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
- 1995-07-18 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 | $1.72 | $1.94 | 29,600 | — | — |
| 2003-12-30 | $1.73 | $1.91 | 48,000 | — | — |
| 2003-12-29 | $1.76 | $1.95 | 140,400 | — | — |
| 2003-12-26 | $1.74 | $1.93 | 8,000 | — | — |
| 2003-12-24 | $1.75 | $1.94 | 6,000 | — | — |
| 2003-12-23 | $1.79 | $1.98 | 53,200 | — | — |
| 2003-12-22 | $1.68 | $1.86 | 75,600 | — | — |
| 2003-12-19 | $1.68 | $1.86 | 48,400 | — | — |
| 2003-12-18 | $1.71 | $1.90 | 16,800 | — | — |
| 2003-12-17 | $1.70 | $1.89 | 42,400 | — | — |
| 2003-12-16 | $1.70 | $1.89 | 67,600 | — | — |
| 2003-12-15 | $1.70 | $1.89 | 59,600 | — | — |
| 2003-12-12 | $1.60 | $1.78 | 43,600 | — | — |
| 2003-12-11 | $1.59 | $1.76 | 107,600 | — | — |
| 2003-12-10 | $1.57 | $1.74 | 54,000 | — | — |
| 2003-12-09 | $1.70 | $1.89 | 35,600 | — | — |
| 2003-12-08 | $1.73 | $1.91 | 12,000 | — | — |
| 2003-12-05 | $1.73 | $1.91 | 18,400 | — | — |
| 2003-12-04 | $1.74 | $1.93 | 47,600 | — | — |
| 2003-12-03 | $1.75 | $1.94 | 28,800 | — | — |
| 2003-12-02 | $1.74 | $1.93 | 84,400 | — | — |
| 2003-12-01 | $1.76 | $1.95 | 30,800 | — | — |
| 2003-11-28 | $1.78 | $1.97 | 25,600 | — | — |
| 2003-11-26 | $1.81 | $2.01 | 56,800 | — | — |
| 2003-11-25 | $1.74 | $1.93 | 50,400 | — | — |
| 2003-11-24 | $1.75 | $1.94 | 23,200 | — | — |
| 2003-11-21 | $1.74 | $1.93 | 0 | — | — |
| 2003-11-20 | $1.74 | $1.93 | 29,600 | — | — |
| 2003-11-19 | $1.78 | $1.97 | 85,200 | — | — |
| 2003-11-18 | $1.75 | $1.94 | 112,000 | — | — |
| 2003-11-17 | $1.73 | $1.91 | 100,800 | — | — |
| 2003-11-14 | $1.69 | $1.88 | 38,800 | — | — |
| 2003-11-13 | $1.66 | $1.84 | 51,600 | — | — |
| 2003-11-12 | $1.75 | $1.94 | 53,600 | — | — |
| 2003-11-11 | $1.65 | $1.83 | 45,200 | — | — |
| 2003-11-10 | $1.74 | $1.93 | 76,800 | — | — |
| 2003-11-07 | $1.77 | $1.96 | 296,800 | — | — |
| 2003-11-06 | $1.78 | $1.97 | 289,600 | — | — |
| 2003-11-05 | $1.65 | $1.83 | 343,200 | — | — |
| 2003-11-04 | $1.53 | $1.69 | 383,200 | — | — |
| 2003-11-03 | $1.48 | $1.64 | 160,800 | — | — |
| 2003-10-31 | $1.52 | $1.69 | 580,800 | — | — |
| 2003-10-30 | $1.35 | $1.50 | 80,000 | — | — |
| 2003-10-29 | $1.36 | $1.51 | 144,400 | — | — |
| 2003-10-28 | $1.29 | $1.43 | 119,200 | — | — |
| 2003-10-27 | $1.30 | $1.44 | 114,400 | — | — |
| 2003-10-24 | $1.19 | $1.32 | 123,200 | — | — |
| 2003-10-23 | $1.21 | $1.34 | 470,400 | — | — |
| 2003-10-22 | $1.25 | $1.39 | 61,200 | — | — |
| 2003-10-21 | $1.26 | $1.40 | 158,400 | — | — |
| 2003-10-20 | $1.26 | $1.40 | 184,400 | — | — |
| 2003-10-17 | $1.27 | $1.41 | 160,400 | — | — |
| 2003-10-16 | $1.25 | $1.39 | 79,600 | — | — |
| 2003-10-15 | $1.26 | $1.40 | 296,000 | — | — |
| 2003-10-14 | $1.29 | $1.43 | 123,200 | — | — |
| 2003-10-13 | $1.30 | $1.44 | 213,200 | — | — |
| 2003-10-10 | $1.25 | $1.39 | 678,800 | — | — |
| 2003-10-09 | $1.00 | $1.11 | 88,400 | — | — |
| 2003-10-08 | $1.01 | $1.12 | 134,400 | — | — |
| 2003-10-07 | $1.00 | $1.10 | 105,600 | — | — |
| 2003-10-06 | $1.02 | $1.13 | 9,200 | — | — |
| 2003-10-03 | $1.00 | $1.11 | 45,600 | — | — |
| 2003-10-02 | $1.01 | $1.12 | 24,800 | — | — |
| 2003-10-01 | $1.00 | $1.08 | 4,400 | — | — |
| 2003-09-30 | $1.01 | $1.09 | 56,000 | — | — |
| 2003-09-29 | $1.04 | $1.12 | 38,400 | — | — |
| 2003-09-26 | $1.02 | $1.11 | 12,800 | — | — |
| 2003-09-25 | $1.01 | $1.09 | 52,400 | — | — |
| 2003-09-24 | $1.01 | $1.09 | 33,200 | — | — |
| 2003-09-23 | $1.04 | $1.12 | 110,800 | — | — |
| 2003-09-22 | $1.05 | $1.14 | 516,400 | — | — |
| 2003-09-19 | $1.06 | $1.14 | 308,400 | — | — |
| 2003-09-18 | $1.01 | $1.10 | 554,400 | — | — |
| 2003-09-17 | $1.01 | $1.09 | 183,200 | — | — |
| 2003-09-16 | $1.04 | $1.12 | 19,200 | — | — |
| 2003-09-15 | $1.04 | $1.13 | 6,400 | — | — |
| 2003-09-12 | $1.03 | $1.11 | 11,200 | — | — |
| 2003-09-11 | $1.04 | $1.12 | 21,600 | — | — |
| 2003-09-10 | $1.05 | $1.14 | 97,200 | — | — |
| 2003-09-09 | $1.02 | $1.10 | 125,200 | — | — |
| 2003-09-08 | $1.00 | $1.08 | 116,000 | — | — |
| 2003-09-05 | $1.03 | $1.11 | 126,400 | — | — |
| 2003-09-04 | $0.94 | $1.02 | 51,600 | — | — |
| 2003-09-03 | $0.91 | $0.99 | 50,400 | — | — |
| 2003-09-02 | $0.90 | $0.97 | 20,800 | — | — |
| 2003-08-29 | $0.86 | $0.93 | 70,000 | — | — |
| 2003-08-28 | $0.89 | $0.96 | 36,800 | — | — |
| 2003-08-27 | $0.90 | $0.97 | 12,800 | — | — |
| 2003-08-26 | $0.81 | $0.87 | 4,800 | — | — |
| 2003-08-25 | $0.82 | $0.89 | 13,600 | — | — |
| 2003-08-22 | $0.78 | $0.84 | 29,200 | — | — |
| 2003-08-21 | $0.79 | $0.85 | 142,000 | — | — |
| 2003-08-20 | $0.78 | $0.84 | 26,000 | — | — |
| 2003-08-19 | $0.72 | $0.77 | 4,000 | — | — |
| 2003-08-18 | $0.72 | $0.77 | 400 | — | — |
| 2003-08-15 | $0.71 | $0.76 | 14,000 | — | — |
| 2003-08-14 | $0.73 | $0.79 | 0 | — | — |
| 2003-08-13 | $0.73 | $0.79 | 10,800 | — | — |
| 2003-08-12 | $0.74 | $0.80 | 28,000 | — | — |
| 2003-08-11 | $0.73 | $0.78 | 20,400 | — | — |
| 2003-08-08 | $0.73 | $0.78 | 30,400 | — | — |
| 2003-08-07 | $0.73 | $0.78 | 12,000 | — | — |
| 2003-08-06 | $0.72 | $0.78 | 6,800 | — | — |
| 2003-08-05 | $0.72 | $0.77 | 3,600 | — | — |
| 2003-08-04 | $0.73 | $0.79 | 86,400 | — | — |
| 2003-08-01 | $0.74 | $0.80 | 48,400 | — | — |
| 2003-07-31 | $0.73 | $0.78 | 50,400 | — | — |
| 2003-07-30 | $0.71 | $0.77 | 14,800 | — | — |
| 2003-07-29 | $0.73 | $0.78 | 8,400 | — | — |
| 2003-07-28 | $0.73 | $0.79 | 26,800 | — | — |
| 2003-07-25 | $0.73 | $0.78 | 9,600 | — | — |
| 2003-07-24 | $0.71 | $0.77 | 58,800 | — | — |
| 2003-07-23 | $0.72 | $0.78 | 11,600 | — | — |
| 2003-07-22 | $0.74 | $0.80 | 20,400 | — | — |
| 2003-07-21 | $0.72 | $0.77 | 13,200 | — | — |
| 2003-07-18 | $0.71 | $0.76 | 20,000 | — | — |
| 2003-07-17 | $0.73 | $0.79 | 1,600 | — | — |
| 2003-07-16 | $0.71 | $0.77 | 6,800 | — | — |
| 2003-07-15 | $0.74 | $0.80 | 11,600 | — | — |
| 2003-07-14 | $0.70 | $0.76 | 0 | — | — |
| 2003-07-11 | $0.70 | $0.76 | 16,000 | — | — |
| 2003-07-10 | $0.71 | $0.77 | 1,200 | — | — |
| 2003-07-09 | $0.72 | $0.78 | 5,200 | — | — |
| 2003-07-08 | $0.73 | $0.78 | 22,000 | — | — |
| 2003-07-07 | $0.74 | $0.80 | 20,800 | — | — |
| 2003-07-03 | $0.74 | $0.80 | 16,800 | — | — |
| 2003-07-02 | $0.73 | $0.79 | 9,600 | — | — |
| 2003-07-01 | $0.71 | $0.74 | 24,000 | — | — |
| 2003-06-30 | $0.74 | $0.77 | 42,800 | — | — |
| 2003-06-27 | $0.71 | $0.74 | 22,400 | — | — |
| 2003-06-26 | $0.70 | $0.73 | 202,000 | — | — |
| 2003-06-25 | $0.70 | $0.73 | 55,600 | — | — |
| 2003-06-24 | $0.68 | $0.70 | 4,000 | — | — |
| 2003-06-23 | $0.69 | $0.72 | 18,000 | — | — |
| 2003-06-20 | $0.68 | $0.70 | 14,000 | — | — |
| 2003-06-19 | $0.68 | $0.70 | 13,200 | — | — |
| 2003-06-18 | $0.69 | $0.72 | 79,600 | — | — |
| 2003-06-17 | $0.70 | $0.73 | 9,600 | — | — |
| 2003-06-16 | $0.69 | $0.72 | 112,800 | — | — |
| 2003-06-13 | $0.68 | $0.70 | 9,200 | — | — |
| 2003-06-12 | $0.67 | $0.70 | 8,800 | — | — |
| 2003-06-11 | $0.65 | $0.68 | 64,400 | — | — |
| 2003-06-10 | $0.59 | $0.62 | 7,200 | — | — |
| 2003-06-09 | $0.63 | $0.66 | 4,800 | — | — |
| 2003-06-06 | $0.58 | $0.60 | 4,000 | — | — |
| 2003-06-05 | $0.61 | $0.64 | 13,600 | — | — |
| 2003-06-04 | $0.61 | $0.64 | 18,800 | — | — |
| 2003-06-03 | $0.61 | $0.64 | 106,800 | — | — |
| 2003-06-02 | $0.61 | $0.63 | 3,200 | — | — |
| 2003-05-30 | $0.60 | $0.63 | 78,400 | — | — |
| 2003-05-29 | $0.58 | $0.60 | 2,000 | — | — |
| 2003-05-28 | $0.58 | $0.60 | 96,800 | — | — |
| 2003-05-27 | $0.61 | $0.64 | 17,200 | — | — |
| 2003-05-23 | $0.58 | $0.61 | 41,600 | — | — |
| 2003-05-22 | $0.56 | $0.58 | 0 | — | — |
| 2003-05-21 | $0.56 | $0.58 | 800 | — | — |
| 2003-05-20 | $0.59 | $0.61 | 400 | — | — |
| 2003-05-19 | $0.60 | $0.62 | 47,600 | — | — |
| 2003-05-16 | $0.59 | $0.62 | 16,000 | — | — |
| 2003-05-15 | $0.58 | $0.60 | 8,400 | — | — |
| 2003-05-14 | $0.60 | $0.62 | 0 | — | — |
| 2003-05-13 | $0.60 | $0.62 | 79,200 | — | — |
| 2003-05-12 | $0.59 | $0.61 | 0 | — | — |
| 2003-05-09 | $0.59 | $0.61 | 0 | — | — |
| 2003-05-08 | $0.59 | $0.61 | 14,800 | — | — |
| 2003-05-07 | $0.59 | $0.61 | 0 | — | — |
| 2003-05-06 | $0.59 | $0.61 | 0 | — | — |
| 2003-05-05 | $0.59 | $0.61 | 4,800 | — | — |
| 2003-05-02 | $0.58 | $0.60 | 6,800 | — | — |
| 2003-05-01 | $0.61 | $0.64 | 0 | — | — |
| 2003-04-30 | $0.61 | $0.64 | 0 | — | — |
| 2003-04-29 | $0.61 | $0.64 | 9,600 | — | — |
| 2003-04-28 | $0.61 | $0.64 | 16,400 | — | — |
| 2003-04-25 | $0.56 | $0.59 | 0 | — | — |
| 2003-04-24 | $0.56 | $0.59 | 1,600 | — | — |
| 2003-04-23 | $0.56 | $0.58 | 4,000 | — | — |
| 2003-04-22 | $0.56 | $0.58 | 4,800 | — | — |
| 2003-04-21 | $0.56 | $0.58 | 4,800 | — | — |
| 2003-04-17 | $0.56 | $0.59 | 6,000 | — | — |
| 2003-04-16 | $0.55 | $0.57 | 0 | — | — |
| 2003-04-15 | $0.55 | $0.57 | 29,200 | — | — |
| 2003-04-14 | $0.54 | $0.56 | 77,200 | — | — |
| 2003-04-11 | $0.61 | $0.64 | 4,800 | — | — |
| 2003-04-10 | $0.61 | $0.64 | 41,200 | — | — |
| 2003-04-09 | $0.61 | $0.64 | 1,200 | — | — |
| 2003-04-08 | $0.61 | $0.64 | 1,600 | — | — |
| 2003-04-07 | $0.61 | $0.63 | 4,400 | — | — |
| 2003-04-04 | $0.61 | $0.64 | 0 | — | — |
| 2003-04-03 | $0.61 | $0.64 | 103,600 | — | — |
| 2003-04-02 | $0.60 | $0.60 | 19,600 | — | — |
| 2003-04-01 | $0.58 | $0.58 | 400 | — | — |
| 2003-03-31 | $0.58 | $0.58 | 13,200 | — | — |
| 2003-03-28 | $0.56 | $0.56 | 10,000 | — | — |
| 2003-03-27 | $0.54 | $0.54 | 11,600 | — | — |
| 2003-03-26 | $0.51 | $0.51 | 34,400 | — | — |
| 2003-03-25 | $0.52 | $0.52 | 11,200 | — | — |
| 2003-03-24 | $0.50 | $0.50 | 32,800 | — | — |
| 2003-03-21 | $0.52 | $0.52 | 5,200 | — | — |
| 2003-03-20 | $0.49 | $0.49 | 400 | — | — |
| 2003-03-19 | $0.50 | $0.49 | 1,200 | — | — |
| 2003-03-18 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-17 | $0.50 | $0.50 | 800 | — | — |
| 2003-03-14 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-13 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-12 | $0.51 | $0.51 | 12,400 | — | — |
| 2003-03-11 | $0.51 | $0.51 | 10,800 | — | — |
| 2003-03-10 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-07 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-06 | $0.50 | $0.50 | 12,400 | — | — |
| 2003-03-05 | $0.50 | $0.50 | 4,000 | — | — |
| 2003-03-04 | $0.50 | $0.50 | 4,800 | — | — |
| 2003-03-03 | $0.50 | $0.49 | 7,200 | — | — |
| 2003-02-28 | $0.52 | $0.52 | 21,200 | — | — |
| 2003-02-27 | $0.52 | $0.52 | 14,800 | — | — |
| 2003-02-26 | $0.51 | $0.50 | 2,000 | — | — |
| 2003-02-25 | $0.50 | $0.49 | 0 | — | — |
| 2003-02-24 | $0.50 | $0.49 | 0 | — | — |
| 2003-02-21 | $0.50 | $0.49 | 0 | — | — |
| 2003-02-20 | $0.50 | $0.49 | 3,600 | — | — |
| 2003-02-19 | $0.49 | $0.49 | 0 | — | — |
| 2003-02-18 | $0.49 | $0.49 | 0 | — | — |
| 2003-02-14 | $0.49 | $0.49 | 4,800 | — | — |
| 2003-02-13 | $0.50 | $0.49 | 0 | — | — |
| 2003-02-12 | $0.50 | $0.49 | 8,400 | — | — |
| 2003-02-11 | $0.55 | $0.55 | 15,600 | — | — |
| 2003-02-10 | $0.51 | $0.51 | 0 | — | — |
| 2003-02-07 | $0.51 | $0.51 | 3,600 | — | — |
| 2003-02-06 | $0.52 | $0.52 | 0 | — | — |
| 2003-02-05 | $0.52 | $0.52 | 3,600 | — | — |
| 2003-02-04 | $0.51 | $0.51 | 29,600 | — | — |
| 2003-02-03 | $0.50 | $0.50 | 30,800 | — | — |
| 2003-01-31 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-30 | $0.49 | $0.49 | 3,200 | — | — |
| 2003-01-29 | $0.49 | $0.49 | 4,400 | — | — |
| 2003-01-28 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-27 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-24 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-23 | $0.49 | $0.49 | 9,200 | — | — |
| 2003-01-22 | $0.49 | $0.49 | 348,400 | — | — |
| 2003-01-21 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-17 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-16 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-15 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-14 | $0.49 | $0.49 | 800 | — | — |
| 2003-01-13 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-10 | $0.49 | $0.49 | 3,600 | — | — |
| 2003-01-09 | $0.49 | $0.49 | 400 | — | — |
| 2003-01-08 | $0.50 | $0.50 | 800 | — | — |
| 2003-01-07 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-06 | $0.51 | $0.51 | 3,200 | — | — |
| 2003-01-03 | $0.51 | $0.51 | 2,800 | — | — |
| 2003-01-02 | $0.51 | $0.51 | 2,000 | — | — |