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
- 1999-03-31 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 | $0.72 | $0.72 | 18,922,500 | — | — |
| 2003-12-30 | $0.72 | $0.72 | 11,985,000 | — | — |
| 2003-12-29 | $0.72 | $0.72 | 15,835,000 | — | — |
| 2003-12-26 | $0.72 | $0.72 | 4,857,500 | — | — |
| 2003-12-24 | $0.72 | $0.72 | 7,167,500 | — | — |
| 2003-12-23 | $0.72 | $0.72 | 9,635,000 | — | — |
| 2003-12-22 | $0.71 | $0.71 | 14,777,500 | — | — |
| 2003-12-19 | $0.70 | $0.70 | 15,682,500 | — | — |
| 2003-12-18 | $0.72 | $0.72 | 15,397,500 | — | — |
| 2003-12-17 | $0.71 | $0.71 | 32,060,000 | — | — |
| 2003-12-16 | $0.69 | $0.69 | 16,845,000 | — | — |
| 2003-12-15 | $0.67 | $0.67 | 26,520,000 | — | — |
| 2003-12-12 | $0.69 | $0.69 | 35,550,000 | — | — |
| 2003-12-11 | $0.69 | $0.69 | 41,202,500 | — | — |
| 2003-12-10 | $0.67 | $0.67 | 65,360,000 | — | — |
| 2003-12-09 | $0.70 | $0.70 | 20,932,500 | — | — |
| 2003-12-08 | $0.71 | $0.71 | 13,147,500 | — | — |
| 2003-12-05 | $0.71 | $0.71 | 28,352,500 | — | — |
| 2003-12-04 | $0.72 | $0.72 | 36,565,000 | — | — |
| 2003-12-03 | $0.73 | $0.73 | 30,800,000 | — | — |
| 2003-12-02 | $0.75 | $0.75 | 20,410,000 | — | — |
| 2003-12-01 | $0.76 | $0.76 | 24,247,500 | — | — |
| 2003-11-28 | $0.76 | $0.76 | 9,397,500 | — | — |
| 2003-11-26 | $0.76 | $0.76 | 19,300,000 | — | — |
| 2003-11-25 | $0.77 | $0.77 | 36,547,500 | — | — |
| 2003-11-24 | $0.75 | $0.75 | 30,257,500 | — | — |
| 2003-11-21 | $0.73 | $0.73 | 24,712,500 | — | — |
| 2003-11-20 | $0.73 | $0.73 | 63,655,000 | — | — |
| 2003-11-19 | $0.72 | $0.72 | 54,207,500 | — | — |
| 2003-11-18 | $0.69 | $0.69 | 45,572,500 | — | — |
| 2003-11-17 | $0.69 | $0.69 | 55,095,000 | — | — |
| 2003-11-14 | $0.72 | $0.72 | 47,875,000 | — | — |
| 2003-11-13 | $0.74 | $0.74 | 65,925,000 | — | — |
| 2003-11-12 | $0.76 | $0.76 | 81,200,000 | — | — |
| 2003-11-11 | $0.79 | $0.79 | 56,910,000 | — | — |
| 2003-11-10 | $0.82 | $0.82 | 39,737,500 | — | — |
| 2003-11-07 | $0.83 | $0.83 | 62,575,000 | — | — |
| 2003-11-06 | $0.85 | $0.85 | 116,110,000 | — | — |
| 2003-11-05 | $0.87 | $0.87 | 395,902,500 | — | — |
| 2003-11-04 | $1.17 | $1.17 | 62,135,000 | — | — |
| 2003-11-03 | $1.15 | $1.15 | 27,252,500 | — | — |
| 2003-10-31 | $1.13 | $1.13 | 23,835,000 | — | — |
| 2003-10-30 | $1.19 | $1.19 | 18,852,500 | — | — |
| 2003-10-29 | $1.18 | $1.18 | 14,047,500 | — | — |
| 2003-10-28 | $1.18 | $1.18 | 19,650,000 | — | — |
| 2003-10-27 | $1.14 | $1.14 | 12,742,500 | — | — |
| 2003-10-24 | $1.10 | $1.10 | 21,602,500 | — | — |
| 2003-10-23 | $1.15 | $1.15 | 11,235,000 | — | — |
| 2003-10-22 | $1.14 | $1.14 | 16,392,500 | — | — |
| 2003-10-21 | $1.19 | $1.19 | 13,842,500 | — | — |
| 2003-10-20 | $1.17 | $1.17 | 34,117,500 | — | — |
| 2003-10-17 | $1.22 | $1.22 | 24,035,000 | — | — |
| 2003-10-16 | $1.30 | $1.30 | 11,790,000 | — | — |
| 2003-10-15 | $1.29 | $1.29 | 10,600,000 | — | — |
| 2003-10-14 | $1.34 | $1.34 | 12,467,500 | — | — |
| 2003-10-13 | $1.32 | $1.32 | 15,360,000 | — | — |
| 2003-10-10 | $1.28 | $1.28 | 7,005,000 | — | — |
| 2003-10-09 | $1.29 | $1.29 | 28,660,000 | — | — |
| 2003-10-08 | $1.27 | $1.27 | 15,492,500 | — | — |
| 2003-10-07 | $1.30 | $1.30 | 17,180,000 | — | — |
| 2003-10-06 | $1.31 | $1.31 | 30,557,500 | — | — |
| 2003-10-03 | $1.25 | $1.25 | 43,760,000 | — | — |
| 2003-10-02 | $1.16 | $1.16 | 16,137,500 | — | — |
| 2003-10-01 | $1.16 | $1.16 | 29,750,000 | — | — |
| 2003-09-30 | $1.16 | $1.16 | 27,242,500 | — | — |
| 2003-09-29 | $1.16 | $1.16 | 24,330,000 | — | — |
| 2003-09-26 | $1.12 | $1.12 | 26,897,500 | — | — |
| 2003-09-25 | $1.14 | $1.14 | 33,107,500 | — | — |
| 2003-09-24 | $1.19 | $1.19 | 47,065,000 | — | — |
| 2003-09-23 | $1.18 | $1.18 | 133,692,500 | — | — |
| 2003-09-22 | $1.27 | $1.27 | 110,002,500 | — | — |
| 2003-09-19 | $1.51 | $1.51 | 8,695,000 | — | — |
| 2003-09-18 | $1.51 | $1.51 | 18,262,500 | — | — |
| 2003-09-17 | $1.47 | $1.47 | 10,715,000 | — | — |
| 2003-09-16 | $1.49 | $1.49 | 9,940,000 | — | — |
| 2003-09-15 | $1.45 | $1.45 | 10,155,000 | — | — |
| 2003-09-12 | $1.46 | $1.46 | 12,772,500 | — | — |
| 2003-09-11 | $1.42 | $1.42 | 18,002,500 | — | — |
| 2003-09-10 | $1.44 | $1.44 | 16,602,500 | — | — |
| 2003-09-09 | $1.49 | $1.49 | 24,270,000 | — | — |
| 2003-09-08 | $1.50 | $1.50 | 18,135,000 | — | — |
| 2003-09-05 | $1.50 | $1.50 | 18,980,000 | — | — |
| 2003-09-04 | $1.52 | $1.52 | 12,100,000 | — | — |
| 2003-09-03 | $1.53 | $1.53 | 12,997,500 | — | — |
| 2003-09-02 | $1.57 | $1.57 | 16,182,500 | — | — |
| 2003-08-29 | $1.58 | $1.58 | 12,567,500 | — | — |
| 2003-08-28 | $1.55 | $1.55 | 19,015,000 | — | — |
| 2003-08-27 | $1.48 | $1.48 | 11,297,500 | — | — |
| 2003-08-26 | $1.45 | $1.45 | 13,760,000 | — | — |
| 2003-08-25 | $1.40 | $1.40 | 14,590,000 | — | — |
| 2003-08-22 | $1.45 | $1.45 | 20,617,500 | — | — |
| 2003-08-21 | $1.50 | $1.50 | 13,065,000 | — | — |
| 2003-08-20 | $1.49 | $1.49 | 14,715,000 | — | — |
| 2003-08-19 | $1.50 | $1.50 | 33,775,000 | — | — |
| 2003-08-18 | $1.53 | $1.53 | 46,640,000 | — | — |
| 2003-08-15 | $1.39 | $1.39 | 9,520,000 | — | — |
| 2003-08-14 | $1.38 | $1.38 | 22,062,500 | — | — |
| 2003-08-13 | $1.32 | $1.32 | 20,745,000 | — | — |
| 2003-08-12 | $1.30 | $1.30 | 13,150,000 | — | — |
| 2003-08-11 | $1.25 | $1.25 | 12,165,000 | — | — |
| 2003-08-08 | $1.24 | $1.24 | 21,387,500 | — | — |
| 2003-08-07 | $1.27 | $1.27 | 28,287,500 | — | — |
| 2003-08-06 | $1.19 | $1.19 | 19,610,000 | — | — |
| 2003-08-05 | $1.24 | $1.24 | 11,120,000 | — | — |
| 2003-08-04 | $1.25 | $1.25 | 24,947,500 | — | — |
| 2003-08-01 | $1.27 | $1.27 | 26,120,000 | — | — |
| 2003-07-31 | $1.31 | $1.31 | 28,775,000 | — | — |
| 2003-07-30 | $1.27 | $1.27 | 32,220,000 | — | — |
| 2003-07-29 | $1.29 | $1.29 | 125,147,500 | — | — |
| 2003-07-28 | $1.39 | $1.39 | 87,475,000 | — | — |
| 2003-07-25 | $1.27 | $1.27 | 179,140,000 | — | — |
| 2003-07-24 | $1.01 | $1.01 | 27,172,500 | — | — |
| 2003-07-23 | $0.98 | $0.98 | 12,042,500 | — | — |
| 2003-07-22 | $0.96 | $0.96 | 6,230,000 | — | — |
| 2003-07-21 | $0.95 | $0.95 | 11,235,000 | — | — |
| 2003-07-18 | $0.98 | $0.98 | 25,947,500 | — | — |
| 2003-07-17 | $0.88 | $0.88 | 27,360,000 | — | — |
| 2003-07-16 | $1.02 | $1.02 | 10,720,000 | — | — |
| 2003-07-15 | $1.05 | $1.05 | 12,837,500 | — | — |
| 2003-07-14 | $1.05 | $1.05 | 13,757,500 | — | — |
| 2003-07-11 | $0.98 | $0.98 | 3,210,000 | — | — |
| 2003-07-10 | $0.96 | $0.96 | 17,617,500 | — | — |
| 2003-07-09 | $1.06 | $1.06 | 6,317,500 | — | — |
| 2003-07-08 | $1.07 | $1.07 | 15,805,000 | — | — |
| 2003-07-07 | $1.03 | $1.03 | 8,495,000 | — | — |
| 2003-07-03 | $1.02 | $1.02 | 17,017,500 | — | — |
| 2003-07-02 | $0.97 | $0.97 | 24,535,000 | — | — |
| 2003-07-01 | $0.87 | $0.87 | 11,170,000 | — | — |
| 2003-06-30 | $0.89 | $0.89 | 18,092,500 | — | — |
| 2003-06-27 | $0.87 | $0.87 | 18,527,500 | — | — |
| 2003-06-26 | $0.93 | $0.93 | 5,470,000 | — | — |
| 2003-06-25 | $0.94 | $0.94 | 6,375,000 | — | — |
| 2003-06-24 | $0.92 | $0.92 | 11,650,000 | — | — |
| 2003-06-23 | $0.96 | $0.96 | 11,635,000 | — | — |
| 2003-06-20 | $1.03 | $1.03 | 13,082,500 | — | — |
| 2003-06-19 | $1.00 | $1.00 | 17,677,500 | — | — |
| 2003-06-18 | $1.00 | $1.00 | 26,275,000 | — | — |
| 2003-06-17 | $0.97 | $0.97 | 21,180,000 | — | — |
| 2003-06-16 | $1.01 | $1.01 | 27,727,500 | — | — |
| 2003-06-13 | $1.02 | $1.02 | 15,251,667 | — | — |
| 2003-06-12 | $1.06 | $1.06 | 43,576,667 | — | — |
| 2003-06-11 | $0.96 | $0.96 | 5,856,667 | — | — |
| 2003-06-10 | $0.96 | $0.96 | 13,499,583 | — | — |
| 2003-06-09 | $0.94 | $0.94 | 16,253,750 | — | — |
| 2003-06-06 | $0.96 | $0.96 | 15,885,417 | — | — |
| 2003-06-05 | $1.02 | $1.02 | 12,016,667 | — | — |
| 2003-06-04 | $1.01 | $1.01 | 28,354,167 | — | — |
| 2003-06-03 | $0.91 | $0.91 | 33,428,750 | — | — |
| 2003-06-02 | $0.96 | $0.96 | 21,608,750 | — | — |
| 2003-05-30 | $0.98 | $0.98 | 12,545,833 | — | — |
| 2003-05-29 | $1.04 | $1.04 | 21,536,667 | — | — |
| 2003-05-28 | $1.07 | $1.07 | 26,477,917 | — | — |
| 2003-05-27 | $0.96 | $0.96 | 26,655,417 | — | — |
| 2003-05-23 | $1.02 | $1.02 | 56,899,583 | — | — |
| 2003-05-22 | $0.90 | $0.90 | 27,195,417 | — | — |
| 2003-05-21 | $0.75 | $0.75 | 7,128,333 | — | — |
| 2003-05-20 | $0.74 | $0.74 | 7,535,833 | — | — |
| 2003-05-19 | $0.78 | $0.78 | 9,391,667 | — | — |
| 2003-05-16 | $0.81 | $0.81 | 10,573,750 | — | — |
| 2003-05-15 | $0.77 | $0.77 | 7,852,917 | — | — |
| 2003-05-14 | $0.79 | $0.79 | 4,570,000 | — | — |
| 2003-05-13 | $0.79 | $0.79 | 9,228,333 | — | — |
| 2003-05-12 | $0.78 | $0.78 | 15,525,833 | — | — |
| 2003-05-09 | $0.71 | $0.71 | 10,918,750 | — | — |
| 2003-05-08 | $0.72 | $0.72 | 12,377,083 | — | — |
| 2003-05-07 | $0.76 | $0.76 | 11,690,833 | — | — |
| 2003-05-06 | $0.81 | $0.81 | 29,110,833 | — | — |
| 2003-05-05 | $0.76 | $0.76 | 32,692,083 | — | — |
| 2003-05-02 | $0.75 | $0.75 | 115,348,750 | — | — |
| 2003-05-01 | $0.57 | $0.57 | 44,441,667 | — | — |
| 2003-04-30 | $0.53 | $0.53 | 16,643,750 | — | — |
| 2003-04-29 | $0.48 | $0.48 | 12,239,583 | — | — |
| 2003-04-28 | $0.49 | $0.49 | 7,861,667 | — | — |
| 2003-04-25 | $0.48 | $0.48 | 8,431,250 | — | — |
| 2003-04-24 | $0.49 | $0.49 | 6,592,500 | — | — |
| 2003-04-23 | $0.50 | $0.50 | 7,840,000 | — | — |
| 2003-04-22 | $0.51 | $0.51 | 12,392,083 | — | — |
| 2003-04-21 | $0.52 | $0.52 | 38,813,750 | — | — |
| 2003-04-17 | $0.46 | $0.46 | 16,522,917 | — | — |
| 2003-04-16 | $0.44 | $0.44 | 6,729,583 | — | — |
| 2003-04-15 | $0.43 | $0.43 | 6,148,333 | — | — |
| 2003-04-14 | $0.40 | $0.40 | 2,055,417 | — | — |
| 2003-04-11 | $0.40 | $0.40 | 1,385,833 | — | — |
| 2003-04-10 | $0.40 | $0.40 | 2,760,833 | — | — |
| 2003-04-09 | $0.39 | $0.39 | 4,340,000 | — | — |
| 2003-04-08 | $0.40 | $0.40 | 924,583 | — | — |
| 2003-04-07 | $0.41 | $0.41 | 4,249,167 | — | — |
| 2003-04-04 | $0.40 | $0.40 | 1,271,667 | — | — |
| 2003-04-03 | $0.40 | $0.40 | 1,827,500 | — | — |
| 2003-04-02 | $0.41 | $0.41 | 3,717,083 | — | — |
| 2003-04-01 | $0.40 | $0.40 | 4,672,500 | — | — |
| 2003-03-31 | $0.39 | $0.39 | 3,010,833 | — | — |
| 2003-03-28 | $0.40 | $0.40 | 1,970,417 | — | — |
| 2003-03-27 | $0.41 | $0.41 | 3,262,500 | — | — |
| 2003-03-26 | $0.41 | $0.41 | 3,420,000 | — | — |
| 2003-03-25 | $0.43 | $0.43 | 7,642,917 | — | — |
| 2003-03-24 | $0.41 | $0.41 | 7,276,667 | — | — |
| 2003-03-21 | $0.43 | $0.43 | 12,270,833 | — | — |
| 2003-03-20 | $0.43 | $0.43 | 20,680,000 | — | — |
| 2003-03-19 | $0.46 | $0.46 | 63,113,750 | — | — |
| 2003-03-18 | $0.35 | $0.35 | 4,358,750 | — | — |
| 2003-03-17 | $0.34 | $0.34 | 3,312,083 | — | — |
| 2003-03-14 | $0.34 | $0.34 | 4,152,500 | — | — |
| 2003-03-13 | $0.33 | $0.33 | 6,269,167 | — | — |
| 2003-03-12 | $0.31 | $0.31 | 2,634,583 | — | — |
| 2003-03-11 | $0.31 | $0.31 | 1,668,333 | — | — |
| 2003-03-10 | $0.31 | $0.31 | 3,624,583 | — | — |
| 2003-03-07 | $0.31 | $0.31 | 3,597,917 | — | — |
| 2003-03-06 | $0.31 | $0.31 | 3,681,667 | — | — |
| 2003-03-05 | $0.33 | $0.33 | 1,690,833 | — | — |
| 2003-03-04 | $0.33 | $0.33 | 1,926,667 | — | — |
| 2003-03-03 | $0.33 | $0.33 | 2,878,750 | — | — |
| 2003-02-28 | $0.32 | $0.32 | 2,181,250 | — | — |
| 2003-02-27 | $0.31 | $0.31 | 3,780,417 | — | — |
| 2003-02-26 | $0.32 | $0.32 | 2,327,500 | — | — |
| 2003-02-25 | $0.33 | $0.33 | 5,197,917 | — | — |
| 2003-02-24 | $0.35 | $0.35 | 16,275,000 | — | — |
| 2003-02-21 | $0.30 | $0.30 | 1,463,333 | — | — |
| 2003-02-20 | $0.30 | $0.30 | 2,365,417 | — | — |
| 2003-02-19 | $0.30 | $0.30 | 4,465,417 | — | — |
| 2003-02-18 | $0.31 | $0.31 | 3,187,083 | — | — |
| 2003-02-14 | $0.29 | $0.29 | 2,195,000 | — | — |
| 2003-02-13 | $0.28 | $0.28 | 6,151,250 | — | — |
| 2003-02-12 | $0.28 | $0.28 | 8,122,500 | — | — |
| 2003-02-11 | $0.30 | $0.30 | 7,057,500 | — | — |
| 2003-02-10 | $0.33 | $0.33 | 4,631,250 | — | — |
| 2003-02-07 | $0.30 | $0.30 | 1,704,583 | — | — |
| 2003-02-06 | $0.30 | $0.30 | 1,765,417 | — | — |
| 2003-02-05 | $0.31 | $0.31 | 2,437,500 | — | — |
| 2003-02-04 | $0.31 | $0.31 | 2,966,667 | — | — |
| 2003-02-03 | $0.31 | $0.31 | 1,696,667 | — | — |
| 2003-01-31 | $0.31 | $0.31 | 2,847,500 | — | — |
| 2003-01-30 | $0.30 | $0.30 | 2,691,667 | — | — |
| 2003-01-29 | $0.33 | $0.33 | 2,996,667 | — | — |
| 2003-01-28 | $0.34 | $0.34 | 4,294,167 | — | — |
| 2003-01-27 | $0.30 | $0.30 | 5,292,083 | — | — |
| 2003-01-24 | $0.30 | $0.30 | 4,992,917 | — | — |
| 2003-01-23 | $0.31 | $0.31 | 4,165,000 | — | — |
| 2003-01-22 | $0.32 | $0.32 | 5,205,000 | — | — |
| 2003-01-21 | $0.33 | $0.33 | 2,681,667 | — | — |
| 2003-01-17 | $0.34 | $0.34 | 3,364,167 | — | — |
| 2003-01-16 | $0.34 | $0.34 | 2,700,417 | — | — |
| 2003-01-15 | $0.35 | $0.35 | 4,278,750 | — | — |
| 2003-01-14 | $0.36 | $0.36 | 10,365,000 | — | — |
| 2003-01-13 | $0.36 | $0.36 | 3,099,583 | — | — |
| 2003-01-10 | $0.36 | $0.36 | 3,215,833 | — | — |
| 2003-01-09 | $0.36 | $0.36 | 3,596,250 | — | — |
| 2003-01-08 | $0.36 | $0.36 | 3,322,500 | — | — |
| 2003-01-07 | $0.36 | $0.36 | 12,554,167 | — | — |
| 2003-01-06 | $0.36 | $0.36 | 9,025,833 | — | — |
| 2003-01-03 | $0.38 | $0.38 | 3,408,333 | — | — |
| 2003-01-02 | $0.40 | $0.40 | 4,305,417 | — | — |