759 | — | — |
| 2003-09-09 | $1.21 | $3.33 | 11,836 | — | — |
| 2003-09-08 | $1.22 | $3.35 | 16,232 | — | — |
| 2003-09-05 | $1.26 | $3.46 | 8,116 | — | — |
| 2003-09-04 | $1.25 | $3.45 | 8,792 | — | — |
| 2003-09-03 | $1.32 | $3.62 | 676 | — | — |
| 2003-09-02 | $1.24 | $3.41 | 39,903 | — | — |
| 2003-08-29 | $1.32 | $3.62 | 24,010 | — | — |
| 2003-08-28 | $1.14 | $3.14 | 12,174 | — | — |
| 2003-08-27 | $1.15 | $3.17 | 15,217 | — | — |
| 2003-08-26 | $1.12 | $3.08 | 3,043 | — | — |
| 2003-08-25 | $1.12 | $3.08 | 8,454 | — | — |
| 2003-08-22 | $1.10 | $3.02 | 1,691 | — | — |
| 2003-08-21 | $1.12 | $3.08 | 9,469 | — | — |
| 2003-08-20 | $1.12 | $3.08 | 9,469 | — | — |
| 2003-08-19 | $1.12 | $3.07 | 5,072 | — | — |
| 2003-08-18 | $1.11 | $3.04 | 7,101 | — | — |
| 2003-08-15 | $1.09 | $3.01 | 0 | — | — |
| 2003-08-14 | $1.09 | $3.01 | 11,836 | — | — |
| 2003-08-13 | $1.12 | $3.08 | 2,705 | — | — |
| 2003-08-12 | $1.10 | $3.02 | 3,382 | — | — |
| 2003-08-11 | $1.15 | $3.17 | 14,541 | — | — |
| 2003-08-08 | $1.23 | $3.37 | 1,691 | — | — |
| 2003-08-07 | $1.16 | $3.20 | 0 | — | — |
| 2003-08-06 | $1.16 | $3.20 | 2,705 | — | — |
| 2003-08-05 | $1.12 | $3.09 | 9,130 | — | — |
| 2003-08-04 | $1.19 | $3.26 | 14,879 | — | — |
| 2003-08-01 | $1.17 | $3.20 | 2,029 | — | — |
| 2003-07-31 | $1.13 | $3.10 | 14,541 | — | — |
| 2003-07-30 | $1.17 | $3.22 | 18,599 | — | — |
| 2003-07-29 | $1.17 | $3.23 | 20,290 | — | — |
| 2003-07-28 | $1.11 | $3.06 | 65,604 | — | — |
| 2003-07-25 | $1.26 | $3.46 | 4,396 | — | — |
| 2003-07-24 | $1.27 | $3.50 | 44,638 | — | — |
| 2003-07-23 | $1.33 | $3.66 | 11,159 | — | — |
| 2003-07-22 | $1.40 | $3.85 | 18,599 | — | — |
| 2003-07-21 | $1.34 | $3.68 | 31,449 | — | — |
| 2003-07-18 | $1.40 | $3.86 | 130,532 | — | — |
| 2003-07-17 | $1.11 | $3.07 | 35,507 | — | — |
| 2003-07-16 | $1.21 | $3.33 | 74,058 | — | — |
| 2003-07-15 | $1.00 | $2.75 | 26,715 | — | — |
| 2003-07-14 | $0.98 | $2.68 | 10,483 | — | — |
| 2003-07-11 | $1.02 | $2.80 | 11,836 | — | — |
| 2003-07-10 | $1.01 | $2.76 | 7,778 | — | — |
| 2003-07-09 | $0.94 | $2.59 | 3,043 | — | — |
| 2003-07-08 | $0.93 | $2.57 | 50,048 | — | — |
| 2003-07-07 | $0.97 | $2.67 | 15,556 | — | — |
| 2003-07-03 | $0.96 | $2.63 | 6,087 | — | — |
| 2003-07-02 | $0.95 | $2.62 | 4,734 | — | — |
| 2003-07-01 | $0.95 | $2.62 | 38,213 | — | — |
| 2003-06-30 | $0.96 | $2.63 | 4,058 | — | — |
| 2003-06-27 | $0.98 | $2.68 | 51,063 | — | — |
| 2003-06-26 | $0.96 | $2.63 | 27,730 | — | — |
| 2003-06-25 | $0.98 | $2.71 | 4,058 | — | — |
| 2003-06-24 | $1.02 | $2.80 | 5,072 | — | — |
| 2003-06-23 | $0.98 | $2.70 | 10,145 | — | — |
| 2003-06-20 | $1.06 | $2.91 | 29,420 | — | — |
| 2003-06-19 | $0.98 | $2.69 | 16,570 | — | — |
| 2003-06-18 | $0.96 | $2.63 | 29,759 | — | — |
| 2003-06-17 | $0.98 | $2.68 | 30,773 | — | — |
| 2003-06-16 | $0.95 | $2.60 | 119,034 | — | — |
| 2003-06-13 | $0.98 | $2.68 | 52,077 | — | — |
| 2003-06-12 | $0.96 | $2.64 | 24,010 | — | — |
| 2003-06-11 | $0.99 | $2.72 | 21,304 | — | — |
| 2003-06-10 | $0.98 | $2.71 | 25,024 | — | — |
| 2003-06-09 | $0.96 | $2.64 | 42,271 | — | — |
| 2003-06-06 | $0.98 | $2.68 | 114,976 | — | — |
| 2003-06-05 | $0.98 | $2.70 | 35,846 | — | — |
| 2003-06-04 | $0.98 | $2.70 | 19,275 | — | — |
| 2003-06-03 | $0.98 | $2.70 | 676 | — | — |
| 2003-06-02 | $0.98 | $2.68 | 30,773 | — | — |
| 2003-05-30 | $0.98 | $2.68 | 26,715 | — | — |
| 2003-05-29 | $0.97 | $2.67 | 12,512 | — | — |
| 2003-05-28 | $0.98 | $2.68 | 15,217 | — | — |
| 2003-05-27 | $0.96 | $2.63 | 3,720 | — | — |
| 2003-05-23 | $0.96 | $2.64 | 22,657 | — | — |
| 2003-05-22 | $0.95 | $2.60 | 16,570 | — | — |
| 2003-05-21 | $0.98 | $2.68 | 704,736 | — | — |
| 2003-05-20 | $0.98 | $2.68 | 40,580 | — | — |
| 2003-05-19 | $0.97 | $2.67 | 173,479 | — | — |
| 2003-05-16 | $0.98 | $2.68 | 1,010,776 | — | — |
| 2003-05-15 | $1.00 | $2.75 | 3,720 | — | — |
| 2003-05-14 | $0.96 | $2.65 | 5,411 | — | — |
| 2003-05-13 | $0.93 | $2.56 | 25,701 | — | — |
| 2003-05-12 | $0.95 | $2.60 | 32,126 | — | — |
| 2003-05-09 | $1.02 | $2.80 | 24,686 | — | — |
| 2003-05-08 | $1.02 | $2.81 | 48,358 | — | — |
| 2003-05-07 | $1.01 | $2.76 | 51,739 | — | — |
| 2003-05-06 | $1.03 | $2.83 | 67,971 | — | — |
| 2003-05-05 | $0.95 | $2.60 | 13,527 | — | — |
| 2003-05-02 | $0.98 | $2.68 | 22,657 | — | — |
| 2003-05-01 | $1.02 | $2.80 | 11,836 | — | — |
| 2003-04-30 | $1.03 | $2.85 | 18,937 | — | — |
| 2003-04-29 | $1.03 | $2.85 | 54,783 | — | — |
| 2003-04-28 | $1.03 | $2.85 | 18,937 | — | — |
| 2003-04-25 | $1.03 | $2.85 | 8,454 | — | — |
| 2003-04-24 | $1.03 | $2.85 | 45,314 | — | — |
| 2003-04-23 | $1.07 | $2.94 | 1,353 | — | — |
| 2003-04-22 | $1.08 | $2.97 | 7,440 | — | — |
| 2003-04-21 | $1.03 | $2.85 | 12,850 | — | — |
| 2003-04-17 | $1.03 | $2.85 | 0 | — | — |
| 2003-04-16 | $1.03 | $2.85 | 2,705 | — | — |
| 2003-04-15 | $1.03 | $2.85 | 5,411 | — | — |
| 2003-04-14 | $1.03 | $2.85 | 7,101 | — | — |
| 2003-04-11 | $1.05 | $2.88 | 14,879 | — | — |
| 2003-04-10 | $1.04 | $2.86 | 91,643 | — | — |
| 2003-04-09 | $1.04 | $2.87 | 15,894 | — | — |
| 2003-04-08 | $1.04 | $2.86 | 9,130 | — | — |
| 2003-04-07 | $1.03 | $2.85 | 6,425 | — | — |
| 2003-04-04 | $1.03 | $2.85 | 32,802 | — | — |
| 2003-04-03 | $1.08 | $2.98 | 18,261 | — | — |
| 2003-04-02 | $1.12 | $3.09 | 2,029 | — | — |
| 2003-04-01 | $1.08 | $2.98 | 1,353 | — | — |
| 2003-03-31 | $1.08 | $2.98 | 4,396 | — | — |
| 2003-03-28 | $1.13 | $3.11 | 676 | — | — |
| 2003-03-27 | $1.08 | $2.97 | 31,788 | — | — |
| 2003-03-26 | $1.09 | $2.99 | 30,097 | — | — |
| 2003-03-25 | $1.11 | $3.05 | 23,672 | — | — |
| 2003-03-24 | $1.19 | $3.28 | 28,068 | — | — |
| 2003-03-21 | $1.30 | $3.57 | 38,889 | — | — |
| 2003-03-20 | $1.33 | $3.66 | 13,188 | — | — |
| 2003-03-19 | $1.29 | $3.54 | 44,300 | — | — |
| 2003-03-18 | $1.36 | $3.74 | 96,039 | — | — |
| 2003-03-17 | $1.40 | $3.86 | 95,024 | — | — |
| 2003-03-14 | $1.83 | $2.62 | 26,039 | — | — |
| 2003-03-13 | $1.74 | $2.50 | 13,188 | — | — |
| 2003-03-12 | $1.74 | $2.50 | 28,406 | — | — |
| 2003-03-11 | $1.82 | $2.61 | 2,029 | — | — |
| 2003-03-10 | $1.82 | $2.60 | 1,353 | — | — |
| 2003-03-07 | $1.84 | $2.63 | 3,043 | — | — |
| 2003-03-06 | $1.82 | $2.60 | 342,561 | — | — |
| 2003-03-05 | $1.79 | $2.56 | 12,512 | — | — |
| 2003-03-04 | $1.85 | $2.64 | 12,512 | — | — |
| 2003-03-03 | $1.82 | $2.60 | 0 | — | — |
| 2003-02-28 | $1.82 | $2.60 | 14,541 | — | — |
| 2003-02-27 | $1.85 | $2.65 | 0 | — | — |
| 2003-02-26 | $1.85 | $2.65 | 4,734 | — | — |
| 2003-02-25 | $1.86 | $2.66 | 28,406 | — | — |
| 2003-02-24 | $1.80 | $2.58 | 22,319 | — | — |
| 2003-02-21 | $1.84 | $2.63 | 16,908 | — | — |
| 2003-02-20 | $1.89 | $2.71 | 18,261 | — | — |
| 2003-02-19 | $1.87 | $2.67 | 31,111 | — | — |
| 2003-02-18 | $1.89 | $2.70 | 15,217 | — | — |
| 2003-02-14 | $1.88 | $2.69 | 10,145 | — | — |
| 2003-02-13 | $1.89 | $2.70 | 131,546 | — | — |
| 2003-02-12 | $1.81 | $2.59 | 35,507 | — | — |
| 2003-02-11 | $1.90 | $2.72 | 338 | — | — |
| 2003-02-10 | $1.90 | $2.72 | 24,348 | — | — |
| 2003-02-07 | $1.99 | $2.84 | 42,947 | — | — |
| 2003-02-06 | $1.95 | $2.79 | 23,333 | — | — |
| 2003-02-05 | $1.91 | $2.73 | 28,744 | — | — |
| 2003-02-04 | $1.88 | $2.69 | 11,159 | — | — |
| 2003-02-03 | $1.85 | $2.64 | 36,860 | — | — |
| 2003-01-31 | $1.89 | $2.70 | 36,522 | — | — |
| 2003-01-30 | $1.81 | $2.58 | 7,440 | — | — |
| 2003-01-29 | $1.68 | $2.40 | 48,696 | — | — |
| 2003-01-28 | $1.91 | $2.73 | 22,657 | — | — |
| 2003-01-27 | $1.92 | $2.75 | 6,087 | — | — |
| 2003-01-24 | $1.92 | $2.75 | 1,691 | — | — |
| 2003-01-23 | $1.96 | $2.80 | 0 | — | — |
| 2003-01-22 | $1.96 | $2.80 | 15,894 | — | — |
| 2003-01-21 | $1.98 | $2.84 | 17,246 | — | — |
| 2003-01-17 | $2.07 | $2.96 | 5,072 | — | — |
| 2003-01-16 | $2.07 | $2.96 | 0 | — | — |
| 2003-01-15 | $2.07 | $2.96 | 10,483 | — | — |
| 2003-01-14 | $2.04 | $2.92 | 92,995 | — | — |
| 2003-01-13 | $2.07 | $2.96 | 11,159 | — | — |
| 2003-01-10 | $2.05 | $2.93 | 4,058 | — | — |
| 2003-01-09 | $1.93 | $2.75 | 9,130 | — | — |
| 2003-01-08 | $1.91 | $2.73 | 28,406 | — | — |
| 2003-01-07 | $1.85 | $2.65 | 38,213 | — | — |
| 2003-01-06 | $1.97 | $2.81 | 9,469 | — | — |
| 2003-01-03 | $2.04 | $2.92 | 0 | — | — |
| 2003-01-02 | $2.04 | $2.92 | 3,720 | — | — |