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
- 1996-11-18 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 | $2.05 | $2.18 | 215,715 | — | — |
| 2003-12-30 | $2.04 | $2.18 | 3,512,556 | — | — |
| 2003-12-29 | $2.01 | $2.14 | 1,412,033 | — | — |
| 2003-12-26 | $1.95 | $2.07 | 407,162 | — | — |
| 2003-12-24 | $1.95 | $2.07 | 28,762 | — | — |
| 2003-12-23 | $1.94 | $2.06 | 2,511,279 | — | — |
| 2003-12-22 | $1.92 | $2.04 | 2,134,677 | — | — |
| 2003-12-19 | $1.85 | $1.97 | 762,192 | — | — |
| 2003-12-18 | $1.87 | $1.99 | 703,769 | — | — |
| 2003-12-17 | $1.87 | $1.99 | 1,435,402 | — | — |
| 2003-12-16 | $1.82 | $1.94 | 2,130,183 | — | — |
| 2003-12-15 | $1.80 | $1.92 | 977,008 | — | — |
| 2003-12-12 | $1.88 | $2.00 | 1,296,985 | — | — |
| 2003-12-11 | $1.94 | $2.06 | 1,260,134 | — | — |
| 2003-12-10 | $1.81 | $1.93 | 1,375,182 | — | — |
| 2003-12-09 | $1.84 | $1.96 | 1,293,390 | — | — |
| 2003-12-08 | $1.81 | $1.93 | 1,409,337 | — | — |
| 2003-12-05 | $1.79 | $1.91 | 1,981,879 | — | — |
| 2003-12-04 | $1.72 | $1.83 | 2,010,641 | — | — |
| 2003-12-03 | $1.73 | $1.80 | 2,661,381 | — | — |
| 2003-12-02 | $1.76 | $1.84 | 1,276,312 | — | — |
| 2003-12-01 | $1.78 | $1.86 | 1,562,134 | — | — |
| 2003-11-28 | $1.77 | $1.85 | 395,477 | — | — |
| 2003-11-26 | $1.70 | $1.77 | 2,105,915 | — | — |
| 2003-11-25 | $1.72 | $1.79 | 3,951,176 | — | — |
| 2003-11-24 | $1.70 | $1.77 | 1,829,980 | — | — |
| 2003-11-21 | $1.61 | $1.68 | 781,067 | — | — |
| 2003-11-20 | $1.56 | $1.63 | 585,126 | — | — |
| 2003-11-19 | $1.53 | $1.59 | 780,168 | — | — |
| 2003-11-18 | $1.54 | $1.60 | 988,693 | — | — |
| 2003-11-17 | $1.54 | $1.60 | 1,091,157 | — | — |
| 2003-11-14 | $1.54 | $1.61 | 692,085 | — | — |
| 2003-11-13 | $1.54 | $1.60 | 2,321,630 | — | — |
| 2003-11-12 | $1.62 | $1.69 | 566,251 | — | — |
| 2003-11-11 | $1.61 | $1.67 | 464,686 | — | — |
| 2003-11-10 | $1.62 | $1.69 | 451,203 | — | — |
| 2003-11-07 | $1.64 | $1.71 | 513,221 | — | — |
| 2003-11-06 | $1.66 | $1.73 | 479,067 | — | — |
| 2003-11-05 | $1.67 | $1.74 | 667,817 | — | — |
| 2003-11-04 | $1.70 | $1.77 | 898,812 | — | — |
| 2003-11-03 | $1.71 | $1.78 | 1,407,539 | — | — |
| 2003-10-31 | $1.63 | $1.70 | 1,911,772 | — | — |
| 2003-10-30 | $1.63 | $1.70 | 794,549 | — | — |
| 2003-10-29 | $1.61 | $1.67 | 738,823 | — | — |
| 2003-10-28 | $1.62 | $1.69 | 907,800 | — | — |
| 2003-10-27 | $1.57 | $1.63 | 692,984 | — | — |
| 2003-10-24 | $1.56 | $1.63 | 2,388,142 | — | — |
| 2003-10-23 | $1.60 | $1.67 | 1,639,432 | — | — |
| 2003-10-22 | $1.65 | $1.72 | 2,950,798 | — | — |
| 2003-10-21 | $1.62 | $1.69 | 3,481,097 | — | — |
| 2003-10-20 | $1.58 | $1.65 | 3,769,616 | — | — |
| 2003-10-17 | $1.45 | $1.51 | 1,813,802 | — | — |
| 2003-10-16 | $1.50 | $1.56 | 1,380,575 | — | — |
| 2003-10-15 | $1.55 | $1.61 | 1,263,729 | — | — |
| 2003-10-14 | $1.57 | $1.64 | 1,035,431 | — | — |
| 2003-10-13 | $1.59 | $1.65 | 1,716,730 | — | — |
| 2003-10-10 | $1.57 | $1.64 | 1,993,564 | — | — |
| 2003-10-09 | $1.59 | $1.66 | 2,723,399 | — | — |
| 2003-10-08 | $1.61 | $1.68 | 4,130,039 | — | — |
| 2003-10-07 | $1.50 | $1.56 | 2,638,012 | — | — |
| 2003-10-06 | $1.52 | $1.58 | 3,122,471 | — | — |
| 2003-10-03 | $1.47 | $1.53 | 4,850,886 | — | — |
| 2003-10-02 | $1.44 | $1.50 | 2,667,673 | — | — |
| 2003-10-01 | $1.39 | $1.45 | 987,794 | — | — |
| 2003-09-30 | $1.32 | $1.37 | 3,647,377 | — | — |
| 2003-09-29 | $1.30 | $1.35 | 1,941,433 | — | — |
| 2003-09-26 | $1.30 | $1.35 | 1,099,247 | — | — |
| 2003-09-25 | $1.29 | $1.35 | 2,195,797 | — | — |
| 2003-09-24 | $1.34 | $1.39 | 1,220,586 | — | — |
| 2003-09-23 | $1.35 | $1.41 | 861,061 | — | — |
| 2003-09-22 | $1.37 | $1.43 | 947,347 | — | — |
| 2003-09-19 | $1.43 | $1.49 | 1,469,557 | — | — |
| 2003-09-18 | $1.42 | $1.48 | 1,519,890 | — | — |
| 2003-09-17 | $1.43 | $1.49 | 3,115,281 | — | — |
| 2003-09-16 | $1.44 | $1.50 | 2,442,970 | — | — |
| 2003-09-15 | $1.45 | $1.51 | 1,174,747 | — | — |
| 2003-09-12 | $1.42 | $1.48 | 5,700,263 | — | — |
| 2003-09-11 | $1.41 | $1.47 | 7,487,100 | — | — |
| 2003-09-10 | $1.38 | $1.44 | 4,990,202 | — | — |
| 2003-09-09 | $1.29 | $1.35 | 721,746 | — | — |
| 2003-09-08 | $1.31 | $1.36 | 2,518,470 | — | — |
| 2003-09-05 | $1.32 | $1.38 | 1,222,384 | — | — |
| 2003-09-04 | $1.29 | $1.35 | 1,979,183 | — | — |
| 2003-09-03 | $1.27 | $1.32 | 1,898,290 | — | — |
| 2003-09-02 | $1.27 | $1.33 | 1,819,195 | — | — |
| 2003-08-29 | $1.22 | $1.27 | 2,272,196 | — | — |
| 2003-08-28 | $1.18 | $1.23 | 1,266,425 | — | — |
| 2003-08-27 | $1.16 | $1.21 | 798,145 | — | — |
| 2003-08-26 | $1.13 | $1.18 | 1,528,878 | — | — |
| 2003-08-25 | $1.09 | $1.14 | 714,555 | — | — |
| 2003-08-22 | $1.11 | $1.16 | 632,763 | — | — |
| 2003-08-21 | $1.12 | $1.17 | 2,125,689 | — | — |
| 2003-08-20 | $1.10 | $1.14 | 633,662 | — | — |
| 2003-08-19 | $1.07 | $1.11 | 1,052,508 | — | — |
| 2003-08-18 | $1.04 | $1.09 | 206,727 | — | — |
| 2003-08-15 | $1.03 | $1.07 | 55,726 | — | — |
| 2003-08-14 | $1.02 | $1.06 | 1,512,700 | — | — |
| 2003-08-13 | $1.00 | $1.04 | 947,347 | — | — |
| 2003-08-12 | $1.00 | $1.04 | 2,210,178 | — | — |
| 2003-08-11 | $1.02 | $1.06 | 528,501 | — | — |
| 2003-08-08 | $1.02 | $1.06 | 2,172,428 | — | — |
| 2003-08-07 | $0.98 | $1.02 | 1,558,539 | — | — |
| 2003-08-06 | $0.94 | $0.98 | 1,266,425 | — | — |
| 2003-08-05 | $0.97 | $1.01 | 6,012,150 | — | — |
| 2003-08-04 | $0.93 | $0.97 | 862,859 | — | — |
| 2003-08-01 | $0.97 | $1.01 | 1,651,117 | — | — |
| 2003-07-31 | $1.00 | $1.04 | 913,193 | — | — |
| 2003-07-30 | $1.00 | $1.04 | 1,053,407 | — | — |
| 2003-07-29 | $1.03 | $1.07 | 448,507 | — | — |
| 2003-07-28 | $1.05 | $1.10 | 492,549 | — | — |
| 2003-07-25 | $1.08 | $1.13 | 509,626 | — | — |
| 2003-07-24 | $1.08 | $1.13 | 60,220 | — | — |
| 2003-07-23 | $1.08 | $1.13 | 967,121 | — | — |
| 2003-07-22 | $1.05 | $1.09 | 765,787 | — | — |
| 2003-07-21 | $1.05 | $1.10 | 273,239 | — | — |
| 2003-07-18 | $1.06 | $1.10 | 794,549 | — | — |
| 2003-07-17 | $1.07 | $1.11 | 1,191,824 | — | — |
| 2003-07-16 | $1.06 | $1.11 | 838,591 | — | — |
| 2003-07-15 | $1.06 | $1.11 | 469,180 | — | — |
| 2003-07-14 | $1.07 | $1.11 | 323,572 | — | — |
| 2003-07-11 | $1.06 | $1.11 | 1,146,884 | — | — |
| 2003-07-10 | $1.07 | $1.12 | 1,281,705 | — | — |
| 2003-07-09 | $1.10 | $1.14 | 322,673 | — | — |
| 2003-07-08 | $1.11 | $1.15 | 1,085,764 | — | — |
| 2003-07-07 | $1.08 | $1.13 | 481,763 | — | — |
| 2003-07-03 | $1.08 | $1.13 | 153,697 | — | — |
| 2003-07-02 | $1.09 | $1.14 | 1,152,276 | — | — |
| 2003-07-01 | $1.07 | $1.12 | 1,250,247 | — | — |
| 2003-06-30 | $1.03 | $1.07 | 1,584,605 | — | — |
| 2003-06-27 | $1.03 | $1.07 | 898,812 | — | — |
| 2003-06-26 | $1.04 | $1.08 | 1,151,378 | — | — |
| 2003-06-25 | $1.06 | $1.11 | 168,977 | — | — |
| 2003-06-24 | $1.07 | $1.11 | 502,436 | — | — |
| 2003-06-23 | $1.05 | $1.10 | 2,240,737 | — | — |
| 2003-06-20 | $1.08 | $1.13 | 658,829 | — | — |
| 2003-06-19 | $1.13 | $1.18 | 347,840 | — | — |
| 2003-06-18 | $1.15 | $1.19 | 945,550 | — | — |
| 2003-06-17 | $1.15 | $1.20 | 398,174 | — | — |
| 2003-06-16 | $1.19 | $1.24 | 761,293 | — | — |
| 2003-06-13 | $1.18 | $1.23 | 386,489 | — | — |
| 2003-06-12 | $1.18 | $1.23 | 538,388 | — | — |
| 2003-06-11 | $1.17 | $1.22 | 899,710 | — | — |
| 2003-06-10 | $1.16 | $1.21 | 524,007 | — | — |
| 2003-06-09 | $1.16 | $1.21 | 1,040,824 | — | — |
| 2003-06-06 | $1.17 | $1.22 | 1,063,294 | — | — |
| 2003-06-05 | $1.17 | $1.22 | 1,767,064 | — | — |
| 2003-06-04 | $1.13 | $1.18 | 6,586,491 | — | — |
| 2003-06-03 | $1.11 | $1.16 | 1,083,967 | — | — |
| 2003-06-02 | $1.09 | $1.14 | 1,264,628 | — | — |
| 2003-05-30 | $1.13 | $1.18 | 202,233 | — | — |
| 2003-05-29 | $1.15 | $1.20 | 1,473,152 | — | — |
| 2003-05-28 | $1.14 | $1.19 | 1,005,770 | — | — |
| 2003-05-27 | $1.14 | $1.19 | 1,525,283 | — | — |
| 2003-05-23 | $1.19 | $1.24 | 4,955,148 | — | — |
| 2003-05-22 | $1.17 | $1.22 | 675,007 | — | — |
| 2003-05-21 | $1.15 | $1.20 | 1,870,427 | — | — |
| 2003-05-20 | $1.10 | $1.15 | 1,516,295 | — | — |
| 2003-05-19 | $1.12 | $1.17 | 1,840,766 | — | — |
| 2003-05-16 | $1.18 | $1.23 | 1,552,248 | — | — |
| 2003-05-15 | $1.16 | $1.21 | 1,526,182 | — | — |
| 2003-05-14 | $1.22 | $1.28 | 1,033,633 | — | — |
| 2003-05-13 | $1.25 | $1.31 | 10,712,935 | — | — |
| 2003-05-12 | $1.25 | $1.30 | 2,518,470 | — | — |
| 2003-05-09 | $1.24 | $1.29 | 13,031,869 | — | — |
| 2003-05-08 | $1.20 | $1.25 | 2,025,921 | — | — |
| 2003-05-07 | $1.18 | $1.23 | 3,848,711 | — | — |
| 2003-05-06 | $1.11 | $1.16 | 1,779,647 | — | — |
| 2003-05-05 | $1.13 | $1.18 | 2,169,731 | — | — |
| 2003-05-02 | $1.15 | $1.20 | 469,180 | — | — |
| 2003-05-01 | $1.17 | $1.22 | 102,465 | — | — |
| 2003-04-30 | $1.18 | $1.23 | 1,730,212 | — | — |
| 2003-04-29 | $1.16 | $1.21 | 2,731,488 | — | — |
| 2003-04-28 | $1.12 | $1.16 | 1,270,920 | — | — |
| 2003-04-25 | $1.07 | $1.11 | 331,661 | — | — |
| 2003-04-24 | $1.05 | $1.09 | 666,019 | — | — |
| 2003-04-23 | $1.05 | $1.09 | 1,385,069 | — | — |
| 2003-04-22 | $1.05 | $1.10 | 491,650 | — | — |
| 2003-04-21 | $1.07 | $1.12 | 17,976 | — | — |
| 2003-04-17 | $1.07 | $1.12 | 864,657 | — | — |
| 2003-04-16 | $1.02 | $1.07 | 333,459 | — | — |
| 2003-04-15 | $1.03 | $1.07 | 1,507,307 | — | — |
| 2003-04-14 | $0.98 | $1.02 | 1,366,194 | — | — |
| 2003-04-11 | $0.96 | $1.00 | 767,585 | — | — |
| 2003-04-10 | $0.94 | $0.98 | 1,359,902 | — | — |
| 2003-04-09 | $0.95 | $0.99 | 4,265,760 | — | — |
| 2003-04-08 | $0.93 | $0.97 | 1,262,830 | — | — |
| 2003-04-07 | $1.00 | $1.05 | 1,109,133 | — | — |
| 2003-04-04 | $1.02 | $1.06 | 2,270,398 | — | — |
| 2003-04-03 | $0.98 | $1.02 | 2,088,838 | — | — |
| 2003-04-02 | $0.95 | $0.99 | 1,529,777 | — | — |
| 2003-04-01 | $0.88 | $0.92 | 2,221,862 | — | — |
| 2003-03-31 | $0.83 | $0.86 | 440,418 | — | — |
| 2003-03-28 | $0.81 | $0.85 | 1,825,486 | — | — |
| 2003-03-27 | $0.80 | $0.84 | 615,686 | — | — |
| 2003-03-26 | $0.83 | $0.87 | 352,334 | — | — |
| 2003-03-25 | $0.83 | $0.87 | 978,806 | — | — |
| 2003-03-24 | $0.83 | $0.86 | 457,495 | — | — |
| 2003-03-21 | $0.86 | $0.90 | 777,472 | — | — |
| 2003-03-20 | $0.82 | $0.86 | 1,102,842 | — | — |
| 2003-03-19 | $0.83 | $0.86 | 746,014 | — | — |
| 2003-03-18 | $0.83 | $0.87 | 1,099,247 | — | — |
| 2003-03-17 | $0.83 | $0.87 | 1,062,395 | — | — |
| 2003-03-14 | $0.80 | $0.84 | 1,981,879 | — | — |
| 2003-03-13 | $0.81 | $0.84 | 2,057,380 | — | — |
| 2003-03-12 | $0.77 | $0.80 | 1,228,675 | — | — |
| 2003-03-11 | $0.74 | $0.77 | 3,677,038 | — | — |
| 2003-03-10 | $0.75 | $0.78 | 915,889 | — | — |
| 2003-03-07 | $0.78 | $0.81 | 2,726,095 | — | — |
| 2003-03-06 | $0.75 | $0.78 | 6,476,836 | — | — |
| 2003-03-05 | $0.70 | $0.73 | 92,578 | — | — |
| 2003-03-04 | $0.70 | $0.72 | 24,268 | — | — |
| 2003-03-03 | $0.71 | $0.74 | 435,924 | — | — |
| 2003-02-28 | $0.70 | $0.73 | 1,062,395 | — | — |
| 2003-02-27 | $0.69 | $0.72 | 67,411 | — | — |
| 2003-02-26 | $0.67 | $0.70 | 438,620 | — | — |
| 2003-02-25 | $0.72 | $0.75 | 343,346 | — | — |
| 2003-02-24 | $0.71 | $0.74 | 251,667 | — | — |
| 2003-02-21 | $0.72 | $0.75 | 620,180 | — | — |
| 2003-02-20 | $0.71 | $0.74 | 152,798 | — | — |
| 2003-02-19 | $0.72 | $0.75 | 715,454 | — | — |
| 2003-02-18 | $0.74 | $0.77 | 626,472 | — | — |
| 2003-02-14 | $0.69 | $0.72 | 633,662 | — | — |
| 2003-02-13 | $0.70 | $0.73 | 798,145 | — | — |
| 2003-02-12 | $0.74 | $0.78 | 501,537 | — | — |
| 2003-02-11 | $0.76 | $0.79 | 3,514,353 | — | — |
| 2003-02-10 | $0.80 | $0.83 | 1,450,682 | — | — |
| 2003-02-07 | $0.79 | $0.83 | 409,858 | — | — |
| 2003-02-06 | $0.78 | $0.82 | 579,733 | — | — |
| 2003-02-05 | $0.77 | $0.80 | 953,639 | — | — |
| 2003-02-04 | $0.78 | $0.81 | 391,882 | — | — |
| 2003-02-03 | $0.79 | $0.83 | 116,846 | — | — |
| 2003-01-31 | $0.79 | $0.82 | 735,228 | — | — |
| 2003-01-30 | $0.78 | $0.81 | 197,739 | — | — |
| 2003-01-29 | $0.78 | $0.81 | 906,901 | — | — |
| 2003-01-28 | $0.76 | $0.79 | 941,056 | — | — |
| 2003-01-27 | $0.77 | $0.80 | 861,061 | — | — |
| 2003-01-24 | $0.80 | $0.84 | 817,919 | — | — |
| 2003-01-23 | $0.85 | $0.88 | 1,635,837 | — | — |
| 2003-01-22 | $0.81 | $0.85 | 1,156,770 | — | — |
| 2003-01-21 | $0.85 | $0.88 | 949,145 | — | — |
| 2003-01-17 | $0.91 | $0.95 | 1,796,724 | — | — |
| 2003-01-16 | $0.92 | $0.95 | 2,248,826 | — | — |
| 2003-01-15 | $0.91 | $0.95 | 2,842,042 | — | — |
| 2003-01-14 | $0.97 | $1.01 | 4,249,581 | — | — |
| 2003-01-13 | $0.96 | $1.00 | 1,329,342 | — | — |
| 2003-01-10 | $0.95 | $0.99 | 1,001,276 | — | — |
| 2003-01-09 | $0.89 | $0.92 | 4,568,659 | — | — |
| 2003-01-08 | $0.80 | $0.83 | 662,424 | — | — |
| 2003-01-07 | $0.85 | $0.88 | 1,268,223 | — | — |
| 2003-01-06 | $0.87 | $0.90 | 1,469,557 | — | — |
| 2003-01-03 | $0.83 | $0.86 | 843,085 | — | — |
| 2003-01-02 | $0.83 | $0.86 | 817,919 | — | — |