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
- 1998-05-07 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 | $2.05 | 70,000 | — | — |
| 2003-12-30 | $1.85 | $1.85 | 62,800 | — | — |
| 2003-12-29 | $1.75 | $1.75 | 73,200 | — | — |
| 2003-12-26 | $1.74 | $1.74 | 22,200 | — | — |
| 2003-12-24 | $1.74 | $1.74 | 2,000 | — | — |
| 2003-12-23 | $1.74 | $1.74 | 106,600 | — | — |
| 2003-12-22 | $1.80 | $1.80 | 28,800 | — | — |
| 2003-12-19 | $1.73 | $1.73 | 258,800 | — | — |
| 2003-12-18 | $1.55 | $1.55 | 26,000 | — | — |
| 2003-12-17 | $1.54 | $1.54 | 15,400 | — | — |
| 2003-12-16 | $1.53 | $1.53 | 10,600 | — | — |
| 2003-12-15 | $1.55 | $1.55 | 38,000 | — | — |
| 2003-12-12 | $1.55 | $1.55 | 11,200 | — | — |
| 2003-12-11 | $1.56 | $1.56 | 12,600 | — | — |
| 2003-12-10 | $1.57 | $1.57 | 19,200 | — | — |
| 2003-12-09 | $1.55 | $1.55 | 34,400 | — | — |
| 2003-12-08 | $1.61 | $1.61 | 21,400 | — | — |
| 2003-12-05 | $1.63 | $1.63 | 27,400 | — | — |
| 2003-12-04 | $1.68 | $1.68 | 115,600 | — | — |
| 2003-12-03 | $1.70 | $1.70 | 37,600 | — | — |
| 2003-12-02 | $1.68 | $1.68 | 20,400 | — | — |
| 2003-12-01 | $1.65 | $1.65 | 16,600 | — | — |
| 2003-11-28 | $1.66 | $1.66 | 0 | — | — |
| 2003-11-26 | $1.66 | $1.66 | 12,600 | — | — |
| 2003-11-25 | $1.65 | $1.65 | 18,800 | — | — |
| 2003-11-24 | $1.68 | $1.68 | 16,000 | — | — |
| 2003-11-21 | $1.62 | $1.62 | 29,000 | — | — |
| 2003-11-20 | $1.66 | $1.66 | 22,600 | — | — |
| 2003-11-19 | $1.68 | $1.68 | 52,400 | — | — |
| 2003-11-18 | $1.62 | $1.62 | 33,000 | — | — |
| 2003-11-17 | $1.65 | $1.65 | 45,400 | — | — |
| 2003-11-14 | $1.69 | $1.69 | 146,600 | — | — |
| 2003-11-13 | $1.73 | $1.73 | 604,200 | — | — |
| 2003-11-12 | $1.43 | $1.43 | 13,000 | — | — |
| 2003-11-11 | $1.41 | $1.41 | 600 | — | — |
| 2003-11-10 | $1.42 | $1.42 | 2,200 | — | — |
| 2003-11-07 | $1.47 | $1.47 | 20,000 | — | — |
| 2003-11-06 | $1.47 | $1.47 | 19,600 | — | — |
| 2003-11-05 | $1.37 | $1.37 | 5,000 | — | — |
| 2003-11-04 | $1.40 | $1.40 | 14,400 | — | — |
| 2003-11-03 | $1.44 | $1.44 | 28,200 | — | — |
| 2003-10-31 | $1.35 | $1.35 | 49,000 | — | — |
| 2003-10-30 | $1.23 | $1.23 | 2,200 | — | — |
| 2003-10-29 | $1.23 | $1.23 | 46,000 | — | — |
| 2003-10-28 | $1.23 | $1.23 | 3,400 | — | — |
| 2003-10-27 | $1.18 | $1.18 | 0 | — | — |
| 2003-10-24 | $1.18 | $1.18 | 4,000 | — | — |
| 2003-10-23 | $1.16 | $1.16 | 25,400 | — | — |
| 2003-10-22 | $1.18 | $1.18 | 9,400 | — | — |
| 2003-10-21 | $1.18 | $1.18 | 12,200 | — | — |
| 2003-10-20 | $1.21 | $1.21 | 3,200 | — | — |
| 2003-10-17 | $1.19 | $1.19 | 27,800 | — | — |
| 2003-10-16 | $1.14 | $1.14 | 22,000 | — | — |
| 2003-10-15 | $1.12 | $1.12 | 1,000 | — | — |
| 2003-10-14 | $1.16 | $1.16 | 10,800 | — | — |
| 2003-10-13 | $1.14 | $1.14 | 53,400 | — | — |
| 2003-10-10 | $1.19 | $1.19 | 3,400 | — | — |
| 2003-10-09 | $1.18 | $1.18 | 2,200 | — | — |
| 2003-10-08 | $1.23 | $1.23 | 1,000 | — | — |
| 2003-10-07 | $1.19 | $1.19 | 0 | — | — |
| 2003-10-06 | $1.19 | $1.19 | 1,600 | — | — |
| 2003-10-03 | $1.23 | $1.23 | 16,200 | — | — |
| 2003-10-02 | $1.23 | $1.23 | 0 | — | — |
| 2003-10-01 | $1.23 | $1.23 | 200 | — | — |
| 2003-09-30 | $1.25 | $1.25 | 11,000 | — | — |
| 2003-09-29 | $1.17 | $1.17 | 800 | — | — |
| 2003-09-26 | $1.20 | $1.20 | 400 | — | — |
| 2003-09-25 | $1.23 | $1.23 | 200 | — | — |
| 2003-09-24 | $1.25 | $1.25 | 6,200 | — | — |
| 2003-09-23 | $1.17 | $1.17 | 11,000 | — | — |
| 2003-09-22 | $1.23 | $1.23 | 10,200 | — | — |
| 2003-09-19 | $1.26 | $1.26 | 24,800 | — | — |
| 2003-09-18 | $1.22 | $1.22 | 10,600 | — | — |
| 2003-09-17 | $1.18 | $1.18 | 26,800 | — | — |
| 2003-09-16 | $1.23 | $1.23 | 17,400 | — | — |
| 2003-09-15 | $1.25 | $1.25 | 11,200 | — | — |
| 2003-09-12 | $1.26 | $1.26 | 13,600 | — | — |
| 2003-09-11 | $1.28 | $1.28 | 5,400 | — | — |
| 2003-09-10 | $1.29 | $1.29 | 0 | — | — |
| 2003-09-09 | $1.29 | $1.29 | 13,800 | — | — |
| 2003-09-08 | $1.29 | $1.29 | 14,200 | — | — |
| 2003-09-05 | $1.25 | $1.25 | 33,200 | — | — |
| 2003-09-04 | $1.30 | $1.30 | 10,400 | — | — |
| 2003-09-03 | $1.30 | $1.30 | 43,600 | — | — |
| 2003-09-02 | $1.32 | $1.32 | 42,800 | — | — |
| 2003-08-29 | $1.31 | $1.31 | 36,800 | — | — |
| 2003-08-28 | $1.26 | $1.26 | 0 | — | — |
| 2003-08-27 | $1.26 | $1.26 | 1,600 | — | — |
| 2003-08-26 | $1.26 | $1.26 | 29,200 | — | — |
| 2003-08-25 | $1.28 | $1.28 | 2,800 | — | — |
| 2003-08-22 | $1.33 | $1.33 | 13,600 | — | — |
| 2003-08-21 | $1.30 | $1.30 | 400 | — | — |
| 2003-08-20 | $1.33 | $1.33 | 29,400 | — | — |
| 2003-08-19 | $1.23 | $1.23 | 32,600 | — | — |
| 2003-08-18 | $1.29 | $1.29 | 11,600 | — | — |
| 2003-08-15 | $1.35 | $1.35 | 0 | — | — |
| 2003-08-14 | $1.35 | $1.35 | 9,000 | — | — |
| 2003-08-13 | $1.35 | $1.35 | 9,400 | — | — |
| 2003-08-12 | $1.42 | $1.42 | 19,600 | — | — |
| 2003-08-11 | $1.41 | $1.41 | 88,800 | — | — |
| 2003-08-08 | $1.36 | $1.36 | 94,800 | — | — |
| 2003-08-07 | $1.19 | $1.19 | 12,000 | — | — |
| 2003-08-06 | $1.11 | $1.11 | 8,200 | — | — |
| 2003-08-05 | $1.13 | $1.13 | 2,200 | — | — |
| 2003-08-04 | $1.14 | $1.14 | 22,200 | — | — |
| 2003-08-01 | $1.13 | $1.13 | 32,200 | — | — |
| 2003-07-31 | $1.12 | $1.12 | 33,200 | — | — |
| 2003-07-30 | $1.16 | $1.16 | 28,600 | — | — |
| 2003-07-29 | $1.20 | $1.20 | 25,800 | — | — |
| 2003-07-28 | $1.03 | $1.03 | 200 | — | — |
| 2003-07-25 | $1.03 | $1.03 | 15,400 | — | — |
| 2003-07-24 | $1.03 | $1.03 | 6,800 | — | — |
| 2003-07-23 | $1.04 | $1.04 | 30,400 | — | — |
| 2003-07-22 | $1.02 | $1.02 | 45,600 | — | — |
| 2003-07-21 | $0.95 | $0.95 | 6,400 | — | — |
| 2003-07-18 | $0.91 | $0.91 | 1,200 | — | — |
| 2003-07-17 | $0.94 | $0.94 | 25,200 | — | — |
| 2003-07-16 | $0.96 | $0.96 | 3,400 | — | — |
| 2003-07-15 | $0.95 | $0.95 | 30,800 | — | — |
| 2003-07-14 | $0.98 | $0.98 | 28,000 | — | — |
| 2003-07-11 | $0.85 | $0.85 | 18,600 | — | — |
| 2003-07-10 | $0.80 | $0.80 | 186,600 | — | — |
| 2003-07-09 | $0.74 | $0.74 | 8,400 | — | — |
| 2003-07-08 | $0.72 | $0.72 | 8,800 | — | — |
| 2003-07-07 | $0.72 | $0.72 | 6,000 | — | — |
| 2003-07-03 | $0.72 | $0.72 | 9,400 | — | — |
| 2003-07-02 | $0.71 | $0.71 | 14,800 | — | — |
| 2003-07-01 | $0.70 | $0.70 | 0 | — | — |
| 2003-06-30 | $0.70 | $0.70 | 17,000 | — | — |
| 2003-06-27 | $0.68 | $0.68 | 12,800 | — | — |
| 2003-06-26 | $0.71 | $0.71 | 11,800 | — | — |
| 2003-06-25 | $0.70 | $0.70 | 18,200 | — | — |
| 2003-06-24 | $0.72 | $0.72 | 23,000 | — | — |
| 2003-06-23 | $0.73 | $0.73 | 14,000 | — | — |
| 2003-06-20 | $0.75 | $0.75 | 2,000 | — | — |
| 2003-06-19 | $0.75 | $0.75 | 19,400 | — | — |
| 2003-06-18 | $0.75 | $0.75 | 0 | — | — |
| 2003-06-17 | $0.75 | $0.75 | 0 | — | — |
| 2003-06-16 | $0.75 | $0.75 | 8,000 | — | — |
| 2003-06-13 | $0.74 | $0.74 | 0 | — | — |
| 2003-06-12 | $0.74 | $0.74 | 10,000 | — | — |
| 2003-06-11 | $0.74 | $0.74 | 11,000 | — | — |
| 2003-06-10 | $0.75 | $0.75 | 1,600 | — | — |
| 2003-06-09 | $0.74 | $0.74 | 10,000 | — | — |
| 2003-06-06 | $0.74 | $0.74 | 15,200 | — | — |
| 2003-06-05 | $0.70 | $0.70 | 5,000 | — | — |
| 2003-06-04 | $0.70 | $0.70 | 21,200 | — | — |
| 2003-06-03 | $0.76 | $0.76 | 15,600 | — | — |
| 2003-06-02 | $0.73 | $0.73 | 0 | — | — |
| 2003-05-30 | $0.73 | $0.73 | 7,200 | — | — |
| 2003-05-29 | $0.76 | $0.76 | 6,000 | — | — |
| 2003-05-28 | $0.78 | $0.78 | 1,600 | — | — |
| 2003-05-27 | $0.77 | $0.77 | 0 | — | — |
| 2003-05-23 | $0.77 | $0.77 | 2,800 | — | — |
| 2003-05-22 | $0.77 | $0.77 | 0 | — | — |
| 2003-05-21 | $0.77 | $0.77 | 0 | — | — |
| 2003-05-20 | $0.77 | $0.77 | 4,000 | — | — |
| 2003-05-19 | $0.78 | $0.78 | 9,600 | — | — |
| 2003-05-16 | $0.72 | $0.72 | 7,000 | — | — |
| 2003-05-15 | $0.73 | $0.73 | 0 | — | — |
| 2003-05-14 | $0.73 | $0.73 | 0 | — | — |
| 2003-05-13 | $0.73 | $0.73 | 2,000 | — | — |
| 2003-05-12 | $0.73 | $0.73 | 0 | — | — |
| 2003-05-09 | $0.73 | $0.73 | 0 | — | — |
| 2003-05-08 | $0.73 | $0.73 | 2,000 | — | — |
| 2003-05-07 | $0.74 | $0.74 | 16,600 | — | — |
| 2003-05-06 | $0.79 | $0.79 | 0 | — | — |
| 2003-05-05 | $0.79 | $0.79 | 37,800 | — | — |
| 2003-05-02 | $0.69 | $0.69 | 93,200 | — | — |
| 2003-05-01 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-30 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-29 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-28 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-25 | $0.58 | $0.58 | 4,000 | — | — |
| 2003-04-24 | $0.60 | $0.60 | 1,600 | — | — |
| 2003-04-23 | $0.61 | $0.61 | 1,000 | — | — |
| 2003-04-22 | $0.56 | $0.56 | 1,000 | — | — |
| 2003-04-21 | $0.56 | $0.56 | 0 | — | — |
| 2003-04-17 | $0.56 | $0.56 | 0 | — | — |
| 2003-04-16 | $0.56 | $0.56 | 5,600 | — | — |
| 2003-04-15 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-14 | $0.55 | $0.55 | 2,600 | — | — |
| 2003-04-11 | $0.54 | $0.54 | 0 | — | — |
| 2003-04-10 | $0.54 | $0.54 | 0 | — | — |
| 2003-04-09 | $0.54 | $0.54 | 2,200 | — | — |
| 2003-04-08 | $0.57 | $0.57 | 400 | — | — |
| 2003-04-07 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-04 | $0.55 | $0.55 | 5,800 | — | — |
| 2003-04-03 | $0.57 | $0.57 | 0 | — | — |
| 2003-04-02 | $0.57 | $0.57 | 0 | — | — |
| 2003-04-01 | $0.57 | $0.57 | 0 | — | — |
| 2003-03-31 | $0.57 | $0.57 | 200 | — | — |
| 2003-03-28 | $0.56 | $0.56 | 600 | — | — |
| 2003-03-27 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-26 | $0.60 | $0.60 | 0 | — | — |
| 2003-03-25 | $0.60 | $0.60 | 6,400 | — | — |
| 2003-03-24 | $0.60 | $0.60 | 17,200 | — | — |
| 2003-03-21 | $0.70 | $0.70 | 50,400 | — | — |
| 2003-03-20 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-19 | $0.51 | $0.51 | 400 | — | — |
| 2003-03-18 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-17 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-14 | $0.52 | $0.52 | 3,400 | — | — |
| 2003-03-13 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-12 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-11 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-10 | $0.51 | $0.51 | 0 | — | — |
| 2003-03-07 | $0.51 | $0.51 | 400 | — | — |
| 2003-03-06 | $0.48 | $0.48 | 0 | — | — |
| 2003-03-05 | $0.48 | $0.48 | 0 | — | — |
| 2003-03-04 | $0.48 | $0.48 | 2,200 | — | — |
| 2003-03-03 | $0.48 | $0.48 | 0 | — | — |
| 2003-02-28 | $0.48 | $0.48 | 0 | — | — |
| 2003-02-27 | $0.48 | $0.48 | 0 | — | — |
| 2003-02-26 | $0.48 | $0.48 | 2,000 | — | — |
| 2003-02-25 | $0.52 | $0.52 | 0 | — | — |
| 2003-02-24 | $0.52 | $0.52 | 1,600 | — | — |
| 2003-02-21 | $0.48 | $0.48 | 400 | — | — |
| 2003-02-20 | $0.48 | $0.48 | 3,200 | — | — |
| 2003-02-19 | $0.46 | $0.46 | 0 | — | — |
| 2003-02-18 | $0.46 | $0.46 | 0 | — | — |
| 2003-02-14 | $0.46 | $0.46 | 600 | — | — |
| 2003-02-13 | $0.47 | $0.47 | 2,800 | — | — |
| 2003-02-12 | $0.49 | $0.49 | 2,200 | — | — |
| 2003-02-11 | $0.51 | $0.51 | 0 | — | — |
| 2003-02-10 | $0.51 | $0.51 | 0 | — | — |
| 2003-02-07 | $0.51 | $0.51 | 1,800 | — | — |
| 2003-02-06 | $0.51 | $0.51 | 0 | — | — |
| 2003-02-05 | $0.51 | $0.51 | 400 | — | — |
| 2003-02-04 | $0.51 | $0.51 | 24,200 | — | — |
| 2003-02-03 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-31 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-30 | $0.49 | $0.49 | 200 | — | — |
| 2003-01-29 | $0.51 | $0.51 | 600 | — | — |
| 2003-01-28 | $0.52 | $0.52 | 200 | — | — |
| 2003-01-27 | $0.52 | $0.52 | 200 | — | — |
| 2003-01-24 | $0.51 | $0.51 | 1,600 | — | — |
| 2003-01-23 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-22 | $0.51 | $0.51 | 200 | — | — |
| 2003-01-21 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-17 | $0.51 | $0.51 | 22,000 | — | — |
| 2003-01-16 | $0.48 | $0.48 | 3,200 | — | — |
| 2003-01-15 | $0.53 | $0.53 | 200 | — | — |
| 2003-01-14 | $0.50 | $0.50 | 0 | — | — |
| 2003-01-13 | $0.50 | $0.50 | 0 | — | — |
| 2003-01-10 | $0.50 | $0.50 | 800 | — | — |
| 2003-01-09 | $0.53 | $0.53 | 41,800 | — | — |
| 2003-01-08 | $0.53 | $0.53 | 1,600 | — | — |
| 2003-01-07 | $0.51 | $0.51 | 4,000 | — | — |
| 2003-01-06 | $0.50 | $0.50 | 5,000 | — | — |
| 2003-01-03 | $0.55 | $0.55 | 0 | — | — |
| 2003-01-02 | $0.55 | $0.55 | 0 | — | — |