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
- 1989-11-22 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 | $1.54 | $1.54 | 629 | — | — |
| 2003-12-30 | $1.54 | $1.54 | 1,393 | — | — |
| 2003-12-29 | $1.54 | $1.54 | 279 | — | — |
| 2003-12-26 | $1.54 | $1.54 | 50 | — | — |
| 2003-12-24 | $1.54 | $1.54 | 164 | — | — |
| 2003-12-23 | $1.54 | $1.54 | 14 | — | — |
| 2003-12-22 | $1.54 | $1.54 | 207 | — | — |
| 2003-12-19 | $1.54 | $1.54 | 329 | — | — |
| 2003-12-18 | $1.82 | $1.82 | 2,793 | — | — |
| 2003-12-17 | $1.68 | $1.68 | 1,443 | — | — |
| 2003-12-16 | $1.68 | $1.68 | 57 | — | — |
| 2003-12-15 | $1.68 | $1.68 | 571 | — | — |
| 2003-12-12 | $1.68 | $1.68 | 29 | — | — |
| 2003-12-11 | $1.68 | $1.68 | 150 | — | — |
| 2003-12-10 | $1.68 | $1.68 | 307 | — | — |
| 2003-12-09 | $1.96 | $1.96 | 500 | — | — |
| 2003-12-08 | $1.82 | $1.82 | 400 | — | — |
| 2003-12-05 | $1.96 | $1.96 | 914 | — | — |
| 2003-12-04 | $1.68 | $1.68 | 2,621 | — | — |
| 2003-12-03 | $1.96 | $1.96 | 17,807 | — | — |
| 2003-12-02 | $1.40 | $1.40 | 193 | — | — |
| 2003-12-01 | $1.40 | $1.40 | 64 | — | — |
| 2003-11-28 | $1.40 | $1.40 | 0 | — | — |
| 2003-11-26 | $1.40 | $1.40 | 21 | — | — |
| 2003-11-25 | $1.68 | $1.68 | 1,057 | — | — |
| 2003-11-24 | $1.40 | $1.40 | 450 | — | — |
| 2003-11-21 | $1.40 | $1.40 | 14 | — | — |
| 2003-11-20 | $1.68 | $1.68 | 143 | — | — |
| 2003-11-19 | $1.40 | $1.40 | 4,843 | — | — |
| 2003-11-18 | $1.54 | $1.54 | 100 | — | — |
| 2003-11-17 | $1.54 | $1.54 | 371 | — | — |
| 2003-11-14 | $2.10 | $2.10 | 5,479 | — | — |
| 2003-11-13 | $2.52 | $2.52 | 2,300 | — | — |
| 2003-11-12 | $1.96 | $1.96 | 671 | — | — |
| 2003-11-11 | $2.38 | $2.38 | 10,850 | — | — |
| 2003-11-10 | $1.26 | $1.26 | 0 | — | — |
| 2003-11-07 | $1.26 | $1.26 | 207 | — | — |
| 2003-11-06 | $1.82 | $1.82 | 0 | — | — |
| 2003-11-05 | $1.82 | $1.82 | 21 | — | — |
| 2003-11-04 | $1.82 | $1.82 | 29 | — | — |
| 2003-11-03 | $1.26 | $1.26 | 357 | — | — |
| 2003-10-31 | $1.26 | $1.26 | 7,193 | — | — |
| 2003-10-30 | $1.26 | $1.26 | 7,893 | — | — |
| 2003-10-29 | $1.40 | $1.40 | 107 | — | — |
| 2003-10-28 | $1.40 | $1.40 | 29 | — | — |
| 2003-10-27 | $1.40 | $1.40 | 229 | — | — |
| 2003-10-24 | $1.68 | $1.68 | 407 | — | — |
| 2003-10-23 | $1.96 | $1.96 | 179 | — | — |
| 2003-10-22 | $1.96 | $1.96 | 2,579 | — | — |
| 2003-10-21 | $1.54 | $1.54 | 371 | — | — |
| 2003-10-20 | $1.54 | $1.54 | 1,636 | — | — |
| 2003-10-17 | $1.40 | $1.40 | 71 | — | — |
| 2003-10-16 | $1.40 | $1.40 | 14 | — | — |
| 2003-10-15 | $1.40 | $1.40 | 71 | — | — |
| 2003-10-14 | $1.68 | $1.68 | 1,429 | — | — |
| 2003-10-13 | $1.40 | $1.40 | 50 | — | — |
| 2003-10-10 | $1.40 | $1.40 | 286 | — | — |
| 2003-10-09 | $1.40 | $1.40 | 71 | — | — |
| 2003-10-08 | $1.54 | $1.54 | 2,736 | — | — |
| 2003-10-07 | $1.26 | $1.26 | 1,479 | — | — |
| 2003-10-06 | $1.12 | $1.12 | 229 | — | — |
| 2003-10-03 | $1.26 | $1.26 | 64 | — | — |
| 2003-10-02 | $1.40 | $1.40 | 14 | — | — |
| 2003-10-01 | $1.40 | $1.40 | 14 | — | — |
| 2003-09-30 | $1.40 | $1.40 | 29 | — | — |
| 2003-09-29 | $1.68 | $1.68 | 143 | — | — |
| 2003-09-26 | $1.12 | $1.12 | 0 | — | — |
| 2003-09-25 | $1.12 | $1.12 | 457 | — | — |
| 2003-09-24 | $1.40 | $1.40 | 2,236 | — | — |
| 2003-09-23 | $1.26 | $1.26 | 564 | — | — |
| 2003-09-22 | $1.40 | $1.40 | 6,186 | — | — |
| 2003-09-19 | $1.40 | $1.40 | 36 | — | — |
| 2003-09-18 | $1.40 | $1.40 | 0 | — | — |
| 2003-09-17 | $1.40 | $1.40 | 71 | — | — |
| 2003-09-16 | $1.40 | $1.40 | 36 | — | — |
| 2003-09-15 | $1.40 | $1.40 | 1,207 | — | — |
| 2003-09-12 | $1.54 | $1.54 | 1,000 | — | — |
| 2003-09-11 | $1.54 | $1.54 | 186 | — | — |
| 2003-09-10 | $1.68 | $1.68 | 693 | — | — |
| 2003-09-09 | $1.54 | $1.54 | 1,021 | — | — |
| 2003-09-08 | $1.54 | $1.54 | 36 | — | — |
| 2003-09-05 | $1.54 | $1.54 | 443 | — | — |
| 2003-09-04 | $1.68 | $1.68 | 1,150 | — | — |
| 2003-09-03 | $1.68 | $1.68 | 14 | — | — |
| 2003-09-02 | $1.82 | $1.82 | 1,429 | — | — |
| 2003-08-29 | $1.54 | $1.54 | 3,543 | — | — |
| 2003-08-28 | $1.40 | $1.40 | 107 | — | — |
| 2003-08-27 | $1.26 | $1.26 | 57 | — | — |
| 2003-08-26 | $1.26 | $1.26 | 36 | — | — |
| 2003-08-25 | $1.26 | $1.26 | 343 | — | — |
| 2003-08-22 | $1.12 | $1.12 | 21 | — | — |
| 2003-08-21 | $1.12 | $1.12 | 0 | — | — |
| 2003-08-20 | $1.12 | $1.12 | 1,250 | — | — |
| 2003-08-19 | $1.12 | $1.12 | 136 | — | — |
| 2003-08-18 | $1.12 | $1.12 | 71 | — | — |
| 2003-08-15 | $1.12 | $1.12 | 614 | — | — |
| 2003-08-14 | $1.54 | $1.54 | 0 | — | — |
| 2003-08-13 | $1.54 | $1.54 | 407 | — | — |
| 2003-08-12 | $1.12 | $1.12 | 8,779 | — | — |
| 2003-08-11 | $1.40 | $1.40 | 14 | — | — |
| 2003-08-08 | $1.40 | $1.40 | 971 | — | — |
| 2003-08-07 | $1.82 | $1.82 | 0 | — | — |
| 2003-08-06 | $1.82 | $1.82 | 157 | — | — |
| 2003-08-05 | $1.40 | $1.40 | 0 | — | — |
| 2003-08-04 | $1.40 | $1.40 | 1,657 | — | — |
| 2003-08-01 | $1.82 | $1.82 | 143 | — | — |
| 2003-07-31 | $1.54 | $1.54 | 379 | — | — |
| 2003-07-30 | $1.54 | $1.54 | 1,043 | — | — |
| 2003-07-29 | $2.10 | $2.10 | 50 | — | — |
| 2003-07-28 | $1.96 | $1.96 | 221 | — | — |
| 2003-07-25 | $1.82 | $1.82 | 443 | — | — |
| 2003-07-24 | $1.96 | $1.96 | 0 | — | — |
| 2003-07-23 | $1.96 | $1.96 | 14 | — | — |
| 2003-07-22 | $1.96 | $1.96 | 186 | — | — |
| 2003-07-21 | $1.82 | $1.82 | 0 | — | — |
| 2003-07-18 | $1.82 | $1.82 | 0 | — | — |
| 2003-07-17 | $1.82 | $1.82 | 414 | — | — |
| 2003-07-16 | $1.82 | $1.82 | 14 | — | — |
| 2003-07-15 | $1.82 | $1.82 | 7 | — | — |
| 2003-07-14 | $1.82 | $1.82 | 129 | — | — |
| 2003-07-11 | $1.82 | $1.82 | 36 | — | — |
| 2003-07-10 | $1.82 | $1.82 | 0 | — | — |
| 2003-07-09 | $1.82 | $1.82 | 86 | — | — |
| 2003-07-08 | $1.82 | $1.82 | 0 | — | — |
| 2003-07-07 | $1.82 | $1.82 | 1,329 | — | — |
| 2003-07-03 | $1.82 | $1.82 | 29 | — | — |
| 2003-07-02 | $1.82 | $1.82 | 21 | — | — |
| 2003-07-01 | $1.82 | $1.82 | 7 | — | — |
| 2003-06-30 | $1.96 | $1.96 | 0 | — | — |
| 2003-06-27 | $1.96 | $1.96 | 2,179 | — | — |
| 2003-06-26 | $2.10 | $2.10 | 0 | — | — |
| 2003-06-25 | $2.10 | $2.10 | 57 | — | — |
| 2003-06-24 | $2.10 | $2.10 | 0 | — | — |
| 2003-06-23 | $2.10 | $2.10 | 14 | — | — |
| 2003-06-20 | $2.10 | $2.10 | 171 | — | — |
| 2003-06-19 | $2.38 | $2.38 | 143 | — | — |
| 2003-06-18 | $2.24 | $2.24 | 400 | — | — |
| 2003-06-17 | $2.10 | $2.10 | 29 | — | — |
| 2003-06-16 | $2.24 | $2.24 | 357 | — | — |
| 2003-06-13 | $2.10 | $2.10 | 329 | — | — |
| 2003-06-12 | $2.10 | $2.10 | 4,093 | — | — |
| 2003-06-11 | $2.38 | $2.38 | 0 | — | — |
| 2003-06-10 | $2.38 | $2.38 | 21 | — | — |
| 2003-06-09 | $2.38 | $2.38 | 0 | — | — |
| 2003-06-06 | $2.38 | $2.38 | 4,264 | — | — |
| 2003-06-05 | $2.24 | $2.24 | 293 | — | — |
| 2003-06-04 | $2.24 | $2.24 | 7 | — | — |
| 2003-06-03 | $2.24 | $2.24 | 714 | — | — |
| 2003-06-02 | $2.24 | $2.24 | 164 | — | — |
| 2003-05-30 | $2.24 | $2.24 | 0 | — | — |
| 2003-05-29 | $2.24 | $2.24 | 29 | — | — |
| 2003-05-28 | $2.38 | $2.38 | 0 | — | — |
| 2003-05-27 | $2.38 | $2.38 | 64 | — | — |
| 2003-05-23 | $2.38 | $2.38 | 0 | — | — |
| 2003-05-22 | $2.38 | $2.38 | 79 | — | — |
| 2003-05-21 | $2.38 | $2.38 | 7 | — | — |
| 2003-05-20 | $2.38 | $2.38 | 257 | — | — |
| 2003-05-19 | $2.38 | $2.38 | 1,071 | — | — |
| 2003-05-16 | $2.24 | $2.24 | 4,750 | — | — |
| 2003-05-15 | $2.52 | $2.52 | 0 | — | — |
| 2003-05-14 | $2.52 | $2.52 | 386 | — | — |
| 2003-05-13 | $2.52 | $2.52 | 221 | — | — |
| 2003-05-12 | $2.52 | $2.52 | 150 | — | — |
| 2003-05-09 | $2.52 | $2.52 | 21 | — | — |
| 2003-05-08 | $3.08 | $3.08 | 107 | — | — |
| 2003-05-07 | $2.24 | $2.24 | 14 | — | — |
| 2003-05-06 | $2.24 | $2.24 | 43 | — | — |
| 2003-05-05 | $2.38 | $2.38 | 86 | — | — |
| 2003-05-02 | $2.10 | $2.10 | 50 | — | — |
| 2003-05-01 | $2.10 | $2.10 | 86 | — | — |
| 2003-04-30 | $2.38 | $2.38 | 500 | — | — |
| 2003-04-29 | $2.10 | $2.10 | 0 | — | — |
| 2003-04-28 | $2.10 | $2.10 | 79 | — | — |
| 2003-04-25 | $2.10 | $2.10 | 7 | — | — |
| 2003-04-24 | $2.94 | $2.94 | 71 | — | — |
| 2003-04-23 | $2.94 | $2.94 | 807 | — | — |
| 2003-04-22 | $2.94 | $2.94 | 10,436 | — | — |
| 2003-04-21 | $1.82 | $1.82 | 264 | — | — |
| 2003-04-17 | $2.52 | $2.52 | 0 | — | — |
| 2003-04-16 | $2.52 | $2.52 | 1,179 | — | — |
| 2003-04-15 | $2.38 | $2.38 | 8,779 | — | — |
| 2003-04-14 | $1.54 | $1.54 | 79 | — | — |
| 2003-04-11 | $1.54 | $1.54 | 21 | — | — |
| 2003-04-10 | $1.54 | $1.54 | 157 | — | — |
| 2003-04-09 | $2.38 | $2.38 | 164 | — | — |
| 2003-04-08 | $2.38 | $2.38 | 21 | — | — |
| 2003-04-07 | $2.38 | $2.38 | 136 | — | — |
| 2003-04-04 | $2.38 | $2.38 | 229 | — | — |
| 2003-04-03 | $2.24 | $2.24 | 6,557 | — | — |
| 2003-04-02 | $1.68 | $1.68 | 0 | — | — |
| 2003-04-01 | $1.68 | $1.68 | 57 | — | — |
| 2003-03-31 | $1.68 | $1.68 | 29 | — | — |
| 2003-03-28 | $1.68 | $1.68 | 0 | — | — |
| 2003-03-27 | $1.68 | $1.68 | 21 | — | — |
| 2003-03-26 | $1.68 | $1.68 | 479 | — | — |
| 2003-03-25 | $1.68 | $1.68 | 57 | — | — |
| 2003-03-24 | $1.82 | $1.82 | 536 | — | — |
| 2003-03-21 | $1.68 | $1.68 | 14 | — | — |
| 2003-03-20 | $1.96 | $1.96 | 1,486 | — | — |
| 2003-03-19 | $1.96 | $1.96 | 43 | — | — |
| 2003-03-18 | $1.68 | $1.68 | 0 | — | — |
| 2003-03-17 | $1.68 | $1.68 | 57 | — | — |
| 2003-03-14 | $1.68 | $1.68 | 214 | — | — |
| 2003-03-13 | $1.68 | $1.68 | 0 | — | — |
| 2003-03-12 | $1.68 | $1.68 | 14 | — | — |
| 2003-03-11 | $1.68 | $1.68 | 150 | — | — |
| 2003-03-10 | $1.96 | $1.96 | 714 | — | — |
| 2003-03-07 | $2.10 | $2.10 | 0 | — | — |
| 2003-03-06 | $2.10 | $2.10 | 1,414 | — | — |
| 2003-03-05 | $1.68 | $1.68 | 29 | — | — |
| 2003-03-04 | $1.54 | $1.54 | 1,143 | — | — |
| 2003-03-03 | $1.54 | $1.54 | 371 | — | — |
| 2003-02-28 | $1.54 | $1.54 | 7 | — | — |
| 2003-02-27 | $1.54 | $1.54 | 214 | — | — |
| 2003-02-26 | $1.54 | $1.54 | 0 | — | — |
| 2003-02-25 | $1.54 | $1.54 | 29 | — | — |
| 2003-02-24 | $1.68 | $1.68 | 321 | — | — |
| 2003-02-21 | $2.38 | $2.38 | 79 | — | — |
| 2003-02-20 | $1.54 | $1.54 | 0 | — | — |
| 2003-02-19 | $1.54 | $1.54 | 50 | — | — |
| 2003-02-18 | $1.54 | $1.54 | 0 | — | — |
| 2003-02-14 | $1.54 | $1.54 | 71 | — | — |
| 2003-02-13 | $1.54 | $1.54 | 0 | — | — |
| 2003-02-12 | $1.54 | $1.54 | 14 | — | — |
| 2003-02-11 | $1.96 | $1.96 | 0 | — | — |
| 2003-02-10 | $1.96 | $1.96 | 0 | — | — |
| 2003-02-07 | $1.96 | $1.96 | 2,286 | — | — |
| 2003-02-06 | $1.96 | $1.96 | 2,771 | — | — |
| 2003-02-05 | $1.82 | $1.82 | 0 | — | — |
| 2003-02-04 | $1.82 | $1.82 | 357 | — | — |
| 2003-02-03 | $1.82 | $1.82 | 36 | — | — |
| 2003-01-31 | $1.96 | $1.96 | 2,093 | — | — |
| 2003-01-30 | $1.82 | $1.82 | 221 | — | — |
| 2003-01-29 | $1.82 | $1.82 | 100 | — | — |
| 2003-01-28 | $1.82 | $1.82 | 300 | — | — |
| 2003-01-27 | $1.82 | $1.82 | 700 | — | — |
| 2003-01-24 | $1.82 | $1.82 | 21 | — | — |
| 2003-01-23 | $1.96 | $1.96 | 0 | — | — |
| 2003-01-22 | $1.96 | $1.96 | 529 | — | — |
| 2003-01-21 | $1.68 | $1.68 | 7 | — | — |
| 2003-01-17 | $1.68 | $1.68 | 0 | — | — |
| 2003-01-16 | $1.68 | $1.68 | 357 | — | — |
| 2003-01-15 | $1.96 | $1.96 | 0 | — | — |
| 2003-01-14 | $1.96 | $1.96 | 436 | — | — |
| 2003-01-13 | $1.68 | $1.68 | 43 | — | — |
| 2003-01-10 | $1.68 | $1.68 | 157 | — | — |
| 2003-01-09 | $2.10 | $2.10 | 307 | — | — |
| 2003-01-08 | $1.82 | $1.82 | 0 | — | — |
| 2003-01-07 | $1.82 | $1.82 | 2,364 | — | — |
| 2003-01-06 | $1.68 | $1.68 | 300 | — | — |
| 2003-01-03 | $2.10 | $2.10 | 707 | — | — |
| 2003-01-02 | $1.68 | $1.68 | 0 | — | — |