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
- 1980-11-03 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 | $2.00 | $4.31 | 12,879,000 | — | — |
| 2003-12-30 | $1.99 | $4.29 | 9,919,800 | — | — |
| 2003-12-29 | $2.00 | $4.31 | 12,519,000 | — | — |
| 2003-12-26 | $1.98 | $4.27 | 5,954,400 | — | — |
| 2003-12-24 | $1.99 | $4.28 | 10,443,600 | — | — |
| 2003-12-23 | $1.96 | $4.23 | 24,508,800 | — | — |
| 2003-12-22 | $2.00 | $4.31 | 35,035,200 | — | — |
| 2003-12-19 | $1.97 | $4.24 | 19,625,400 | — | — |
| 2003-12-18 | $1.96 | $4.22 | 26,377,200 | — | — |
| 2003-12-17 | $1.96 | $4.23 | 26,933,400 | — | — |
| 2003-12-16 | $1.93 | $4.16 | 27,558,000 | — | — |
| 2003-12-15 | $1.90 | $4.10 | 27,588,600 | — | — |
| 2003-12-12 | $1.91 | $4.12 | 19,216,800 | — | — |
| 2003-12-11 | $1.89 | $4.07 | 15,672,600 | — | — |
| 2003-12-10 | $1.88 | $4.06 | 24,271,200 | — | — |
| 2003-12-09 | $1.87 | $4.03 | 27,210,600 | — | — |
| 2003-12-08 | $1.87 | $4.03 | 21,337,200 | — | — |
| 2003-12-05 | $1.90 | $4.09 | 21,463,200 | — | — |
| 2003-12-04 | $1.90 | $4.10 | 16,633,800 | — | — |
| 2003-12-03 | $1.88 | $4.06 | 26,751,600 | — | — |
| 2003-12-02 | $1.89 | $4.07 | 23,792,400 | — | — |
| 2003-12-01 | $1.91 | $4.11 | 20,644,200 | — | — |
| 2003-11-28 | $1.88 | $4.06 | 6,438,600 | — | — |
| 2003-11-26 | $1.88 | $4.06 | 16,030,800 | — | — |
| 2003-11-25 | $1.86 | $4.01 | 16,122,600 | — | — |
| 2003-11-24 | $1.86 | $4.01 | 16,948,800 | — | — |
| 2003-11-21 | $1.84 | $3.96 | 12,774,600 | — | — |
| 2003-11-20 | $1.84 | $3.97 | 17,175,600 | — | — |
| 2003-11-19 | $1.84 | $3.95 | 15,148,800 | — | — |
| 2003-11-18 | $1.84 | $3.95 | 17,991,000 | — | — |
| 2003-11-17 | $1.88 | $4.04 | 11,894,400 | — | — |
| 2003-11-14 | $1.89 | $4.07 | 16,315,200 | — | — |
| 2003-11-13 | $1.87 | $4.02 | 18,939,600 | — | — |
| 2003-11-12 | $1.88 | $4.04 | 11,008,800 | — | — |
| 2003-11-11 | $1.86 | $4.00 | 36,880,200 | — | — |
| 2003-11-10 | $1.85 | $3.98 | 13,735,800 | — | — |
| 2003-11-07 | $1.88 | $4.04 | 32,691,600 | — | — |
| 2003-11-06 | $1.88 | $4.03 | 32,079,600 | — | — |
| 2003-11-05 | $1.80 | $3.86 | 16,232,400 | — | — |
| 2003-11-04 | $1.80 | $3.88 | 30,763,800 | — | — |
| 2003-11-03 | $1.82 | $3.92 | 47,131,200 | — | — |
| 2003-10-31 | $1.77 | $3.80 | 31,273,200 | — | — |
| 2003-10-30 | $1.75 | $3.76 | 29,028,600 | — | — |
| 2003-10-29 | $1.69 | $3.64 | 16,873,200 | — | — |
| 2003-10-28 | $1.70 | $3.65 | 36,207,000 | — | — |
| 2003-10-27 | $1.63 | $3.50 | 21,137,400 | — | — |
| 2003-10-24 | $1.65 | $3.56 | 12,178,800 | — | — |
| 2003-10-23 | $1.64 | $3.53 | 13,050,000 | — | — |
| 2003-10-22 | $1.63 | $3.51 | 12,990,600 | — | — |
| 2003-10-21 | $1.65 | $3.54 | 18,748,800 | — | — |
| 2003-10-20 | $1.67 | $3.60 | 16,473,600 | — | — |
| 2003-10-17 | $1.70 | $3.65 | 36,635,400 | — | — |
| 2003-10-16 | $1.68 | $3.62 | 19,184,400 | — | — |
| 2003-10-15 | $1.65 | $3.55 | 13,928,400 | — | — |
| 2003-10-14 | $1.68 | $3.60 | 15,989,400 | — | — |
| 2003-10-13 | $1.68 | $3.61 | 15,368,400 | — | — |
| 2003-10-10 | $1.65 | $3.55 | 12,456,000 | — | — |
| 2003-10-09 | $1.65 | $3.55 | 13,226,400 | — | — |
| 2003-10-08 | $1.63 | $3.51 | 17,560,800 | — | — |
| 2003-10-07 | $1.63 | $3.51 | 21,288,600 | — | — |
| 2003-10-06 | $1.66 | $3.56 | 24,336,000 | — | — |
| 2003-10-03 | $1.66 | $3.57 | 18,048,600 | — | — |
| 2003-10-02 | $1.68 | $3.60 | 16,140,600 | — | — |
| 2003-10-01 | $1.66 | $3.58 | 13,080,600 | — | — |
| 2003-09-30 | $1.63 | $3.49 | 23,767,200 | — | — |
| 2003-09-29 | $1.65 | $3.56 | 17,341,200 | — | — |
| 2003-09-26 | $1.63 | $3.51 | 33,708,600 | — | — |
| 2003-09-25 | $1.67 | $3.59 | 23,763,600 | — | — |
| 2003-09-24 | $1.69 | $3.64 | 13,293,000 | — | — |
| 2003-09-23 | $1.73 | $3.73 | 12,812,400 | — | — |
| 2003-09-22 | $1.72 | $3.69 | 9,750,600 | — | — |
| 2003-09-19 | $1.74 | $3.75 | 17,298,000 | — | — |
| 2003-09-18 | $1.76 | $3.78 | 17,008,200 | — | — |
| 2003-09-17 | $1.73 | $3.71 | 12,207,600 | — | — |
| 2003-09-16 | $1.77 | $3.80 | 21,313,800 | — | — |
| 2003-09-15 | $1.72 | $3.70 | 14,666,400 | — | — |
| 2003-09-12 | $1.77 | $3.80 | 10,854,000 | — | — |
| 2003-09-11 | $1.78 | $3.82 | 13,158,000 | — | — |
| 2003-09-10 | $1.75 | $3.76 | 11,896,200 | — | — |
| 2003-09-09 | $1.74 | $3.75 | 12,900,600 | — | — |
| 2003-09-08 | $1.78 | $3.82 | 13,298,400 | — | — |
| 2003-09-05 | $1.76 | $3.78 | 23,155,200 | — | — |
| 2003-09-04 | $1.78 | $3.82 | 23,641,200 | — | — |
| 2003-09-03 | $1.81 | $3.90 | 24,382,800 | — | — |
| 2003-09-02 | $1.82 | $3.91 | 16,983,000 | — | — |
| 2003-08-29 | $1.79 | $3.86 | 11,604,600 | — | — |
| 2003-08-28 | $1.78 | $3.82 | 16,545,600 | — | — |
| 2003-08-27 | $1.75 | $3.76 | 17,211,600 | — | — |
| 2003-08-26 | $1.76 | $3.78 | 19,504,800 | — | — |
| 2003-08-25 | $1.72 | $3.70 | 9,187,200 | — | — |
| 2003-08-22 | $1.73 | $3.72 | 18,619,200 | — | — |
| 2003-08-21 | $1.75 | $3.76 | 22,107,600 | — | — |
| 2003-08-20 | $1.72 | $3.70 | 12,034,800 | — | — |
| 2003-08-19 | $1.73 | $3.70 | 11,352,600 | — | — |
| 2003-08-18 | $1.71 | $3.67 | 15,579,000 | — | — |
| 2003-08-15 | $1.72 | $3.69 | 12,051,000 | — | — |
| 2003-08-14 | $1.72 | $3.69 | 21,785,400 | — | — |
| 2003-08-13 | $1.70 | $3.64 | 12,637,800 | — | — |
| 2003-08-12 | $1.72 | $3.68 | 12,735,000 | — | — |
| 2003-08-11 | $1.70 | $3.64 | 11,122,200 | — | — |
| 2003-08-08 | $1.71 | $3.67 | 10,389,600 | — | — |
| 2003-08-07 | $1.71 | $3.66 | 11,617,200 | — | — |
| 2003-08-06 | $1.70 | $3.64 | 12,733,200 | — | — |
| 2003-08-05 | $1.70 | $3.65 | 17,404,200 | — | — |
| 2003-08-04 | $1.74 | $3.72 | 14,394,600 | — | — |
| 2003-08-01 | $1.72 | $3.68 | 14,443,200 | — | — |
| 2003-07-31 | $1.74 | $3.73 | 21,434,400 | — | — |
| 2003-07-30 | $1.72 | $3.69 | 20,944,800 | — | — |
| 2003-07-29 | $1.75 | $3.75 | 20,613,600 | — | — |
| 2003-07-28 | $1.78 | $3.82 | 19,929,600 | — | — |
| 2003-07-25 | $1.81 | $3.88 | 15,580,800 | — | — |
| 2003-07-24 | $1.77 | $3.80 | 20,316,600 | — | — |
| 2003-07-23 | $1.74 | $3.72 | 13,048,200 | — | — |
| 2003-07-22 | $1.76 | $3.76 | 26,121,600 | — | — |
| 2003-07-21 | $1.72 | $3.68 | 13,251,600 | — | — |
| 2003-07-18 | $1.75 | $3.75 | 12,886,200 | — | — |
| 2003-07-17 | $1.72 | $3.69 | 10,459,800 | — | — |
| 2003-07-16 | $1.74 | $3.74 | 12,580,200 | — | — |
| 2003-07-15 | $1.74 | $3.73 | 10,636,200 | — | — |
| 2003-07-14 | $1.75 | $3.75 | 12,681,000 | — | — |
| 2003-07-11 | $1.72 | $3.69 | 9,064,800 | — | — |
| 2003-07-10 | $1.70 | $3.65 | 13,496,400 | — | — |
| 2003-07-09 | $1.72 | $3.68 | 19,855,800 | — | — |
| 2003-07-08 | $1.75 | $3.75 | 16,747,200 | — | — |
| 2003-07-07 | $1.74 | $3.72 | 13,467,600 | — | — |
| 2003-07-03 | $1.69 | $3.63 | 6,719,400 | — | — |
| 2003-07-02 | $1.72 | $3.68 | 16,263,000 | — | — |
| 2003-07-01 | $1.70 | $3.64 | 24,921,000 | — | — |
| 2003-06-30 | $1.67 | $3.58 | 16,002,000 | — | — |
| 2003-06-27 | $1.67 | $3.57 | 20,160,000 | — | — |
| 2003-06-26 | $1.64 | $3.51 | 18,981,000 | — | — |
| 2003-06-25 | $1.63 | $3.49 | 17,969,400 | — | — |
| 2003-06-24 | $1.65 | $3.53 | 19,546,200 | — | — |
| 2003-06-23 | $1.65 | $3.54 | 17,713,800 | — | — |
| 2003-06-20 | $1.69 | $3.61 | 18,117,000 | — | — |
| 2003-06-19 | $1.69 | $3.61 | 20,419,200 | — | — |
| 2003-06-18 | $1.70 | $3.64 | 19,180,800 | — | — |
| 2003-06-17 | $1.70 | $3.64 | 20,818,800 | — | — |
| 2003-06-16 | $1.72 | $3.68 | 20,509,200 | — | — |
| 2003-06-13 | $1.70 | $3.65 | 19,261,800 | — | — |
| 2003-06-12 | $1.74 | $3.73 | 14,112,000 | — | — |
| 2003-06-11 | $1.72 | $3.69 | 26,298,000 | — | — |
| 2003-06-10 | $1.74 | $3.73 | 18,606,600 | — | — |
| 2003-06-09 | $1.75 | $3.74 | 16,934,400 | — | — |
| 2003-06-06 | $1.76 | $3.78 | 27,412,200 | — | — |
| 2003-06-05 | $1.80 | $3.86 | 18,390,600 | — | — |
| 2003-06-04 | $1.81 | $3.87 | 13,284,000 | — | — |
| 2003-06-03 | $1.80 | $3.87 | 11,205,000 | — | — |
| 2003-06-02 | $1.81 | $3.89 | 18,500,400 | — | — |
| 2003-05-30 | $1.82 | $3.90 | 31,942,800 | — | — |
| 2003-05-29 | $1.77 | $3.79 | 17,089,200 | — | — |
| 2003-05-28 | $1.76 | $3.77 | 14,785,200 | — | — |
| 2003-05-27 | $1.76 | $3.76 | 15,908,400 | — | — |
| 2003-05-23 | $1.73 | $3.70 | 23,254,200 | — | — |
| 2003-05-22 | $1.72 | $3.69 | 32,972,400 | — | — |
| 2003-05-21 | $1.75 | $3.75 | 16,281,000 | — | — |
| 2003-05-20 | $1.77 | $3.77 | 10,602,000 | — | — |
| 2003-05-19 | $1.76 | $3.76 | 11,244,600 | — | — |
| 2003-05-16 | $1.81 | $3.86 | 11,881,800 | — | — |
| 2003-05-15 | $1.80 | $3.85 | 17,985,600 | — | — |
| 2003-05-14 | $1.81 | $3.86 | 12,205,800 | — | — |
| 2003-05-13 | $1.82 | $3.88 | 14,691,600 | — | — |
| 2003-05-12 | $1.81 | $3.86 | 13,512,600 | — | — |
| 2003-05-09 | $1.79 | $3.82 | 15,366,600 | — | — |
| 2003-05-08 | $1.76 | $3.75 | 17,865,000 | — | — |
| 2003-05-07 | $1.77 | $3.78 | 13,017,600 | — | — |
| 2003-05-06 | $1.79 | $3.82 | 16,734,600 | — | — |
| 2003-05-05 | $1.78 | $3.79 | 21,596,400 | — | — |
| 2003-05-02 | $1.78 | $3.80 | 12,058,200 | — | — |
| 2003-05-01 | $1.76 | $3.77 | 11,743,200 | — | — |
| 2003-04-30 | $1.78 | $3.80 | 22,338,000 | — | — |
| 2003-04-29 | $1.75 | $3.73 | 16,268,400 | — | — |
| 2003-04-28 | $1.75 | $3.74 | 14,005,800 | — | — |
| 2003-04-25 | $1.73 | $3.69 | 13,224,600 | — | — |
| 2003-04-24 | $1.72 | $3.68 | 13,671,000 | — | — |
| 2003-04-23 | $1.71 | $3.64 | 21,987,000 | — | — |
| 2003-04-22 | $1.72 | $3.67 | 16,585,200 | — | — |
| 2003-04-21 | $1.70 | $3.64 | 11,640,600 | — | — |
| 2003-04-17 | $1.73 | $3.69 | 24,985,800 | — | — |
| 2003-04-16 | $1.71 | $3.66 | 36,813,600 | — | — |
| 2003-04-15 | $1.71 | $3.66 | 26,263,800 | — | — |
| 2003-04-14 | $1.68 | $3.58 | 20,111,400 | — | — |
| 2003-04-11 | $1.63 | $3.48 | 15,145,200 | — | — |
| 2003-04-10 | $1.63 | $3.47 | 22,086,000 | — | — |
| 2003-04-09 | $1.63 | $3.49 | 18,093,600 | — | — |
| 2003-04-08 | $1.65 | $3.53 | 23,826,600 | — | — |
| 2003-04-07 | $1.66 | $3.54 | 22,177,800 | — | — |
| 2003-04-04 | $1.64 | $3.50 | 13,930,200 | — | — |
| 2003-04-03 | $1.62 | $3.47 | 16,495,200 | — | — |
| 2003-04-02 | $1.66 | $3.55 | 23,308,200 | — | — |
| 2003-04-01 | $1.59 | $3.40 | 18,565,200 | — | — |
| 2003-03-31 | $1.58 | $3.39 | 17,872,200 | — | — |
| 2003-03-28 | $1.62 | $3.46 | 29,869,200 | — | — |
| 2003-03-27 | $1.59 | $3.41 | 21,612,600 | — | — |
| 2003-03-26 | $1.62 | $3.46 | 34,374,600 | — | — |
| 2003-03-25 | $1.59 | $3.40 | 35,181,000 | — | — |
| 2003-03-24 | $1.61 | $3.43 | 28,078,200 | — | — |
| 2003-03-21 | $1.67 | $3.56 | 38,595,600 | — | — |
| 2003-03-20 | $1.57 | $3.35 | 11,655,000 | — | — |
| 2003-03-19 | $1.55 | $3.32 | 17,958,600 | — | — |
| 2003-03-18 | $1.55 | $3.32 | 20,840,400 | — | — |
| 2003-03-17 | $1.55 | $3.32 | 28,810,800 | — | — |
| 2003-03-14 | $1.50 | $3.20 | 37,686,600 | — | — |
| 2003-03-13 | $1.53 | $3.26 | 26,771,400 | — | — |
| 2003-03-12 | $1.47 | $3.15 | 20,039,400 | — | — |
| 2003-03-11 | $1.47 | $3.13 | 18,376,200 | — | — |
| 2003-03-10 | $1.47 | $3.15 | 24,103,800 | — | — |
| 2003-03-07 | $1.50 | $3.21 | 21,457,800 | — | — |
| 2003-03-06 | $1.49 | $3.19 | 27,491,400 | — | — |
| 2003-03-05 | $1.49 | $3.19 | 24,658,200 | — | — |
| 2003-03-04 | $1.46 | $3.13 | 17,746,200 | — | — |
| 2003-03-03 | $1.50 | $3.20 | 19,636,200 | — | — |
| 2003-02-28 | $1.49 | $3.19 | 22,438,800 | — | — |
| 2003-02-27 | $1.44 | $3.09 | 28,101,600 | — | — |
| 2003-02-26 | $1.48 | $3.16 | 15,345,000 | — | — |
| 2003-02-25 | $1.48 | $3.16 | 22,341,600 | — | — |
| 2003-02-24 | $1.46 | $3.12 | 16,455,600 | — | — |
| 2003-02-21 | $1.50 | $3.21 | 12,495,600 | — | — |
| 2003-02-20 | $1.49 | $3.17 | 15,058,800 | — | — |
| 2003-02-19 | $1.50 | $3.19 | 14,828,400 | — | — |
| 2003-02-18 | $1.52 | $3.23 | 13,671,000 | — | — |
| 2003-02-14 | $1.47 | $3.12 | 13,107,600 | — | — |
| 2003-02-13 | $1.47 | $3.12 | 14,007,600 | — | — |
| 2003-02-12 | $1.49 | $3.18 | 9,901,800 | — | — |
| 2003-02-11 | $1.48 | $3.15 | 13,885,200 | — | — |
| 2003-02-10 | $1.51 | $3.22 | 10,168,200 | — | — |
| 2003-02-07 | $1.51 | $3.21 | 8,568,000 | — | — |
| 2003-02-06 | $1.53 | $3.27 | 9,367,200 | — | — |
| 2003-02-05 | $1.53 | $3.25 | 12,659,400 | — | — |
| 2003-02-04 | $1.54 | $3.27 | 20,860,200 | — | — |
| 2003-02-03 | $1.56 | $3.31 | 17,398,800 | — | — |
| 2003-01-31 | $1.56 | $3.31 | 21,969,000 | — | — |
| 2003-01-30 | $1.54 | $3.27 | 46,166,400 | — | — |
| 2003-01-29 | $1.49 | $3.16 | 26,892,000 | — | — |
| 2003-01-28 | $1.44 | $3.06 | 28,373,400 | — | — |
| 2003-01-27 | $1.45 | $3.08 | 23,351,400 | — | — |
| 2003-01-24 | $1.47 | $3.13 | 20,534,400 | — | — |
| 2003-01-23 | $1.52 | $3.23 | 31,064,400 | — | — |
| 2003-01-22 | $1.49 | $3.18 | 47,840,400 | — | — |
| 2003-01-21 | $1.60 | $3.40 | 17,254,800 | — | — |
| 2003-01-17 | $1.61 | $3.42 | 20,701,800 | — | — |
| 2003-01-16 | $1.63 | $3.46 | 32,049,000 | — | — |
| 2003-01-15 | $1.69 | $3.60 | 12,924,000 | — | — |
| 2003-01-14 | $1.70 | $3.62 | 20,149,200 | — | — |
| 2003-01-13 | $1.68 | $3.59 | 14,149,800 | — | — |
| 2003-01-10 | $1.69 | $3.61 | 21,938,400 | — | — |
| 2003-01-09 | $1.68 | $3.58 | 28,872,000 | — | — |
| 2003-01-08 | $1.63 | $3.47 | 12,207,600 | — | — |
| 2003-01-07 | $1.63 | $3.47 | 13,802,400 | — | — |
| 2003-01-06 | $1.65 | $3.52 | 10,807,200 | — | — |
| 2003-01-03 | $1.62 | $3.44 | 11,084,400 | — | — |
| 2003-01-02 | $1.63 | $3.48 | 14,857,200 | — | — |