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
- 2002-08-02 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 | $1.53 | $1.66 | 798,664 | — | — |
| 2003-12-30 | $1.52 | $1.66 | 2,482,240 | — | — |
| 2003-12-29 | $1.55 | $1.69 | 2,068,246 | — | — |
| 2003-12-26 | $1.51 | $1.64 | 803,839 | — | — |
| 2003-12-24 | $1.49 | $1.62 | 175,948 | — | — |
| 2003-12-23 | $1.51 | $1.64 | 3,739,748 | — | — |
| 2003-12-22 | $1.47 | $1.59 | 2,656,463 | — | — |
| 2003-12-19 | $1.44 | $1.56 | 1,918,173 | — | — |
| 2003-12-18 | $1.42 | $1.54 | 6,428,986 | — | — |
| 2003-12-17 | $1.39 | $1.51 | 4,110,618 | — | — |
| 2003-12-16 | $1.36 | $1.48 | 2,816,886 | — | — |
| 2003-12-15 | $1.37 | $1.49 | 6,090,890 | — | — |
| 2003-12-12 | $1.38 | $1.50 | 4,057,144 | — | — |
| 2003-12-11 | $1.40 | $1.52 | 7,181,075 | — | — |
| 2003-12-10 | $1.37 | $1.48 | 19,771,675 | — | — |
| 2003-12-09 | $1.41 | $1.53 | 7,986,639 | — | — |
| 2003-12-08 | $1.40 | $1.52 | 2,737,537 | — | — |
| 2003-12-05 | $1.40 | $1.52 | 2,970,409 | — | — |
| 2003-12-04 | $1.36 | $1.47 | 8,024,588 | — | — |
| 2003-12-03 | $1.37 | $1.49 | 43,077,826 | — | — |
| 2003-12-02 | $1.42 | $1.48 | 2,125,170 | — | — |
| 2003-12-01 | $1.42 | $1.48 | 3,896,721 | — | — |
| 2003-11-28 | $1.39 | $1.45 | 1,379,981 | — | — |
| 2003-11-26 | $1.35 | $1.41 | 4,671,235 | — | — |
| 2003-11-25 | $1.33 | $1.38 | 4,422,838 | — | — |
| 2003-11-24 | $1.34 | $1.40 | 3,989,869 | — | — |
| 2003-11-21 | $1.32 | $1.37 | 7,681,318 | — | — |
| 2003-11-20 | $1.25 | $1.30 | 7,120,701 | — | — |
| 2003-11-19 | $1.20 | $1.25 | 884,913 | — | — |
| 2003-11-18 | $1.19 | $1.24 | 1,350,656 | — | — |
| 2003-11-17 | $1.19 | $1.24 | 2,221,769 | — | — |
| 2003-11-14 | $1.22 | $1.28 | 2,204,519 | — | — |
| 2003-11-13 | $1.21 | $1.26 | 2,506,390 | — | — |
| 2003-11-12 | $1.23 | $1.29 | 3,998,494 | — | — |
| 2003-11-11 | $1.20 | $1.25 | 1,202,308 | — | — |
| 2003-11-10 | $1.21 | $1.26 | 1,697,376 | — | — |
| 2003-11-07 | $1.23 | $1.28 | 2,811,711 | — | — |
| 2003-11-06 | $1.19 | $1.24 | 3,839,797 | — | — |
| 2003-11-05 | $1.21 | $1.26 | 5,892,518 | — | — |
| 2003-11-04 | $1.21 | $1.26 | 3,877,746 | — | — |
| 2003-11-03 | $1.23 | $1.29 | 8,445,482 | — | — |
| 2003-10-31 | $1.22 | $1.27 | 3,406,828 | — | — |
| 2003-10-30 | $1.21 | $1.26 | 4,212,391 | — | — |
| 2003-10-29 | $1.22 | $1.27 | 1,141,934 | — | — |
| 2003-10-28 | $1.23 | $1.28 | 2,877,260 | — | — |
| 2003-10-27 | $1.22 | $1.27 | 2,045,822 | — | — |
| 2003-10-24 | $1.23 | $1.28 | 4,265,866 | — | — |
| 2003-10-23 | $1.19 | $1.24 | 4,124,418 | — | — |
| 2003-10-22 | $1.23 | $1.28 | 3,827,722 | — | — |
| 2003-10-21 | $1.27 | $1.32 | 2,045,822 | — | — |
| 2003-10-20 | $1.26 | $1.31 | 3,020,433 | — | — |
| 2003-10-17 | $1.23 | $1.28 | 1,302,357 | — | — |
| 2003-10-16 | $1.24 | $1.29 | 2,918,659 | — | — |
| 2003-10-15 | $1.23 | $1.28 | 3,175,681 | — | — |
| 2003-10-14 | $1.25 | $1.30 | 1,995,797 | — | — |
| 2003-10-13 | $1.25 | $1.30 | 1,887,124 | — | — |
| 2003-10-10 | $1.24 | $1.29 | 4,384,889 | — | — |
| 2003-10-09 | $1.25 | $1.30 | 3,836,347 | — | — |
| 2003-10-08 | $1.26 | $1.31 | 6,030,516 | — | — |
| 2003-10-07 | $1.24 | $1.29 | 2,540,890 | — | — |
| 2003-10-06 | $1.23 | $1.28 | 2,235,569 | — | — |
| 2003-10-03 | $1.23 | $1.28 | 4,453,888 | — | — |
| 2003-10-02 | $1.22 | $1.27 | 3,117,032 | — | — |
| 2003-10-01 | $1.21 | $1.26 | 4,338,315 | — | — |
| 2003-09-30 | $1.17 | $1.22 | 3,596,575 | — | — |
| 2003-09-29 | $1.17 | $1.21 | 2,480,515 | — | — |
| 2003-09-26 | $1.15 | $1.20 | 3,327,479 | — | — |
| 2003-09-25 | $1.17 | $1.21 | 3,970,895 | — | — |
| 2003-09-24 | $1.18 | $1.23 | 2,087,221 | — | — |
| 2003-09-23 | $1.20 | $1.25 | 4,077,843 | — | — |
| 2003-09-22 | $1.21 | $1.26 | 2,213,144 | — | — |
| 2003-09-19 | $1.22 | $1.27 | 2,052,721 | — | — |
| 2003-09-18 | $1.25 | $1.30 | 4,219,291 | — | — |
| 2003-09-17 | $1.24 | $1.28 | 5,024,855 | — | — |
| 2003-09-16 | $1.23 | $1.28 | 3,903,621 | — | — |
| 2003-09-15 | $1.27 | $1.32 | 1,871,599 | — | — |
| 2003-09-12 | $1.26 | $1.31 | 3,030,783 | — | — |
| 2003-09-11 | $1.27 | $1.32 | 993,586 | — | — |
| 2003-09-10 | $1.27 | $1.32 | 3,965,720 | — | — |
| 2003-09-09 | $1.24 | $1.29 | 1,595,603 | — | — |
| 2003-09-08 | $1.28 | $1.33 | 6,365,161 | — | — |
| 2003-09-05 | $1.30 | $1.35 | 3,843,247 | — | — |
| 2003-09-04 | $1.30 | $1.35 | 3,696,624 | — | — |
| 2003-09-03 | $1.27 | $1.33 | 5,587,197 | — | — |
| 2003-09-02 | $1.27 | $1.32 | 3,229,155 | — | — |
| 2003-08-29 | $1.24 | $1.29 | 1,969,923 | — | — |
| 2003-08-28 | $1.27 | $1.32 | 3,422,352 | — | — |
| 2003-08-27 | $1.29 | $1.34 | 4,352,114 | — | — |
| 2003-08-26 | $1.24 | $1.29 | 1,909,548 | — | — |
| 2003-08-25 | $1.21 | $1.25 | 1,995,797 | — | — |
| 2003-08-22 | $1.23 | $1.28 | 7,322,523 | — | — |
| 2003-08-21 | $1.21 | $1.26 | 5,100,754 | — | — |
| 2003-08-20 | $1.17 | $1.22 | 1,319,607 | — | — |
| 2003-08-19 | $1.16 | $1.20 | 3,903,621 | — | — |
| 2003-08-18 | $1.16 | $1.20 | 998,761 | — | — |
| 2003-08-15 | $1.16 | $1.20 | 1,010,836 | — | — |
| 2003-08-14 | $1.14 | $1.19 | 1,968,198 | — | — |
| 2003-08-13 | $1.13 | $1.17 | 3,091,157 | — | — |
| 2003-08-12 | $1.12 | $1.17 | 3,127,381 | — | — |
| 2003-08-11 | $1.14 | $1.18 | 1,745,676 | — | — |
| 2003-08-08 | $1.16 | $1.21 | 3,035,958 | — | — |
| 2003-08-07 | $1.12 | $1.17 | 3,085,982 | — | — |
| 2003-08-06 | $1.06 | $1.10 | 2,102,746 | — | — |
| 2003-08-05 | $1.07 | $1.11 | 1,850,899 | — | — |
| 2003-08-04 | $1.06 | $1.10 | 4,842,008 | — | — |
| 2003-08-01 | $1.13 | $1.17 | 4,490,113 | — | — |
| 2003-07-31 | $1.17 | $1.21 | 4,502,187 | — | — |
| 2003-07-30 | $1.15 | $1.19 | 2,746,162 | — | — |
| 2003-07-29 | $1.18 | $1.23 | 2,947,984 | — | — |
| 2003-07-28 | $1.20 | $1.25 | 3,517,226 | — | — |
| 2003-07-25 | $1.19 | $1.23 | 2,778,936 | — | — |
| 2003-07-24 | $1.19 | $1.23 | 3,274,004 | — | — |
| 2003-07-23 | $1.16 | $1.21 | 4,629,836 | — | — |
| 2003-07-22 | $1.14 | $1.18 | 462,294 | — | — |
| 2003-07-21 | $1.12 | $1.16 | 1,731,876 | — | — |
| 2003-07-18 | $1.15 | $1.19 | 1,457,605 | — | — |
| 2003-07-17 | $1.13 | $1.18 | 519,218 | — | — |
| 2003-07-16 | $1.13 | $1.18 | 3,229,155 | — | — |
| 2003-07-15 | $1.14 | $1.18 | 4,995,530 | — | — |
| 2003-07-14 | $1.14 | $1.18 | 1,217,833 | — | — |
| 2003-07-11 | $1.10 | $1.14 | 1,297,182 | — | — |
| 2003-07-10 | $1.11 | $1.15 | 4,039,894 | — | — |
| 2003-07-09 | $1.12 | $1.16 | 200,097 | — | — |
| 2003-07-08 | $1.12 | $1.17 | 2,232,119 | — | — |
| 2003-07-07 | $1.10 | $1.14 | 5,780,395 | — | — |
| 2003-07-03 | $1.13 | $1.17 | 1,047,060 | — | — |
| 2003-07-02 | $1.15 | $1.19 | 4,260,691 | — | — |
| 2003-07-01 | $1.12 | $1.16 | 4,409,039 | — | — |
| 2003-06-30 | $1.08 | $1.12 | 2,942,809 | — | — |
| 2003-06-27 | $1.07 | $1.11 | 1,126,409 | — | — |
| 2003-06-26 | $1.07 | $1.11 | 4,050,244 | — | — |
| 2003-06-25 | $1.12 | $1.16 | 5,109,379 | — | — |
| 2003-06-24 | $1.12 | $1.16 | 6,711,882 | — | — |
| 2003-06-23 | $1.13 | $1.17 | 4,384,889 | — | — |
| 2003-06-20 | $1.12 | $1.16 | 4,326,240 | — | — |
| 2003-06-19 | $1.12 | $1.17 | 427,794 | — | — |
| 2003-06-18 | $1.13 | $1.17 | 1,566,278 | — | — |
| 2003-06-17 | $1.15 | $1.19 | 2,511,565 | — | — |
| 2003-06-16 | $1.17 | $1.21 | 1,783,625 | — | — |
| 2003-06-13 | $1.17 | $1.22 | 2,929,009 | — | — |
| 2003-06-12 | $1.18 | $1.23 | 5,102,479 | — | — |
| 2003-06-11 | $1.18 | $1.23 | 2,492,590 | — | — |
| 2003-06-10 | $1.19 | $1.23 | 5,509,573 | — | — |
| 2003-06-09 | $1.20 | $1.24 | 2,283,868 | — | — |
| 2003-06-06 | $1.20 | $1.24 | 10,717,276 | — | — |
| 2003-06-05 | $1.19 | $1.24 | 12,357,728 | — | — |
| 2003-06-04 | $1.19 | $1.24 | 4,305,540 | — | — |
| 2003-06-03 | $1.18 | $1.22 | 1,999,247 | — | — |
| 2003-06-02 | $1.16 | $1.20 | 3,646,599 | — | — |
| 2003-05-30 | $1.16 | $1.20 | 2,232,119 | — | — |
| 2003-05-29 | $1.16 | $1.20 | 11,231,319 | — | — |
| 2003-05-28 | $1.14 | $1.17 | 3,444,777 | — | — |
| 2003-05-27 | $1.13 | $1.16 | 9,392,494 | — | — |
| 2003-05-23 | $1.13 | $1.16 | 4,978,281 | — | — |
| 2003-05-22 | $1.12 | $1.14 | 7,879,690 | — | — |
| 2003-05-21 | $1.12 | $1.15 | 8,238,485 | — | — |
| 2003-05-20 | $1.08 | $1.11 | 7,474,321 | — | — |
| 2003-05-19 | $1.10 | $1.13 | 4,852,357 | — | — |
| 2003-05-16 | $1.14 | $1.16 | 4,531,512 | — | — |
| 2003-05-15 | $1.14 | $1.17 | 5,490,599 | — | — |
| 2003-05-14 | $1.21 | $1.24 | 1,881,949 | — | — |
| 2003-05-13 | $1.20 | $1.22 | 19,975,222 | — | — |
| 2003-05-12 | $1.22 | $1.25 | 6,860,230 | — | — |
| 2003-05-09 | $1.20 | $1.22 | 16,752,967 | — | — |
| 2003-05-08 | $1.18 | $1.21 | 2,613,339 | — | — |
| 2003-05-07 | $1.19 | $1.22 | 8,764,603 | — | — |
| 2003-05-06 | $1.14 | $1.17 | 2,972,134 | — | — |
| 2003-05-05 | $1.18 | $1.21 | 2,797,911 | — | — |
| 2003-05-02 | $1.19 | $1.22 | 2,418,416 | — | — |
| 2003-05-01 | $1.21 | $1.24 | 338,095 | — | — |
| 2003-04-30 | $1.19 | $1.22 | 3,993,319 | — | — |
| 2003-04-29 | $1.22 | $1.25 | 4,662,610 | — | — |
| 2003-04-28 | $1.20 | $1.23 | 1,619,752 | — | — |
| 2003-04-25 | $1.14 | $1.17 | 6,570,434 | — | — |
| 2003-04-24 | $1.15 | $1.18 | 2,865,185 | — | — |
| 2003-04-23 | $1.18 | $1.21 | 2,668,538 | — | — |
| 2003-04-22 | $1.16 | $1.18 | 3,593,125 | — | — |
| 2003-04-21 | $1.13 | $1.16 | 62,099 | — | — |
| 2003-04-17 | $1.14 | $1.17 | 2,387,367 | — | — |
| 2003-04-16 | $1.10 | $1.13 | 4,236,541 | — | — |
| 2003-04-15 | $1.12 | $1.14 | 2,709,937 | — | — |
| 2003-04-14 | $1.04 | $1.07 | 2,188,995 | — | — |
| 2003-04-11 | $1.03 | $1.05 | 1,549,028 | — | — |
| 2003-04-10 | $1.02 | $1.05 | 4,705,735 | — | — |
| 2003-04-09 | $1.08 | $1.11 | 4,055,419 | — | — |
| 2003-04-08 | $1.10 | $1.12 | 4,391,789 | — | — |
| 2003-04-07 | $1.14 | $1.16 | 3,467,202 | — | — |
| 2003-04-04 | $1.08 | $1.11 | 5,017,955 | — | — |
| 2003-04-03 | $1.03 | $1.06 | 2,427,041 | — | — |
| 2003-04-02 | $1.04 | $1.07 | 1,497,279 | — | — |
| 2003-04-01 | $1.01 | $1.03 | 3,011,808 | — | — |
| 2003-03-31 | $1.00 | $1.02 | 1,914,723 | — | — |
| 2003-03-28 | $1.02 | $1.04 | 3,449,952 | — | — |
| 2003-03-27 | $1.01 | $1.03 | 1,711,176 | — | — |
| 2003-03-26 | $1.03 | $1.05 | 2,704,762 | — | — |
| 2003-03-25 | $1.00 | $1.02 | 1,062,585 | — | — |
| 2003-03-24 | $0.98 | $1.00 | 1,769,825 | — | — |
| 2003-03-21 | $1.00 | $1.02 | 3,844,972 | — | — |
| 2003-03-20 | $0.95 | $0.97 | 4,631,561 | — | — |
| 2003-03-19 | $0.94 | $0.96 | 6,996,503 | — | — |
| 2003-03-18 | $0.95 | $0.97 | 2,192,444 | — | — |
| 2003-03-17 | $0.93 | $0.95 | 1,812,950 | — | — |
| 2003-03-14 | $0.94 | $0.96 | 5,518,198 | — | — |
| 2003-03-13 | $0.93 | $0.95 | 4,821,308 | — | — |
| 2003-03-12 | $0.89 | $0.91 | 2,161,395 | — | — |
| 2003-03-11 | $0.86 | $0.88 | 1,861,249 | — | — |
| 2003-03-10 | $0.86 | $0.88 | 6,073,640 | — | — |
| 2003-03-07 | $0.89 | $0.91 | 3,713,873 | — | — |
| 2003-03-06 | $0.90 | $0.92 | 2,954,884 | — | — |
| 2003-03-05 | $0.83 | $0.85 | 1,635,277 | — | — |
| 2003-03-04 | $0.85 | $0.87 | 1,028,086 | — | — |
| 2003-03-03 | $0.86 | $0.87 | 1,411,030 | — | — |
| 2003-02-28 | $0.83 | $0.85 | 2,425,316 | — | — |
| 2003-02-27 | $0.80 | $0.82 | 1,285,107 | — | — |
| 2003-02-26 | $0.79 | $0.81 | 1,033,261 | — | — |
| 2003-02-25 | $0.79 | $0.81 | 3,408,553 | — | — |
| 2003-02-24 | $0.80 | $0.81 | 4,576,361 | — | — |
| 2003-02-21 | $0.79 | $0.80 | 2,430,491 | — | — |
| 2003-02-20 | $0.79 | $0.80 | 3,208,455 | — | — |
| 2003-02-19 | $0.80 | $0.80 | 3,184,306 | — | — |
| 2003-02-18 | $0.83 | $0.84 | 2,684,063 | — | — |
| 2003-02-14 | $0.79 | $0.80 | 2,594,364 | — | — |
| 2003-02-13 | $0.80 | $0.80 | 7,619,219 | — | — |
| 2003-02-12 | $0.80 | $0.80 | 3,629,350 | — | — |
| 2003-02-11 | $0.79 | $0.80 | 2,853,110 | — | — |
| 2003-02-10 | $0.79 | $0.80 | 5,947,717 | — | — |
| 2003-02-07 | $0.79 | $0.80 | 5,319,826 | — | — |
| 2003-02-06 | $0.81 | $0.82 | 4,729,884 | — | — |
| 2003-02-05 | $0.81 | $0.82 | 4,405,589 | — | — |
| 2003-02-04 | $0.82 | $0.83 | 4,890,307 | — | — |
| 2003-02-03 | $0.83 | $0.84 | 2,680,613 | — | — |
| 2003-01-31 | $0.82 | $0.83 | 1,424,830 | — | — |
| 2003-01-30 | $0.80 | $0.81 | 3,134,281 | — | — |
| 2003-01-29 | $0.80 | $0.81 | 6,180,589 | — | — |
| 2003-01-28 | $0.79 | $0.79 | 5,823,519 | — | — |
| 2003-01-27 | $0.79 | $0.79 | 3,976,070 | — | — |
| 2003-01-24 | $0.80 | $0.81 | 5,554,423 | — | — |
| 2003-01-23 | $0.83 | $0.84 | 5,895,968 | — | — |
| 2003-01-22 | $0.82 | $0.83 | 6,801,580 | — | — |
| 2003-01-21 | $0.90 | $0.91 | 8,478,257 | — | — |
| 2003-01-17 | $0.95 | $0.96 | 4,100,268 | — | — |
| 2003-01-16 | $0.97 | $0.98 | 5,632,047 | — | — |
| 2003-01-15 | $0.97 | $0.97 | 12,947,670 | — | — |
| 2003-01-14 | $1.00 | $1.00 | 5,909,768 | — | — |
| 2003-01-13 | $0.98 | $0.99 | 7,567,470 | — | — |
| 2003-01-10 | $1.00 | $1.00 | 5,093,854 | — | — |
| 2003-01-09 | $0.96 | $0.97 | 8,124,637 | — | — |
| 2003-01-08 | $0.96 | $0.97 | 5,199,078 | — | — |
| 2003-01-07 | $0.98 | $0.98 | 3,501,701 | — | — |
| 2003-01-06 | $0.97 | $0.97 | 3,415,452 | — | — |
| 2003-01-03 | $0.91 | $0.92 | 4,007,119 | — | — |
| 2003-01-02 | $0.88 | $0.89 | 376,045 | — | — |