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
- 1986-12-17 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 | $0.81 | $0.81 | 3,600 | — | — |
| 2003-12-30 | $0.77 | $0.77 | 20,700 | — | — |
| 2003-12-29 | $0.62 | $0.62 | 4,100 | — | — |
| 2003-12-26 | $0.65 | $0.65 | 34,700 | — | — |
| 2003-12-24 | $0.53 | $0.53 | 27,600 | — | — |
| 2003-12-23 | $0.66 | $0.66 | 36,100 | — | — |
| 2003-12-22 | $0.74 | $0.74 | 2,700 | — | — |
| 2003-12-19 | $0.74 | $0.74 | 20,600 | — | — |
| 2003-12-18 | $0.80 | $0.80 | 15,600 | — | — |
| 2003-12-17 | $0.74 | $0.74 | 20,600 | — | — |
| 2003-12-16 | $0.85 | $0.85 | 41,000 | — | — |
| 2003-12-15 | $0.80 | $0.80 | 12,100 | — | — |
| 2003-12-12 | $0.80 | $0.80 | 10,900 | — | — |
| 2003-12-11 | $0.80 | $0.80 | 97,500 | — | — |
| 2003-12-10 | $0.75 | $0.75 | 5,200 | — | — |
| 2003-12-09 | $0.68 | $0.68 | 122,500 | — | — |
| 2003-12-08 | $0.63 | $0.63 | 22,900 | — | — |
| 2003-12-05 | $0.65 | $0.65 | 600 | — | — |
| 2003-12-04 | $0.65 | $0.65 | 3,700 | — | — |
| 2003-12-03 | $0.60 | $0.60 | 21,000 | — | — |
| 2003-12-02 | $0.60 | $0.60 | 5,500 | — | — |
| 2003-12-01 | $0.55 | $0.55 | 68,100 | — | — |
| 2003-11-28 | $0.50 | $0.50 | 0 | — | — |
| 2003-11-26 | $0.50 | $0.50 | 61,600 | — | — |
| 2003-11-25 | $0.52 | $0.52 | 2,200 | — | — |
| 2003-11-24 | $0.55 | $0.55 | 25,900 | — | — |
| 2003-11-21 | $0.51 | $0.51 | 21,900 | — | — |
| 2003-11-20 | $0.35 | $0.35 | 84,600 | — | — |
| 2003-11-19 | $0.35 | $0.35 | 89,700 | — | — |
| 2003-11-18 | $0.60 | $0.60 | 3,000 | — | — |
| 2003-11-17 | $0.70 | $0.70 | 20,200 | — | — |
| 2003-11-14 | $0.55 | $0.55 | 5,000 | — | — |
| 2003-11-13 | $0.50 | $0.50 | 44,900 | — | — |
| 2003-11-12 | $0.40 | $0.40 | 0 | — | — |
| 2003-11-11 | $0.40 | $0.40 | 6,000 | — | — |
| 2003-11-10 | $0.30 | $0.30 | 8,400 | — | — |
| 2003-11-07 | $0.40 | $0.40 | 0 | — | — |
| 2003-11-06 | $0.40 | $0.40 | 1,800 | — | — |
| 2003-11-05 | $0.40 | $0.40 | 6,200 | — | — |
| 2003-11-04 | $0.35 | $0.35 | 5,000 | — | — |
| 2003-11-03 | $0.31 | $0.31 | 17,700 | — | — |
| 2003-10-31 | $0.40 | $0.40 | 0 | — | — |
| 2003-10-30 | $0.40 | $0.40 | 0 | — | — |
| 2003-10-29 | $0.40 | $0.40 | 1,200 | — | — |
| 2003-10-28 | $0.43 | $0.43 | 6,100 | — | — |
| 2003-10-27 | $0.43 | $0.43 | 18,700 | — | — |
| 2003-10-24 | $0.40 | $0.40 | 1,900 | — | — |
| 2003-10-23 | $0.31 | $0.31 | 3,500 | — | — |
| 2003-10-22 | $0.34 | $0.34 | 1,500 | — | — |
| 2003-10-21 | $0.36 | $0.36 | 0 | — | — |
| 2003-10-20 | $0.36 | $0.36 | 1,000 | — | — |
| 2003-10-17 | $0.31 | $0.31 | 100 | — | — |
| 2003-10-16 | $0.36 | $0.36 | 0 | — | — |
| 2003-10-15 | $0.36 | $0.36 | 600 | — | — |
| 2003-10-14 | $0.36 | $0.36 | 25,000 | — | — |
| 2003-10-13 | $0.37 | $0.37 | 0 | — | — |
| 2003-10-10 | $0.37 | $0.37 | 0 | — | — |
| 2003-10-09 | $0.37 | $0.37 | 3,800 | — | — |
| 2003-10-08 | $0.34 | $0.34 | 0 | — | — |
| 2003-10-07 | $0.34 | $0.34 | 3,100 | — | — |
| 2003-10-06 | $0.34 | $0.34 | 0 | — | — |
| 2003-10-03 | $0.34 | $0.34 | 200 | — | — |
| 2003-10-02 | $0.34 | $0.34 | 14,100 | — | — |
| 2003-10-01 | $0.36 | $0.36 | 0 | — | — |
| 2003-09-30 | $0.36 | $0.36 | 0 | — | — |
| 2003-09-29 | $0.36 | $0.36 | 9,000 | — | — |
| 2003-09-26 | $0.47 | $0.47 | 800 | — | — |
| 2003-09-25 | $0.35 | $0.35 | 14,700 | — | — |
| 2003-09-24 | $0.36 | $0.36 | 21,000 | — | — |
| 2003-09-23 | $0.42 | $0.42 | 0 | — | — |
| 2003-09-22 | $0.42 | $0.42 | 12,500 | — | — |
| 2003-09-19 | $0.39 | $0.39 | 7,400 | — | — |
| 2003-09-18 | $0.36 | $0.36 | 600 | — | — |
| 2003-09-17 | $0.39 | $0.39 | 1,000 | — | — |
| 2003-09-16 | $0.39 | $0.39 | 2,200 | — | — |
| 2003-09-15 | $0.39 | $0.39 | 5,800 | — | — |
| 2003-09-12 | $0.35 | $0.35 | 900 | — | — |
| 2003-09-11 | $0.35 | $0.35 | 21,600 | — | — |
| 2003-09-10 | $0.35 | $0.35 | 5,600 | — | — |
| 2003-09-09 | $0.51 | $0.51 | 400 | — | — |
| 2003-09-08 | $0.35 | $0.35 | 39,300 | — | — |
| 2003-09-05 | $0.37 | $0.37 | 0 | — | — |
| 2003-09-04 | $0.37 | $0.37 | 600 | — | — |
| 2003-09-03 | $0.36 | $0.36 | 300 | — | — |
| 2003-09-02 | $0.37 | $0.37 | 0 | — | — |
| 2003-08-29 | $0.37 | $0.37 | 0 | — | — |
| 2003-08-28 | $0.37 | $0.37 | 200 | — | — |
| 2003-08-27 | $0.38 | $0.38 | 0 | — | — |
| 2003-08-26 | $0.38 | $0.38 | 25,000 | — | — |
| 2003-08-25 | $0.36 | $0.36 | 0 | — | — |
| 2003-08-22 | $0.36 | $0.36 | 500 | — | — |
| 2003-08-21 | $0.51 | $0.51 | 300 | — | — |
| 2003-08-20 | $0.39 | $0.39 | 0 | — | — |
| 2003-08-19 | $0.39 | $0.39 | 0 | — | — |
| 2003-08-18 | $0.39 | $0.39 | 0 | — | — |
| 2003-08-15 | $0.39 | $0.39 | 0 | — | — |
| 2003-08-14 | $0.39 | $0.39 | 0 | — | — |
| 2003-08-13 | $0.39 | $0.39 | 4,000 | — | — |
| 2003-08-12 | $0.43 | $0.43 | 13,800 | — | — |
| 2003-08-11 | $0.45 | $0.45 | 8,300 | — | — |
| 2003-08-08 | $0.45 | $0.45 | 2,000 | — | — |
| 2003-08-07 | $0.42 | $0.42 | 66,800 | — | — |
| 2003-08-06 | $0.42 | $0.42 | 1,200 | — | — |
| 2003-08-05 | $0.50 | $0.50 | 0 | — | — |
| 2003-08-04 | $0.50 | $0.50 | 3,800 | — | — |
| 2003-08-01 | $0.40 | $0.40 | 82,200 | — | — |
| 2003-07-31 | $0.55 | $0.55 | 0 | — | — |
| 2003-07-30 | $0.55 | $0.55 | 0 | — | — |
| 2003-07-29 | $0.55 | $0.55 | 2,500 | — | — |
| 2003-07-28 | $0.45 | $0.45 | 6,700 | — | — |
| 2003-07-25 | $0.57 | $0.57 | 25,000 | — | — |
| 2003-07-24 | $0.75 | $0.75 | 0 | — | — |
| 2003-07-23 | $0.75 | $0.75 | 4,700 | — | — |
| 2003-07-22 | $0.65 | $0.65 | 0 | — | — |
| 2003-07-21 | $0.65 | $0.65 | 0 | — | — |
| 2003-07-18 | $0.65 | $0.65 | 100 | — | — |
| 2003-07-17 | $0.60 | $0.60 | 0 | — | — |
| 2003-07-16 | $0.60 | $0.60 | 16,800 | — | — |
| 2003-07-15 | $0.70 | $0.70 | 26,200 | — | — |
| 2003-07-14 | $0.99 | $1.00 | 7,600 | — | — |
| 2003-07-11 | $0.75 | $0.75 | 35,800 | — | — |
| 2003-07-10 | $0.60 | $0.60 | 8,500 | — | — |
| 2003-07-09 | $0.51 | $0.51 | 9,300 | — | — |
| 2003-07-08 | $0.40 | $0.40 | 600 | — | — |
| 2003-07-07 | $0.50 | $0.50 | 0 | — | — |
| 2003-07-03 | $0.50 | $0.50 | 0 | — | — |
| 2003-07-02 | $0.50 | $0.50 | 500 | — | — |
| 2003-07-01 | $0.40 | $0.40 | 30,000 | — | — |
| 2003-06-30 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-27 | $0.45 | $0.45 | 2,400 | — | — |
| 2003-06-26 | $0.40 | $0.40 | 0 | — | — |
| 2003-06-25 | $0.40 | $0.40 | 6,900 | — | — |
| 2003-06-24 | $0.35 | $0.35 | 19,100 | — | — |
| 2003-06-23 | $0.28 | $0.28 | 0 | — | — |
| 2003-06-20 | $0.28 | $0.28 | 0 | — | — |
| 2003-06-19 | $0.28 | $0.28 | 100 | — | — |
| 2003-06-18 | $0.29 | $0.29 | 26,900 | — | — |
| 2003-06-17 | $0.30 | $0.30 | 0 | — | — |
| 2003-06-16 | $0.30 | $0.30 | 0 | — | — |
| 2003-06-13 | $0.30 | $0.30 | 2,000 | — | — |
| 2003-06-12 | $0.30 | $0.30 | 500 | — | — |
| 2003-06-11 | $0.40 | $0.40 | 0 | — | — |
| 2003-06-10 | $0.40 | $0.40 | 400 | — | — |
| 2003-06-09 | $0.27 | $0.27 | 0 | — | — |
| 2003-06-06 | $0.27 | $0.27 | 0 | — | — |
| 2003-06-05 | $0.27 | $0.27 | 0 | — | — |
| 2003-06-04 | $0.27 | $0.27 | 0 | — | — |
| 2003-06-03 | $0.27 | $0.27 | 700 | — | — |
| 2003-06-02 | $0.30 | $0.30 | 400 | — | — |
| 2003-05-30 | $0.40 | $0.40 | 0 | — | — |
| 2003-05-29 | $0.40 | $0.40 | 0 | — | — |
| 2003-05-28 | $0.40 | $0.40 | 0 | — | — |
| 2003-05-27 | $0.40 | $0.40 | 1,100 | — | — |
| 2003-05-23 | $0.31 | $0.31 | 23,500 | — | — |
| 2003-05-22 | $0.31 | $0.31 | 0 | — | — |
| 2003-05-21 | $0.31 | $0.31 | 13,000 | — | — |
| 2003-05-20 | $0.33 | $0.33 | 0 | — | — |
| 2003-05-19 | $0.33 | $0.33 | 0 | — | — |
| 2003-05-16 | $0.33 | $0.33 | 1,200 | — | — |
| 2003-05-15 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-14 | $0.45 | $0.45 | 100 | — | — |
| 2003-05-13 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-12 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-09 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-08 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-07 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-06 | $0.45 | $0.45 | 1,300 | — | — |
| 2003-05-05 | $0.35 | $0.35 | 8,300 | — | — |
| 2003-05-02 | $0.30 | $0.30 | 400 | — | — |
| 2003-05-01 | $0.65 | $0.65 | 0 | — | — |
| 2003-04-30 | $0.65 | $0.65 | 600 | — | — |
| 2003-04-29 | $0.26 | $0.26 | 200 | — | — |
| 2003-04-28 | $0.26 | $0.26 | 10,700 | — | — |
| 2003-04-25 | $0.35 | $0.35 | 8,500 | — | — |
| 2003-04-24 | $0.30 | $0.30 | 0 | — | — |
| 2003-04-23 | $0.30 | $0.30 | 15,600 | — | — |
| 2003-04-22 | $0.35 | $0.35 | 200 | — | — |
| 2003-04-21 | $0.30 | $0.30 | 0 | — | — |
| 2003-04-17 | $0.30 | $0.30 | 0 | — | — |
| 2003-04-16 | $0.30 | $0.30 | 9,800 | — | — |
| 2003-04-15 | $0.30 | $0.30 | 0 | — | — |
| 2003-04-14 | $0.30 | $0.30 | 300 | — | — |
| 2003-04-11 | $0.36 | $0.36 | 0 | — | — |
| 2003-04-10 | $0.36 | $0.36 | 0 | — | — |
| 2003-04-09 | $0.36 | $0.36 | 0 | — | — |
| 2003-04-08 | $0.36 | $0.36 | 200 | — | — |
| 2003-04-07 | $0.30 | $0.30 | 3,800 | — | — |
| 2003-04-04 | $0.65 | $0.65 | 0 | — | — |
| 2003-04-03 | $0.65 | $0.65 | 0 | — | — |
| 2003-04-02 | $0.65 | $0.65 | 0 | — | — |
| 2003-04-01 | $0.65 | $0.65 | 0 | — | — |
| 2003-03-31 | $0.65 | $0.65 | 0 | — | — |
| 2003-03-28 | $0.65 | $0.65 | 200 | — | — |
| 2003-03-27 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-26 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-25 | $0.40 | $0.40 | 3,900 | — | — |
| 2003-03-24 | $0.40 | $0.40 | 4,400 | — | — |
| 2003-03-21 | $0.40 | $0.40 | 20,000 | — | — |
| 2003-03-20 | $0.55 | $0.55 | 5,500 | — | — |
| 2003-03-19 | $0.54 | $0.54 | 100 | — | — |
| 2003-03-18 | $0.35 | $0.35 | 1,000 | — | — |
| 2003-03-17 | $0.35 | $0.35 | 2,000 | — | — |
| 2003-03-14 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-13 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-12 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-11 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-10 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-07 | $0.60 | $0.60 | 3,000 | — | — |
| 2003-03-06 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-05 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-04 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-03 | $0.77 | $0.77 | 4,800 | — | — |
| 2003-02-28 | $0.84 | $0.84 | 8,600 | — | — |
| 2003-02-27 | $0.90 | $0.90 | 1,200 | — | — |
| 2003-02-26 | $0.94 | $0.94 | 0 | — | — |
| 2003-02-25 | $0.94 | $0.94 | 22,300 | — | — |
| 2003-02-24 | $0.85 | $0.85 | 5,700 | — | — |
| 2003-02-21 | $0.90 | $0.90 | 1,100 | — | — |
| 2003-02-20 | $0.85 | $0.85 | 0 | — | — |
| 2003-02-19 | $0.85 | $0.85 | 10,000 | — | — |
| 2003-02-18 | $0.80 | $0.80 | 20,800 | — | — |
| 2003-02-14 | $0.80 | $0.80 | 2,000 | — | — |
| 2003-02-13 | $0.35 | $0.35 | 5,300 | — | — |
| 2003-02-12 | $0.85 | $0.85 | 3,000 | — | — |
| 2003-02-11 | $0.85 | $0.85 | 19,200 | — | — |
| 2003-02-10 | $0.70 | $0.70 | 20,700 | — | — |
| 2003-02-07 | $0.70 | $0.70 | 18,100 | — | — |
| 2003-02-06 | $0.66 | $0.66 | 300 | — | — |
| 2003-02-05 | $0.64 | $0.64 | 1,200 | — | — |
| 2003-02-04 | $0.55 | $0.55 | 600 | — | — |
| 2003-02-03 | $0.55 | $0.55 | 10,900 | — | — |
| 2003-01-31 | $0.30 | $0.30 | 0 | — | — |
| 2003-01-30 | $0.30 | $0.30 | 100 | — | — |
| 2003-01-29 | $0.69 | $0.69 | 0 | — | — |
| 2003-01-28 | $0.69 | $0.69 | 0 | — | — |
| 2003-01-27 | $0.69 | $0.69 | 400 | — | — |
| 2003-01-24 | $0.45 | $0.45 | 0 | — | — |
| 2003-01-23 | $0.45 | $0.45 | 1,200 | — | — |
| 2003-01-22 | $0.55 | $0.55 | 6,000 | — | — |
| 2003-01-21 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-17 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-16 | $0.51 | $0.51 | 18,900 | — | — |
| 2003-01-15 | $0.40 | $0.40 | 12,500 | — | — |
| 2003-01-14 | $0.50 | $0.50 | 200 | — | — |
| 2003-01-13 | $0.47 | $0.47 | 6,500 | — | — |
| 2003-01-10 | $0.45 | $0.45 | 0 | — | — |
| 2003-01-09 | $0.45 | $0.45 | 0 | — | — |
| 2003-01-08 | $0.45 | $0.45 | 5,000 | — | — |
| 2003-01-07 | $0.35 | $0.35 | 94,100 | — | — |
| 2003-01-06 | $0.46 | $0.46 | 2,000 | — | — |
| 2003-01-03 | $0.42 | $0.42 | 500 | — | — |
| 2003-01-02 | $0.49 | $0.49 | 16,500 | — | — |