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
- 1983-12-30 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 | $1.83 | $5.10 | 963,608 | — | — |
| 2003-12-30 | $1.83 | $5.12 | 744,454 | — | — |
| 2003-12-29 | $1.82 | $5.10 | 1,341,691 | — | — |
| 2003-12-26 | $1.83 | $5.12 | 18,402 | — | — |
| 2003-12-24 | $1.83 | $5.12 | 209,116 | — | — |
| 2003-12-23 | $1.80 | $5.03 | 1,115,845 | — | — |
| 2003-12-22 | $1.80 | $5.02 | 759,511 | — | — |
| 2003-12-19 | $1.79 | $4.99 | 548,721 | — | — |
| 2003-12-18 | $1.79 | $5.01 | 1,192,800 | — | — |
| 2003-12-17 | $1.83 | $5.11 | 1,075,695 | — | — |
| 2003-12-16 | $1.85 | $5.16 | 347,970 | — | — |
| 2003-12-15 | $1.81 | $5.06 | 1,047,255 | — | — |
| 2003-12-12 | $1.82 | $5.07 | 1,149,304 | — | — |
| 2003-12-11 | $1.81 | $5.06 | 627,349 | — | — |
| 2003-12-10 | $1.83 | $5.12 | 1,793,382 | — | — |
| 2003-12-09 | $1.83 | $5.12 | 818,063 | — | — |
| 2003-12-08 | $1.87 | $5.22 | 441,654 | — | — |
| 2003-12-05 | $1.83 | $5.10 | 1,336,672 | — | — |
| 2003-12-04 | $1.79 | $4.99 | 481,804 | — | — |
| 2003-12-03 | $1.79 | $4.99 | 225,846 | — | — |
| 2003-12-02 | $1.77 | $4.95 | 533,665 | — | — |
| 2003-12-01 | $1.78 | $4.97 | 660,808 | — | — |
| 2003-11-28 | $1.79 | $5.00 | 388,120 | — | — |
| 2003-11-26 | $1.77 | $4.94 | 615,639 | — | — |
| 2003-11-25 | $1.75 | $4.89 | 371,391 | — | — |
| 2003-11-24 | $1.73 | $4.84 | 132,162 | — | — |
| 2003-11-21 | $1.74 | $4.86 | 383,101 | — | — |
| 2003-11-20 | $1.75 | $4.89 | 480,131 | — | — |
| 2003-11-19 | $1.74 | $4.86 | 736,090 | — | — |
| 2003-11-18 | $1.68 | $4.70 | 1,100,789 | — | — |
| 2003-11-17 | $1.66 | $4.64 | 578,834 | — | — |
| 2003-11-14 | $1.67 | $4.67 | 413,214 | — | — |
| 2003-11-13 | $1.71 | $4.77 | 309,492 | — | — |
| 2003-11-12 | $1.71 | $4.77 | 274,361 | — | — |
| 2003-11-11 | $1.71 | $4.78 | 597,236 | — | — |
| 2003-11-10 | $1.73 | $4.84 | 1,639,472 | — | — |
| 2003-11-07 | $1.75 | $4.89 | 789,623 | — | — |
| 2003-11-06 | $1.72 | $4.82 | 1,805,093 | — | — |
| 2003-11-05 | $1.72 | $4.80 | 612,293 | — | — |
| 2003-11-04 | $1.72 | $4.80 | 1,473,852 | — | — |
| 2003-11-03 | $1.72 | $4.80 | 1,505,638 | — | — |
| 2003-10-31 | $1.70 | $4.75 | 662,481 | — | — |
| 2003-10-30 | $1.69 | $4.72 | 2,243,401 | — | — |
| 2003-10-29 | $1.68 | $4.70 | 2,810,524 | — | — |
| 2003-10-28 | $1.67 | $4.64 | 665,827 | — | — |
| 2003-10-27 | $1.66 | $4.60 | 179,004 | — | — |
| 2003-10-24 | $1.66 | $4.58 | 898,364 | — | — |
| 2003-10-23 | $1.67 | $4.61 | 629,022 | — | — |
| 2003-10-22 | $1.66 | $4.58 | 906,729 | — | — |
| 2003-10-21 | $1.63 | $4.52 | 1,433,702 | — | — |
| 2003-10-20 | $1.63 | $4.52 | 453,364 | — | — |
| 2003-10-17 | $1.65 | $4.58 | 446,673 | — | — |
| 2003-10-16 | $1.66 | $4.60 | 4,314,489 | — | — |
| 2003-10-15 | $1.66 | $4.59 | 634,041 | — | — |
| 2003-10-14 | $1.66 | $4.61 | 570,469 | — | — |
| 2003-10-13 | $1.64 | $4.55 | 547,048 | — | — |
| 2003-10-10 | $1.64 | $4.54 | 1,654,529 | — | — |
| 2003-10-09 | $1.61 | $4.45 | 1,197,819 | — | — |
| 2003-10-08 | $1.61 | $4.47 | 1,840,224 | — | — |
| 2003-10-07 | $1.62 | $4.47 | 1,527,386 | — | — |
| 2003-10-06 | $1.61 | $4.46 | 396,485 | — | — |
| 2003-10-03 | $1.61 | $4.45 | 342,951 | — | — |
| 2003-10-02 | $1.61 | $4.45 | 463,402 | — | — |
| 2003-10-01 | $1.58 | $4.38 | 1,960,675 | — | — |
| 2003-09-30 | $1.51 | $4.17 | 284,398 | — | — |
| 2003-09-29 | $1.53 | $4.23 | 344,624 | — | — |
| 2003-09-26 | $1.52 | $4.20 | 1,341,691 | — | — |
| 2003-09-25 | $1.53 | $4.23 | 766,202 | — | — |
| 2003-09-24 | $1.52 | $4.21 | 799,661 | — | — |
| 2003-09-23 | $1.54 | $4.26 | 613,966 | — | — |
| 2003-09-22 | $1.54 | $4.26 | 985,356 | — | — |
| 2003-09-19 | $1.57 | $4.34 | 1,130,901 | — | — |
| 2003-09-18 | $1.56 | $4.33 | 831,447 | — | — |
| 2003-09-17 | $1.59 | $4.39 | 230,864 | — | — |
| 2003-09-16 | $1.60 | $4.43 | 1,219,567 | — | — |
| 2003-09-15 | $1.56 | $4.32 | 1,395,225 | — | — |
| 2003-09-12 | $1.57 | $4.35 | 456,710 | — | — |
| 2003-09-11 | $1.56 | $4.33 | 1,348,382 | — | — |
| 2003-09-10 | $1.57 | $4.34 | 329,567 | — | — |
| 2003-09-09 | $1.56 | $4.31 | 635,714 | — | — |
| 2003-09-08 | $1.55 | $4.28 | 376,409 | — | — |
| 2003-09-05 | $1.55 | $4.29 | 306,146 | — | — |
| 2003-09-04 | $1.58 | $4.36 | 552,067 | — | — |
| 2003-09-03 | $1.58 | $4.38 | 1,236,296 | — | — |
| 2003-09-02 | $1.58 | $4.36 | 941,860 | — | — |
| 2003-08-29 | $1.55 | $4.30 | 376,409 | — | — |
| 2003-08-28 | $1.53 | $4.23 | 173,985 | — | — |
| 2003-08-27 | $1.51 | $4.17 | 190,714 | — | — |
| 2003-08-26 | $1.53 | $4.23 | 352,988 | — | — |
| 2003-08-25 | $1.51 | $4.17 | 138,853 | — | — |
| 2003-08-22 | $1.51 | $4.19 | 83,647 | — | — |
| 2003-08-21 | $1.51 | $4.19 | 384,774 | — | — |
| 2003-08-20 | $1.51 | $4.18 | 404,849 | — | — |
| 2003-08-19 | $1.51 | $4.17 | 433,289 | — | — |
| 2003-08-18 | $1.49 | $4.13 | 147,218 | — | — |
| 2003-08-15 | $1.50 | $4.14 | 21,748 | — | — |
| 2003-08-14 | $1.48 | $4.11 | 227,519 | — | — |
| 2003-08-13 | $1.51 | $4.18 | 103,722 | — | — |
| 2003-08-12 | $1.50 | $4.16 | 199,079 | — | — |
| 2003-08-11 | $1.51 | $4.17 | 255,958 | — | — |
| 2003-08-08 | $1.45 | $4.02 | 73,609 | — | — |
| 2003-08-07 | $1.42 | $3.94 | 915,093 | — | — |
| 2003-08-06 | $1.42 | $3.92 | 1,196,146 | — | — |
| 2003-08-05 | $1.45 | $4.00 | 406,522 | — | — |
| 2003-08-04 | $1.45 | $4.02 | 78,628 | — | — |
| 2003-08-01 | $1.47 | $4.07 | 235,883 | — | — |
| 2003-07-31 | $1.48 | $4.09 | 274,361 | — | — |
| 2003-07-30 | $1.49 | $4.11 | 639,060 | — | — |
| 2003-07-29 | $1.50 | $4.11 | 117,105 | — | — |
| 2003-07-28 | $1.50 | $4.11 | 168,966 | — | — |
| 2003-07-25 | $1.50 | $4.10 | 259,304 | — | — |
| 2003-07-24 | $1.47 | $4.01 | 1,427,010 | — | — |
| 2003-07-23 | $1.46 | $4.01 | 242,575 | — | — |
| 2003-07-22 | $1.43 | $3.93 | 292,763 | — | — |
| 2003-07-21 | $1.44 | $3.94 | 197,406 | — | — |
| 2003-07-18 | $1.43 | $3.91 | 513,590 | — | — |
| 2003-07-17 | $1.42 | $3.88 | 299,455 | — | — |
| 2003-07-16 | $1.43 | $3.91 | 244,248 | — | — |
| 2003-07-15 | $1.42 | $3.89 | 1,043,909 | — | — |
| 2003-07-14 | $1.43 | $3.92 | 971,973 | — | — |
| 2003-07-11 | $1.43 | $3.92 | 411,541 | — | — |
| 2003-07-10 | $1.42 | $3.90 | 841,484 | — | — |
| 2003-07-09 | $1.44 | $3.94 | 1,197,819 | — | — |
| 2003-07-08 | $1.45 | $3.97 | 501,879 | — | — |
| 2003-07-07 | $1.47 | $4.04 | 409,868 | — | — |
| 2003-07-03 | $1.45 | $3.97 | 416,560 | — | — |
| 2003-07-02 | $1.46 | $3.99 | 864,905 | — | — |
| 2003-07-01 | $1.45 | $3.98 | 209,116 | — | — |
| 2003-06-30 | $1.47 | $4.02 | 906,729 | — | — |
| 2003-06-27 | $1.45 | $3.96 | 557,086 | — | — |
| 2003-06-26 | $1.45 | $3.97 | 874,943 | — | — |
| 2003-06-25 | $1.44 | $3.94 | 588,872 | — | — |
| 2003-06-24 | $1.44 | $3.94 | 741,108 | — | — |
| 2003-06-23 | $1.44 | $3.96 | 438,308 | — | — |
| 2003-06-20 | $1.48 | $4.06 | 473,439 | — | — |
| 2003-06-19 | $1.52 | $4.15 | 321,203 | — | — |
| 2003-06-18 | $1.53 | $4.19 | 215,808 | — | — |
| 2003-06-17 | $1.53 | $4.20 | 1,100,789 | — | — |
| 2003-06-16 | $1.52 | $4.15 | 374,737 | — | — |
| 2003-06-13 | $1.51 | $4.14 | 277,707 | — | — |
| 2003-06-12 | $1.51 | $4.13 | 637,387 | — | — |
| 2003-06-11 | $1.49 | $4.08 | 550,394 | — | — |
| 2003-06-10 | $1.47 | $4.03 | 712,669 | — | — |
| 2003-06-09 | $1.47 | $4.03 | 234,210 | — | — |
| 2003-06-06 | $1.48 | $4.07 | 364,699 | — | — |
| 2003-06-05 | $1.49 | $4.07 | 1,042,236 | — | — |
| 2003-06-04 | $1.49 | $4.08 | 682,556 | — | — |
| 2003-06-03 | $1.46 | $3.99 | 595,563 | — | — |
| 2003-06-02 | $1.44 | $3.93 | 1,423,664 | — | — |
| 2003-05-30 | $1.40 | $3.84 | 762,857 | — | — |
| 2003-05-29 | $1.41 | $3.85 | 714,342 | — | — |
| 2003-05-28 | $1.38 | $3.77 | 806,353 | — | — |
| 2003-05-27 | $1.39 | $3.82 | 337,932 | — | — |
| 2003-05-23 | $1.42 | $3.89 | 349,643 | — | — |
| 2003-05-22 | $1.40 | $3.83 | 292,763 | — | — |
| 2003-05-21 | $1.41 | $3.86 | 189,041 | — | — |
| 2003-05-20 | $1.42 | $3.88 | 1,229,604 | — | — |
| 2003-05-19 | $1.36 | $3.73 | 475,112 | — | — |
| 2003-05-16 | $1.41 | $3.85 | 429,943 | — | — |
| 2003-05-15 | $1.39 | $3.80 | 356,334 | — | — |
| 2003-05-14 | $1.40 | $3.85 | 342,951 | — | — |
| 2003-05-13 | $1.39 | $3.82 | 217,481 | — | — |
| 2003-05-12 | $1.39 | $3.81 | 108,741 | — | — |
| 2003-05-09 | $1.38 | $3.78 | 92,011 | — | — |
| 2003-05-08 | $1.37 | $3.75 | 234,210 | — | — |
| 2003-05-07 | $1.39 | $3.79 | 398,158 | — | — |
| 2003-05-06 | $1.40 | $3.84 | 607,274 | — | — |
| 2003-05-05 | $1.36 | $3.71 | 212,462 | — | — |
| 2003-05-02 | $1.35 | $3.69 | 185,695 | — | — |
| 2003-05-01 | $1.35 | $3.70 | 608,947 | — | — |
| 2003-04-30 | $1.35 | $3.69 | 423,252 | — | — |
| 2003-04-29 | $1.33 | $3.66 | 267,669 | — | — |
| 2003-04-28 | $1.32 | $3.56 | 281,052 | — | — |
| 2003-04-25 | $1.30 | $3.51 | 416,560 | — | — |
| 2003-04-24 | $1.29 | $3.50 | 259,304 | — | — |
| 2003-04-23 | $1.30 | $3.53 | 690,921 | — | — |
| 2003-04-22 | $1.28 | $3.47 | 491,842 | — | — |
| 2003-04-21 | $1.27 | $3.44 | 500,206 | — | — |
| 2003-04-17 | $1.25 | $3.39 | 836,466 | — | — |
| 2003-04-16 | $1.25 | $3.38 | 1,992,461 | — | — |
| 2003-04-15 | $1.25 | $3.40 | 287,744 | — | — |
| 2003-04-14 | $1.24 | $3.36 | 148,891 | — | — |
| 2003-04-11 | $1.23 | $3.34 | 187,368 | — | — |
| 2003-04-10 | $1.23 | $3.33 | 326,222 | — | — |
| 2003-04-09 | $1.22 | $3.31 | 573,815 | — | — |
| 2003-04-08 | $1.22 | $3.31 | 167,293 | — | — |
| 2003-04-07 | $1.22 | $3.32 | 404,849 | — | — |
| 2003-04-04 | $1.22 | $3.29 | 143,872 | — | — |
| 2003-04-03 | $1.19 | $3.23 | 363,026 | — | — |
| 2003-04-02 | $1.22 | $3.29 | 654,116 | — | — |
| 2003-04-01 | $1.19 | $3.22 | 548,721 | — | — |
| 2003-03-31 | $1.19 | $3.22 | 404,849 | — | — |
| 2003-03-28 | $1.20 | $3.24 | 97,030 | — | — |
| 2003-03-27 | $1.20 | $3.26 | 224,173 | — | — |
| 2003-03-26 | $1.20 | $3.25 | 286,071 | — | — |
| 2003-03-25 | $1.19 | $3.23 | 202,425 | — | — |
| 2003-03-24 | $1.19 | $3.23 | 366,372 | — | — |
| 2003-03-21 | $1.22 | $3.32 | 359,680 | — | — |
| 2003-03-20 | $1.18 | $3.20 | 736,090 | — | — |
| 2003-03-19 | $1.17 | $3.18 | 878,289 | — | — |
| 2003-03-18 | $1.18 | $3.20 | 217,481 | — | — |
| 2003-03-17 | $1.16 | $3.14 | 451,691 | — | — |
| 2003-03-14 | $1.15 | $3.11 | 358,007 | — | — |
| 2003-03-13 | $1.12 | $3.04 | 399,831 | — | — |
| 2003-03-12 | $1.11 | $3.01 | 1,808,438 | — | — |
| 2003-03-11 | $1.12 | $3.03 | 1,453,777 | — | — |
| 2003-03-10 | $1.11 | $3.01 | 528,646 | — | — |
| 2003-03-07 | $1.11 | $3.02 | 821,409 | — | — |
| 2003-03-06 | $1.10 | $2.99 | 2,387,273 | — | — |
| 2003-03-05 | $1.16 | $3.15 | 849,849 | — | — |
| 2003-03-04 | $1.18 | $3.19 | 411,541 | — | — |
| 2003-03-03 | $1.18 | $3.20 | 664,154 | — | — |
| 2003-02-28 | $1.18 | $3.19 | 344,624 | — | — |
| 2003-02-27 | $1.17 | $3.17 | 113,759 | — | — |
| 2003-02-26 | $1.17 | $3.17 | 359,680 | — | — |
| 2003-02-25 | $1.17 | $3.16 | 287,744 | — | — |
| 2003-02-24 | $1.18 | $3.19 | 150,564 | — | — |
| 2003-02-21 | $1.17 | $3.17 | 732,744 | — | — |
| 2003-02-20 | $1.17 | $3.17 | 363,026 | — | — |
| 2003-02-19 | $1.17 | $3.16 | 406,522 | — | — |
| 2003-02-18 | $1.16 | $3.15 | 2,017,555 | — | — |
| 2003-02-14 | $1.17 | $3.18 | 528,646 | — | — |
| 2003-02-13 | $1.17 | $3.17 | 252,613 | — | — |
| 2003-02-12 | $1.16 | $3.15 | 281,052 | — | — |
| 2003-02-11 | $1.17 | $3.16 | 814,717 | — | — |
| 2003-02-10 | $1.17 | $3.17 | 1,334,999 | — | — |
| 2003-02-07 | $1.18 | $3.19 | 1,383,514 | — | — |
| 2003-02-06 | $1.16 | $3.14 | 4,284,376 | — | — |
| 2003-02-05 | $1.15 | $3.12 | 704,304 | — | — |
| 2003-02-04 | $1.16 | $3.13 | 331,240 | — | — |
| 2003-02-03 | $1.18 | $3.20 | 1,087,405 | — | — |
| 2003-01-31 | $1.18 | $3.20 | 1,542,442 | — | — |
| 2003-01-30 | $1.21 | $3.27 | 2,134,660 | — | — |
| 2003-01-29 | $1.22 | $3.29 | 617,312 | — | — |
| 2003-01-28 | $1.23 | $3.29 | 1,191,127 | — | — |
| 2003-01-27 | $1.25 | $3.35 | 441,654 | — | — |
| 2003-01-24 | $1.29 | $3.44 | 426,597 | — | — |
| 2003-01-23 | $1.30 | $3.47 | 250,940 | — | — |
| 2003-01-22 | $1.30 | $3.48 | 252,613 | — | — |
| 2003-01-21 | $1.29 | $3.46 | 642,406 | — | — |
| 2003-01-17 | $1.30 | $3.47 | 1,383,514 | — | — |
| 2003-01-16 | $1.32 | $3.53 | 225,846 | — | — |
| 2003-01-15 | $1.33 | $3.55 | 1,142,612 | — | — |
| 2003-01-14 | $1.31 | $3.50 | 302,801 | — | — |
| 2003-01-13 | $1.28 | $3.41 | 3,009,603 | — | — |
| 2003-01-10 | $1.28 | $3.43 | 495,188 | — | — |
| 2003-01-09 | $1.27 | $3.40 | 1,261,390 | — | — |
| 2003-01-08 | $1.24 | $3.33 | 1,828,514 | — | — |
| 2003-01-07 | $1.25 | $3.35 | 2,054,359 | — | — |
| 2003-01-06 | $1.25 | $3.34 | 361,353 | — | — |
| 2003-01-03 | $1.22 | $3.28 | 1,226,258 | — | — |
| 2003-01-02 | $1.22 | $3.27 | 1,826,841 | — | — |