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
- 1999-03-10 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 | $1.78 | $2.41 | 835,758 | — | — |
| 2003-12-30 | $1.81 | $2.44 | 2,112,642 | — | — |
| 2003-12-29 | $1.80 | $2.43 | 2,121,714 | — | — |
| 2003-12-26 | $1.71 | $2.31 | 469,476 | — | — |
| 2003-12-24 | $1.71 | $2.26 | 619,164 | — | — |
| 2003-12-23 | $1.70 | $2.25 | 4,073,328 | — | — |
| 2003-12-22 | $1.72 | $2.28 | 2,508,408 | — | — |
| 2003-12-19 | $1.67 | $2.21 | 2,557,170 | — | — |
| 2003-12-18 | $1.61 | $2.14 | 3,024,378 | — | — |
| 2003-12-17 | $1.59 | $2.10 | 4,014,360 | — | — |
| 2003-12-16 | $1.51 | $2.00 | 1,336,986 | — | — |
| 2003-12-15 | $1.50 | $1.99 | 2,835,000 | — | — |
| 2003-12-12 | $1.49 | $1.98 | 1,992,438 | — | — |
| 2003-12-11 | $1.52 | $2.01 | 1,350,594 | — | — |
| 2003-12-10 | $1.50 | $1.99 | 1,809,864 | — | — |
| 2003-12-09 | $1.52 | $2.01 | 1,458,324 | — | — |
| 2003-12-08 | $1.51 | $2.00 | 1,310,904 | — | — |
| 2003-12-05 | $1.52 | $2.01 | 1,391,418 | — | — |
| 2003-12-04 | $1.51 | $2.00 | 2,593,458 | — | — |
| 2003-12-03 | $1.51 | $2.01 | 1,528,632 | — | — |
| 2003-12-02 | $1.56 | $2.06 | 2,334,906 | — | — |
| 2003-12-01 | $1.53 | $2.03 | 5,380,830 | — | — |
| 2003-11-28 | $1.45 | $1.93 | 885,654 | — | — |
| 2003-11-26 | $1.41 | $1.86 | 2,018,520 | — | — |
| 2003-11-25 | $1.36 | $1.80 | 1,755,432 | — | — |
| 2003-11-24 | $1.34 | $1.77 | 1,002,456 | — | — |
| 2003-11-21 | $1.32 | $1.75 | 1,847,286 | — | — |
| 2003-11-20 | $1.29 | $1.71 | 606,690 | — | — |
| 2003-11-19 | $1.29 | $1.71 | 739,368 | — | — |
| 2003-11-18 | $1.28 | $1.70 | 959,364 | — | — |
| 2003-11-17 | $1.27 | $1.68 | 814,212 | — | — |
| 2003-11-14 | $1.27 | $1.69 | 1,976,562 | — | — |
| 2003-11-13 | $1.26 | $1.67 | 669,060 | — | — |
| 2003-11-12 | $1.29 | $1.71 | 593,082 | — | — |
| 2003-11-11 | $1.29 | $1.70 | 707,616 | — | — |
| 2003-11-10 | $1.28 | $1.70 | 821,016 | — | — |
| 2003-11-07 | $1.33 | $1.76 | 483,084 | — | — |
| 2003-11-06 | $1.35 | $1.79 | 1,763,370 | — | — |
| 2003-11-05 | $1.35 | $1.79 | 1,380,078 | — | — |
| 2003-11-04 | $1.32 | $1.75 | 700,812 | — | — |
| 2003-11-03 | $1.31 | $1.74 | 1,693,062 | — | — |
| 2003-10-31 | $1.28 | $1.70 | 724,626 | — | — |
| 2003-10-30 | $1.31 | $1.73 | 1,076,166 | — | — |
| 2003-10-29 | $1.34 | $1.77 | 1,047,816 | — | — |
| 2003-10-28 | $1.34 | $1.77 | 1,285,956 | — | — |
| 2003-10-27 | $1.34 | $1.77 | 772,254 | — | — |
| 2003-10-24 | $1.33 | $1.76 | 383,292 | — | — |
| 2003-10-23 | $1.32 | $1.75 | 2,032,128 | — | — |
| 2003-10-22 | $1.37 | $1.82 | 708,750 | — | — |
| 2003-10-21 | $1.39 | $1.84 | 2,764,692 | — | — |
| 2003-10-20 | $1.40 | $1.86 | 1,637,496 | — | — |
| 2003-10-17 | $1.38 | $1.83 | 1,262,142 | — | — |
| 2003-10-16 | $1.37 | $1.82 | 1,619,352 | — | — |
| 2003-10-15 | $1.38 | $1.83 | 1,543,374 | — | — |
| 2003-10-14 | $1.41 | $1.87 | 982,044 | — | — |
| 2003-10-13 | $1.39 | $1.84 | 1,090,908 | — | — |
| 2003-10-10 | $1.35 | $1.79 | 2,485,728 | — | — |
| 2003-10-09 | $1.36 | $1.80 | 2,130,786 | — | — |
| 2003-10-08 | $1.39 | $1.84 | 1,310,904 | — | — |
| 2003-10-07 | $1.36 | $1.79 | 746,172 | — | — |
| 2003-10-06 | $1.37 | $1.79 | 731,430 | — | — |
| 2003-10-03 | $1.36 | $1.78 | 664,524 | — | — |
| 2003-10-02 | $1.38 | $1.81 | 1,406,160 | — | — |
| 2003-10-01 | $1.32 | $1.73 | 797,202 | — | — |
| 2003-09-30 | $1.27 | $1.66 | 2,955,204 | — | — |
| 2003-09-29 | $1.21 | $1.59 | 2,668,302 | — | — |
| 2003-09-26 | $1.21 | $1.59 | 2,358,720 | — | — |
| 2003-09-25 | $1.24 | $1.62 | 1,128,330 | — | — |
| 2003-09-24 | $1.31 | $1.72 | 711,018 | — | — |
| 2003-09-23 | $1.35 | $1.77 | 2,119,446 | — | — |
| 2003-09-22 | $1.39 | $1.82 | 595,350 | — | — |
| 2003-09-19 | $1.40 | $1.84 | 799,470 | — | — |
| 2003-09-18 | $1.39 | $1.83 | 798,336 | — | — |
| 2003-09-17 | $1.37 | $1.79 | 2,069,550 | — | — |
| 2003-09-16 | $1.38 | $1.80 | 1,748,628 | — | — |
| 2003-09-15 | $1.39 | $1.82 | 725,760 | — | — |
| 2003-09-12 | $1.42 | $1.86 | 585,144 | — | — |
| 2003-09-11 | $1.39 | $1.83 | 1,744,092 | — | — |
| 2003-09-10 | $1.35 | $1.76 | 1,025,136 | — | — |
| 2003-09-09 | $1.30 | $1.70 | 1,089,774 | — | — |
| 2003-09-08 | $1.32 | $1.73 | 853,902 | — | — |
| 2003-09-05 | $1.37 | $1.80 | 1,789,452 | — | — |
| 2003-09-04 | $1.34 | $1.76 | 2,178,414 | — | — |
| 2003-09-03 | $1.36 | $1.78 | 1,105,650 | — | — |
| 2003-09-02 | $1.33 | $1.74 | 833,490 | — | — |
| 2003-08-29 | $1.29 | $1.68 | 416,178 | — | — |
| 2003-08-28 | $1.28 | $1.67 | 2,677,374 | — | — |
| 2003-08-27 | $1.31 | $1.72 | 1,289,358 | — | — |
| 2003-08-26 | $1.32 | $1.73 | 718,956 | — | — |
| 2003-08-25 | $1.26 | $1.65 | 1,629,558 | — | — |
| 2003-08-22 | $1.23 | $1.61 | 792,666 | — | — |
| 2003-08-21 | $1.19 | $1.56 | 2,121,714 | — | — |
| 2003-08-20 | $1.17 | $1.53 | 1,572,858 | — | — |
| 2003-08-19 | $1.16 | $1.52 | 1,528,632 | — | — |
| 2003-08-18 | $1.15 | $1.51 | 739,368 | — | — |
| 2003-08-15 | $1.13 | $1.48 | 351,540 | — | — |
| 2003-08-14 | $1.12 | $1.46 | 840,294 | — | — |
| 2003-08-13 | $1.09 | $1.43 | 2,218,104 | — | — |
| 2003-08-12 | $1.03 | $1.35 | 613,494 | — | — |
| 2003-08-11 | $1.01 | $1.32 | 480,816 | — | — |
| 2003-08-08 | $1.02 | $1.34 | 241,542 | — | — |
| 2003-08-07 | $1.02 | $1.34 | 1,113,588 | — | — |
| 2003-08-06 | $0.97 | $1.26 | 529,578 | — | — |
| 2003-08-05 | $0.99 | $1.30 | 842,562 | — | — |
| 2003-08-04 | $0.96 | $1.26 | 590,814 | — | — |
| 2003-08-01 | $0.98 | $1.28 | 603,288 | — | — |
| 2003-07-31 | $1.02 | $1.33 | 410,508 | — | — |
| 2003-07-30 | $1.00 | $1.32 | 1,271,214 | — | — |
| 2003-07-29 | $1.03 | $1.35 | 1,082,970 | — | — |
| 2003-07-28 | $1.06 | $1.39 | 573,804 | — | — |
| 2003-07-25 | $1.05 | $1.37 | 818,748 | — | — |
| 2003-07-24 | $1.04 | $1.36 | 433,188 | — | — |
| 2003-07-23 | $1.04 | $1.36 | 718,956 | — | — |
| 2003-07-22 | $1.04 | $1.36 | 655,452 | — | — |
| 2003-07-21 | $1.03 | $1.35 | 959,364 | — | — |
| 2003-07-18 | $1.03 | $1.35 | 325,458 | — | — |
| 2003-07-17 | $1.02 | $1.34 | 665,658 | — | — |
| 2003-07-16 | $1.03 | $1.35 | 392,364 | — | — |
| 2003-07-15 | $1.05 | $1.37 | 806,274 | — | — |
| 2003-07-14 | $1.06 | $1.39 | 749,574 | — | — |
| 2003-07-11 | $1.05 | $1.37 | 623,700 | — | — |
| 2003-07-10 | $1.06 | $1.38 | 548,856 | — | — |
| 2003-07-09 | $1.05 | $1.37 | 426,384 | — | — |
| 2003-07-08 | $1.04 | $1.36 | 785,862 | — | — |
| 2003-07-07 | $1.05 | $1.36 | 569,268 | — | — |
| 2003-07-03 | $1.01 | $1.30 | 489,888 | — | — |
| 2003-07-02 | $1.01 | $1.30 | 906,066 | — | — |
| 2003-07-01 | $1.02 | $1.32 | 858,438 | — | — |
| 2003-06-30 | $1.04 | $1.34 | 730,296 | — | — |
| 2003-06-27 | $1.02 | $1.32 | 730,296 | — | — |
| 2003-06-26 | $1.01 | $1.31 | 2,466,450 | — | — |
| 2003-06-25 | $1.00 | $1.29 | 1,239,462 | — | — |
| 2003-06-24 | $0.97 | $1.26 | 1,913,058 | — | — |
| 2003-06-23 | $0.93 | $1.21 | 385,560 | — | — |
| 2003-06-20 | $0.94 | $1.22 | 1,148,742 | — | — |
| 2003-06-19 | $0.97 | $1.26 | 365,148 | — | — |
| 2003-06-18 | $0.97 | $1.26 | 756,378 | — | — |
| 2003-06-17 | $1.02 | $1.32 | 1,063,692 | — | — |
| 2003-06-16 | $1.02 | $1.32 | 665,658 | — | — |
| 2003-06-13 | $1.04 | $1.35 | 1,265,544 | — | — |
| 2003-06-12 | $1.01 | $1.31 | 293,706 | — | — |
| 2003-06-11 | $0.98 | $1.27 | 373,086 | — | — |
| 2003-06-10 | $0.97 | $1.25 | 921,942 | — | — |
| 2003-06-09 | $0.97 | $1.26 | 657,720 | — | — |
| 2003-06-06 | $0.96 | $1.24 | 780,192 | — | — |
| 2003-06-05 | $0.94 | $1.22 | 2,063,880 | — | — |
| 2003-06-04 | $0.91 | $1.18 | 1,060,290 | — | — |
| 2003-06-03 | $0.88 | $1.14 | 329,994 | — | — |
| 2003-06-02 | $0.87 | $1.13 | 563,598 | — | — |
| 2003-05-30 | $0.90 | $1.16 | 629,370 | — | — |
| 2003-05-29 | $0.92 | $1.19 | 1,189,566 | — | — |
| 2003-05-28 | $0.88 | $1.14 | 997,920 | — | — |
| 2003-05-27 | $0.87 | $1.13 | 629,370 | — | — |
| 2003-05-23 | $0.88 | $1.14 | 1,550,178 | — | — |
| 2003-05-22 | $0.88 | $1.14 | 1,418,634 | — | — |
| 2003-05-21 | $0.88 | $1.14 | 1,349,460 | — | — |
| 2003-05-20 | $0.88 | $1.14 | 1,065,960 | — | — |
| 2003-05-19 | $0.91 | $1.19 | 1,008,126 | — | — |
| 2003-05-16 | $0.94 | $1.22 | 574,938 | — | — |
| 2003-05-15 | $0.91 | $1.19 | 654,318 | — | — |
| 2003-05-14 | $0.96 | $1.25 | 652,050 | — | — |
| 2003-05-13 | $0.97 | $1.25 | 799,470 | — | — |
| 2003-05-12 | $0.94 | $1.22 | 1,005,404 | — | — |
| 2003-05-09 | $0.93 | $1.21 | 1,727,762 | — | — |
| 2003-05-08 | $0.89 | $1.15 | 331,695 | — | — |
| 2003-05-07 | $0.86 | $1.11 | 389,189 | — | — |
| 2003-05-06 | $0.83 | $1.08 | 176,904 | — | — |
| 2003-05-05 | $0.85 | $1.10 | 1,077,640 | — | — |
| 2003-05-02 | $0.88 | $1.14 | 1,189,679 | — | — |
| 2003-05-01 | $0.83 | $1.08 | 356,756 | — | — |
| 2003-04-30 | $0.82 | $1.07 | 3,044,223 | — | — |
| 2003-04-29 | $0.82 | $1.06 | 1,447,664 | — | — |
| 2003-04-28 | $0.75 | $0.97 | 2,830,464 | — | — |
| 2003-04-25 | $0.74 | $0.96 | 1,981,325 | — | — |
| 2003-04-24 | $0.75 | $0.97 | 1,671,743 | — | — |
| 2003-04-23 | $0.75 | $0.97 | 2,167,074 | — | — |
| 2003-04-22 | $0.75 | $0.97 | 1,838,327 | — | — |
| 2003-04-21 | $0.76 | $0.98 | 88,452 | — | — |
| 2003-04-17 | $0.75 | $0.97 | 1,766,092 | — | — |
| 2003-04-16 | $0.73 | $0.95 | 3,507,122 | — | — |
| 2003-04-15 | $0.71 | $0.92 | 1,009,827 | — | — |
| 2003-04-14 | $0.68 | $0.88 | 358,231 | — | — |
| 2003-04-11 | $0.64 | $0.83 | 227,027 | — | — |
| 2003-04-10 | $0.64 | $0.83 | 676,658 | — | — |
| 2003-04-09 | $0.66 | $0.86 | 327,272 | — | — |
| 2003-04-08 | $0.67 | $0.87 | 1,425,551 | — | — |
| 2003-04-07 | $0.69 | $0.89 | 2,590,169 | — | — |
| 2003-04-04 | $0.66 | $0.86 | 1,169,041 | — | — |
| 2003-04-03 | $0.63 | $0.82 | 1,267,812 | — | — |
| 2003-04-02 | $0.60 | $0.78 | 1,403,438 | — | — |
| 2003-04-01 | $0.61 | $0.79 | 1,130,711 | — | — |
| 2003-03-31 | $0.62 | $0.80 | 454,054 | — | — |
| 2003-03-28 | $0.61 | $0.78 | 1,068,795 | — | — |
| 2003-03-27 | $0.61 | $0.77 | 1,067,321 | — | — |
| 2003-03-26 | $0.61 | $0.78 | 1,289,925 | — | — |
| 2003-03-25 | $0.61 | $0.78 | 1,679,114 | — | — |
| 2003-03-24 | $0.60 | $0.76 | 676,658 | — | — |
| 2003-03-21 | $0.61 | $0.77 | 1,422,603 | — | — |
| 2003-03-20 | $0.60 | $0.76 | 269,779 | — | — |
| 2003-03-19 | $0.61 | $0.77 | 454,054 | — | — |
| 2003-03-18 | $0.61 | $0.78 | 750,368 | — | — |
| 2003-03-17 | $0.62 | $0.78 | 56,020 | — | — |
| 2003-03-14 | $0.61 | $0.78 | 788,697 | — | — |
| 2003-03-13 | $0.63 | $0.80 | 154,791 | — | — |
| 2003-03-12 | $0.61 | $0.77 | 321,376 | — | — |
| 2003-03-11 | $0.61 | $0.77 | 970,024 | — | — |
| 2003-03-10 | $0.61 | $0.77 | 2,071,251 | — | — |
| 2003-03-07 | $0.64 | $0.82 | 342,014 | — | — |
| 2003-03-06 | $0.65 | $0.83 | 262,408 | — | — |
| 2003-03-05 | $0.65 | $0.82 | 207,862 | — | — |
| 2003-03-04 | $0.65 | $0.82 | 262,408 | — | — |
| 2003-03-03 | $0.62 | $0.79 | 200,491 | — | — |
| 2003-02-28 | $0.63 | $0.79 | 523,341 | — | — |
| 2003-02-27 | $0.62 | $0.79 | 312,530 | — | — |
| 2003-02-26 | $0.62 | $0.79 | 392,137 | — | — |
| 2003-02-25 | $0.61 | $0.78 | 747,419 | — | — |
| 2003-02-24 | $0.63 | $0.80 | 952,333 | — | — |
| 2003-02-21 | $0.61 | $0.77 | 2,448,646 | — | — |
| 2003-02-20 | $0.60 | $0.76 | 151,843 | — | — |
| 2003-02-19 | $0.60 | $0.76 | 324,324 | — | — |
| 2003-02-18 | $0.60 | $0.76 | 1,652,578 | — | — |
| 2003-02-14 | $0.59 | $0.74 | 769,532 | — | — |
| 2003-02-13 | $0.58 | $0.74 | 1,117,444 | — | — |
| 2003-02-12 | $0.60 | $0.76 | 843,242 | — | — |
| 2003-02-11 | $0.57 | $0.73 | 511,547 | — | — |
| 2003-02-10 | $0.57 | $0.72 | 1,496,313 | — | — |
| 2003-02-07 | $0.58 | $0.73 | 888,943 | — | — |
| 2003-02-06 | $0.59 | $0.75 | 396,560 | — | — |
| 2003-02-05 | $0.59 | $0.75 | 517,444 | — | — |
| 2003-02-04 | $0.59 | $0.75 | 894,839 | — | — |
| 2003-02-03 | $0.62 | $0.78 | 1,634,888 | — | — |
| 2003-01-31 | $0.62 | $0.79 | 585,257 | — | — |
| 2003-01-30 | $0.59 | $0.75 | 757,739 | — | — |
| 2003-01-29 | $0.57 | $0.72 | 1,770,514 | — | — |
| 2003-01-28 | $0.55 | $0.70 | 1,251,596 | — | — |
| 2003-01-27 | $0.56 | $0.72 | 2,153,806 | — | — |
| 2003-01-24 | $0.59 | $0.75 | 1,530,220 | — | — |
| 2003-01-23 | $0.60 | $0.77 | 455,528 | — | — |
| 2003-01-22 | $0.61 | $0.77 | 246,191 | — | — |
| 2003-01-21 | $0.62 | $0.79 | 616,216 | — | — |
| 2003-01-17 | $0.66 | $0.84 | 582,309 | — | — |
| 2003-01-16 | $0.67 | $0.85 | 125,307 | — | — |
| 2003-01-15 | $0.65 | $0.83 | 930,220 | — | — |
| 2003-01-14 | $0.67 | $0.85 | 375,921 | — | — |
| 2003-01-13 | $0.66 | $0.83 | 1,058,476 | — | — |
| 2003-01-10 | $0.65 | $0.83 | 1,518,426 | — | — |
| 2003-01-09 | $0.66 | $0.84 | 507,125 | — | — |
| 2003-01-08 | $0.66 | $0.84 | 1,444,716 | — | — |
| 2003-01-07 | $0.67 | $0.85 | 2,566,582 | — | — |
| 2003-01-06 | $0.67 | $0.84 | 375,921 | — | — |
| 2003-01-03 | $0.64 | $0.81 | 207,862 | — | — |
| 2003-01-02 | $0.64 | $0.81 | 543,980 | — | — |