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
- 2002-02-13 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 | $1.93 | $1.93 | 1,160,800 | — | — |
| 2003-12-30 | $1.94 | $1.94 | 1,088,800 | — | — |
| 2003-12-29 | $1.93 | $1.92 | 1,125,600 | — | — |
| 2003-12-26 | $1.88 | $1.88 | 596,000 | — | — |
| 2003-12-24 | $1.87 | $1.87 | 893,600 | — | — |
| 2003-12-23 | $1.97 | $1.97 | 1,188,000 | — | — |
| 2003-12-22 | $1.88 | $1.88 | 1,568,800 | — | — |
| 2003-12-19 | $1.92 | $1.92 | 2,088,000 | — | — |
| 2003-12-18 | $1.89 | $1.89 | 2,147,200 | — | — |
| 2003-12-17 | $1.84 | $1.84 | 2,261,600 | — | — |
| 2003-12-16 | $1.87 | $1.87 | 2,509,600 | — | — |
| 2003-12-15 | $1.80 | $1.80 | 2,688,800 | — | — |
| 2003-12-12 | $1.89 | $1.89 | 1,320,800 | — | — |
| 2003-12-11 | $1.91 | $1.91 | 3,736,800 | — | — |
| 2003-12-10 | $1.81 | $1.81 | 2,492,000 | — | — |
| 2003-12-09 | $1.79 | $1.79 | 1,828,000 | — | — |
| 2003-12-08 | $1.83 | $1.83 | 1,979,200 | — | — |
| 2003-12-05 | $1.84 | $1.84 | 2,948,000 | — | — |
| 2003-12-04 | $1.86 | $1.86 | 4,660,800 | — | — |
| 2003-12-03 | $1.91 | $1.91 | 3,321,600 | — | — |
| 2003-12-02 | $1.91 | $1.91 | 4,720,800 | — | — |
| 2003-12-01 | $2.00 | $2.00 | 3,568,000 | — | — |
| 2003-11-28 | $2.02 | $2.02 | 765,600 | — | — |
| 2003-11-26 | $2.02 | $2.02 | 1,508,000 | — | — |
| 2003-11-25 | $2.02 | $2.02 | 2,044,800 | — | — |
| 2003-11-24 | $2.06 | $2.06 | 1,812,000 | — | — |
| 2003-11-21 | $2.02 | $2.02 | 1,628,800 | — | — |
| 2003-11-20 | $2.03 | $2.03 | 6,318,400 | — | — |
| 2003-11-19 | $1.93 | $1.93 | 2,281,600 | — | — |
| 2003-11-18 | $1.89 | $1.89 | 5,380,000 | — | — |
| 2003-11-17 | $2.00 | $2.00 | 2,148,800 | — | — |
| 2003-11-14 | $2.02 | $2.02 | 1,969,600 | — | — |
| 2003-11-13 | $2.09 | $2.09 | 2,245,600 | — | — |
| 2003-11-12 | $2.16 | $2.16 | 2,810,400 | — | — |
| 2003-11-11 | $2.11 | $2.11 | 3,220,000 | — | — |
| 2003-11-10 | $2.08 | $2.08 | 2,553,600 | — | — |
| 2003-11-07 | $2.10 | $2.10 | 1,880,000 | — | — |
| 2003-11-06 | $2.11 | $2.11 | 6,298,400 | — | — |
| 2003-11-05 | $2.09 | $2.09 | 4,628,800 | — | — |
| 2003-11-04 | $1.98 | $1.98 | 5,112,800 | — | — |
| 2003-11-03 | $1.95 | $1.95 | 8,729,600 | — | — |
| 2003-10-31 | $2.10 | $2.10 | 2,096,800 | — | — |
| 2003-10-30 | $2.13 | $2.12 | 1,977,600 | — | — |
| 2003-10-29 | $2.13 | $2.12 | 999,200 | — | — |
| 2003-10-28 | $2.17 | $2.17 | 2,028,000 | — | — |
| 2003-10-27 | $2.09 | $2.08 | 1,797,600 | — | — |
| 2003-10-24 | $2.01 | $2.01 | 5,844,000 | — | — |
| 2003-10-23 | $2.13 | $2.13 | 3,544,000 | — | — |
| 2003-10-22 | $2.19 | $2.19 | 3,074,400 | — | — |
| 2003-10-21 | $2.25 | $2.25 | 3,004,000 | — | — |
| 2003-10-20 | $2.26 | $2.26 | 2,658,400 | — | — |
| 2003-10-17 | $2.28 | $2.28 | 1,344,000 | — | — |
| 2003-10-16 | $2.34 | $2.34 | 2,020,000 | — | — |
| 2003-10-15 | $2.37 | $2.36 | 3,519,200 | — | — |
| 2003-10-14 | $2.36 | $2.36 | 2,483,200 | — | — |
| 2003-10-13 | $2.30 | $2.30 | 4,789,600 | — | — |
| 2003-10-10 | $2.18 | $2.18 | 1,479,200 | — | — |
| 2003-10-09 | $2.19 | $2.19 | 1,604,800 | — | — |
| 2003-10-08 | $2.14 | $2.13 | 1,096,000 | — | — |
| 2003-10-07 | $2.16 | $2.16 | 1,112,000 | — | — |
| 2003-10-06 | $2.16 | $2.16 | 862,400 | — | — |
| 2003-10-03 | $2.09 | $2.08 | 1,417,600 | — | — |
| 2003-10-02 | $2.07 | $2.07 | 1,287,200 | — | — |
| 2003-10-01 | $2.03 | $2.03 | 2,031,200 | — | — |
| 2003-09-30 | $1.99 | $1.99 | 1,328,800 | — | — |
| 2003-09-29 | $2.04 | $2.04 | 1,711,200 | — | — |
| 2003-09-26 | $2.03 | $2.03 | 2,954,400 | — | — |
| 2003-09-25 | $2.00 | $2.00 | 2,580,000 | — | — |
| 2003-09-24 | $2.05 | $2.05 | 1,897,600 | — | — |
| 2003-09-23 | $2.14 | $2.14 | 2,878,400 | — | — |
| 2003-09-22 | $2.10 | $2.10 | 1,579,200 | — | — |
| 2003-09-19 | $2.14 | $2.14 | 2,948,000 | — | — |
| 2003-09-18 | $2.14 | $2.14 | 1,971,200 | — | — |
| 2003-09-17 | $2.16 | $2.16 | 1,543,200 | — | — |
| 2003-09-16 | $2.11 | $2.11 | 2,780,000 | — | — |
| 2003-09-15 | $2.15 | $2.15 | 4,904,000 | — | — |
| 2003-09-12 | $2.10 | $2.10 | 8,944,000 | — | — |
| 2003-09-11 | $2.12 | $2.12 | 2,279,200 | — | — |
| 2003-09-10 | $2.16 | $2.15 | 4,885,600 | — | — |
| 2003-09-09 | $2.21 | $2.21 | 2,056,800 | — | — |
| 2003-09-08 | $2.23 | $2.23 | 3,529,600 | — | — |
| 2003-09-05 | $2.25 | $2.25 | 3,857,600 | — | — |
| 2003-09-04 | $2.25 | $2.25 | 3,259,200 | — | — |
| 2003-09-03 | $2.22 | $2.22 | 3,322,400 | — | — |
| 2003-09-02 | $2.16 | $2.16 | 2,410,400 | — | — |
| 2003-08-29 | $2.08 | $2.08 | 1,029,600 | — | — |
| 2003-08-28 | $2.06 | $2.06 | 2,484,000 | — | — |
| 2003-08-27 | $2.05 | $2.05 | 1,772,800 | — | — |
| 2003-08-26 | $1.99 | $1.99 | 4,282,400 | — | — |
| 2003-08-25 | $2.06 | $2.06 | 3,606,400 | — | — |
| 2003-08-22 | $2.04 | $2.03 | 4,632,000 | — | — |
| 2003-08-21 | $1.96 | $1.95 | 7,432,800 | — | — |
| 2003-08-20 | $1.85 | $1.85 | 5,542,400 | — | — |
| 2003-08-19 | $1.79 | $1.79 | 9,913,600 | — | — |
| 2003-08-18 | $1.63 | $1.63 | 5,063,200 | — | — |
| 2003-08-15 | $1.65 | $1.65 | 880,000 | — | — |
| 2003-08-14 | $1.64 | $1.64 | 3,041,600 | — | — |
| 2003-08-13 | $1.61 | $1.61 | 1,910,400 | — | — |
| 2003-08-12 | $1.59 | $1.59 | 1,381,600 | — | — |
| 2003-08-11 | $1.58 | $1.58 | 1,729,600 | — | — |
| 2003-08-08 | $1.59 | $1.59 | 3,044,800 | — | — |
| 2003-08-07 | $1.64 | $1.64 | 1,733,600 | — | — |
| 2003-08-06 | $1.64 | $1.64 | 3,007,200 | — | — |
| 2003-08-05 | $1.68 | $1.68 | 1,742,400 | — | — |
| 2003-08-04 | $1.72 | $1.72 | 1,385,600 | — | — |
| 2003-08-01 | $1.69 | $1.69 | 1,719,200 | — | — |
| 2003-07-31 | $1.70 | $1.70 | 1,833,600 | — | — |
| 2003-07-30 | $1.77 | $1.77 | 1,607,200 | — | — |
| 2003-07-29 | $1.78 | $1.78 | 1,875,200 | — | — |
| 2003-07-28 | $1.76 | $1.76 | 1,265,600 | — | — |
| 2003-07-25 | $1.69 | $1.69 | 4,858,400 | — | — |
| 2003-07-24 | $1.68 | $1.68 | 3,165,600 | — | — |
| 2003-07-23 | $1.66 | $1.66 | 1,536,800 | — | — |
| 2003-07-22 | $1.72 | $1.71 | 780,800 | — | — |
| 2003-07-21 | $1.65 | $1.65 | 1,136,800 | — | — |
| 2003-07-18 | $1.69 | $1.69 | 1,889,600 | — | — |
| 2003-07-17 | $1.69 | $1.69 | 6,809,600 | — | — |
| 2003-07-16 | $1.70 | $1.70 | 1,678,400 | — | — |
| 2003-07-15 | $1.77 | $1.76 | 1,241,600 | — | — |
| 2003-07-14 | $1.80 | $1.80 | 2,216,800 | — | — |
| 2003-07-11 | $1.76 | $1.76 | 3,182,400 | — | — |
| 2003-07-10 | $1.79 | $1.79 | 2,032,800 | — | — |
| 2003-07-09 | $1.86 | $1.86 | 2,591,200 | — | — |
| 2003-07-08 | $1.82 | $1.82 | 7,599,200 | — | — |
| 2003-07-07 | $1.72 | $1.72 | 2,100,800 | — | — |
| 2003-07-03 | $1.66 | $1.66 | 698,400 | — | — |
| 2003-07-02 | $1.70 | $1.70 | 3,976,000 | — | — |
| 2003-07-01 | $1.65 | $1.65 | 2,725,600 | — | — |
| 2003-06-30 | $1.62 | $1.62 | 7,811,200 | — | — |
| 2003-06-27 | $1.57 | $1.57 | 4,385,600 | — | — |
| 2003-06-26 | $1.62 | $1.62 | 3,217,600 | — | — |
| 2003-06-25 | $1.65 | $1.65 | 876,000 | — | — |
| 2003-06-24 | $1.67 | $1.67 | 2,541,600 | — | — |
| 2003-06-23 | $1.64 | $1.64 | 2,215,200 | — | — |
| 2003-06-20 | $1.70 | $1.70 | 643,200 | — | — |
| 2003-06-19 | $1.69 | $1.69 | 2,144,800 | — | — |
| 2003-06-18 | $1.73 | $1.73 | 1,871,200 | — | — |
| 2003-06-17 | $1.74 | $1.73 | 7,159,200 | — | — |
| 2003-06-16 | $1.65 | $1.65 | 3,298,400 | — | — |
| 2003-06-13 | $1.59 | $1.59 | 856,800 | — | — |
| 2003-06-12 | $1.59 | $1.59 | 2,263,200 | — | — |
| 2003-06-11 | $1.59 | $1.59 | 985,600 | — | — |
| 2003-06-10 | $1.59 | $1.59 | 1,913,600 | — | — |
| 2003-06-09 | $1.59 | $1.59 | 1,652,800 | — | — |
| 2003-06-06 | $1.61 | $1.61 | 2,603,200 | — | — |
| 2003-06-05 | $1.61 | $1.61 | 2,214,400 | — | — |
| 2003-06-04 | $1.58 | $1.58 | 2,476,000 | — | — |
| 2003-06-03 | $1.58 | $1.58 | 3,224,800 | — | — |
| 2003-06-02 | $1.58 | $1.58 | 6,280,000 | — | — |
| 2003-05-30 | $1.57 | $1.57 | 5,804,800 | — | — |
| 2003-05-29 | $1.56 | $1.56 | 3,565,600 | — | — |
| 2003-05-28 | $1.56 | $1.56 | 5,043,200 | — | — |
| 2003-05-27 | $1.51 | $1.51 | 6,578,400 | — | — |
| 2003-05-23 | $1.47 | $1.47 | 3,620,000 | — | — |
| 2003-05-22 | $1.44 | $1.44 | 12,603,200 | — | — |
| 2003-05-21 | $1.54 | $1.54 | 3,861,600 | — | — |
| 2003-05-20 | $1.51 | $1.51 | 5,705,600 | — | — |
| 2003-05-19 | $1.55 | $1.55 | 1,703,200 | — | — |
| 2003-05-16 | $1.63 | $1.63 | 3,456,800 | — | — |
| 2003-05-15 | $1.62 | $1.62 | 2,109,600 | — | — |
| 2003-05-14 | $1.67 | $1.67 | 3,248,000 | — | — |
| 2003-05-13 | $1.63 | $1.63 | 5,832,000 | — | — |
| 2003-05-12 | $1.71 | $1.71 | 2,990,400 | — | — |
| 2003-05-09 | $1.66 | $1.66 | 2,789,600 | — | — |
| 2003-05-08 | $1.63 | $1.63 | 3,544,800 | — | — |
| 2003-05-07 | $1.66 | $1.66 | 7,851,200 | — | — |
| 2003-05-06 | $1.47 | $1.47 | 2,504,800 | — | — |
| 2003-05-05 | $1.50 | $1.50 | 5,194,400 | — | — |
| 2003-05-02 | $1.41 | $1.41 | 3,861,600 | — | — |
| 2003-05-01 | $1.43 | $1.43 | 6,383,200 | — | — |
| 2003-04-30 | $1.49 | $1.49 | 4,572,800 | — | — |
| 2003-04-29 | $1.59 | $1.59 | 1,404,000 | — | — |
| 2003-04-28 | $1.54 | $1.54 | 1,275,200 | — | — |
| 2003-04-25 | $1.51 | $1.51 | 979,200 | — | — |
| 2003-04-24 | $1.55 | $1.55 | 2,826,400 | — | — |
| 2003-04-23 | $1.63 | $1.63 | 742,400 | — | — |
| 2003-04-22 | $1.59 | $1.59 | 1,528,000 | — | — |
| 2003-04-21 | $1.58 | $1.58 | 614,400 | — | — |
| 2003-04-17 | $1.55 | $1.55 | 1,225,600 | — | — |
| 2003-04-16 | $1.58 | $1.58 | 2,460,800 | — | — |
| 2003-04-15 | $1.57 | $1.57 | 707,200 | — | — |
| 2003-04-14 | $1.59 | $1.59 | 874,400 | — | — |
| 2003-04-11 | $1.55 | $1.55 | 1,669,600 | — | — |
| 2003-04-10 | $1.54 | $1.54 | 852,000 | — | — |
| 2003-04-09 | $1.57 | $1.57 | 1,153,600 | — | — |
| 2003-04-08 | $1.60 | $1.60 | 2,711,200 | — | — |
| 2003-04-07 | $1.62 | $1.62 | 5,702,400 | — | — |
| 2003-04-04 | $1.61 | $1.61 | 2,118,400 | — | — |
| 2003-04-03 | $1.50 | $1.50 | 1,254,400 | — | — |
| 2003-04-02 | $1.52 | $1.52 | 2,104,800 | — | — |
| 2003-04-01 | $1.50 | $1.50 | 1,600,800 | — | — |
| 2003-03-31 | $1.50 | $1.50 | 2,738,400 | — | — |
| 2003-03-28 | $1.51 | $1.51 | 1,539,200 | — | — |
| 2003-03-27 | $1.50 | $1.50 | 1,572,800 | — | — |
| 2003-03-26 | $1.50 | $1.50 | 3,872,000 | — | — |
| 2003-03-25 | $1.49 | $1.49 | 2,338,400 | — | — |
| 2003-03-24 | $1.47 | $1.47 | 1,311,200 | — | — |
| 2003-03-21 | $1.52 | $1.52 | 2,633,600 | — | — |
| 2003-03-20 | $1.48 | $1.48 | 5,579,200 | — | — |
| 2003-03-19 | $1.52 | $1.52 | 2,491,200 | — | — |
| 2003-03-18 | $1.51 | $1.51 | 1,610,400 | — | — |
| 2003-03-17 | $1.52 | $1.52 | 2,560,000 | — | — |
| 2003-03-14 | $1.51 | $1.51 | 7,757,600 | — | — |
| 2003-03-13 | $1.44 | $1.44 | 5,355,200 | — | — |
| 2003-03-12 | $1.38 | $1.38 | 2,159,200 | — | — |
| 2003-03-11 | $1.34 | $1.34 | 871,200 | — | — |
| 2003-03-10 | $1.33 | $1.33 | 1,478,400 | — | — |
| 2003-03-07 | $1.37 | $1.37 | 2,727,200 | — | — |
| 2003-03-06 | $1.35 | $1.35 | 1,593,600 | — | — |
| 2003-03-05 | $1.31 | $1.31 | 3,040,800 | — | — |
| 2003-03-04 | $1.30 | $1.30 | 1,655,200 | — | — |
| 2003-03-03 | $1.35 | $1.35 | 1,984,000 | — | — |
| 2003-02-28 | $1.31 | $1.31 | 2,528,800 | — | — |
| 2003-02-27 | $1.28 | $1.28 | 3,037,600 | — | — |
| 2003-02-26 | $1.27 | $1.27 | 901,600 | — | — |
| 2003-02-25 | $1.29 | $1.29 | 2,479,200 | — | — |
| 2003-02-24 | $1.29 | $1.29 | 2,048,800 | — | — |
| 2003-02-21 | $1.33 | $1.33 | 4,217,600 | — | — |
| 2003-02-20 | $1.27 | $1.27 | 2,695,200 | — | — |
| 2003-02-19 | $1.30 | $1.30 | 4,581,600 | — | — |
| 2003-02-18 | $1.28 | $1.28 | 14,183,200 | — | — |
| 2003-02-14 | $1.03 | $1.03 | 1,928,800 | — | — |
| 2003-02-13 | $0.99 | $0.99 | 3,216,800 | — | — |
| 2003-02-12 | $1.00 | $1.00 | 2,116,000 | — | — |
| 2003-02-11 | $0.95 | $0.95 | 5,256,000 | — | — |
| 2003-02-10 | $0.97 | $0.97 | 3,335,200 | — | — |
| 2003-02-07 | $0.99 | $0.99 | 2,403,200 | — | — |
| 2003-02-06 | $1.00 | $1.00 | 3,609,600 | — | — |
| 2003-02-05 | $1.03 | $1.03 | 3,685,600 | — | — |
| 2003-02-04 | $1.06 | $1.06 | 2,489,600 | — | — |
| 2003-02-03 | $1.03 | $1.03 | 2,149,600 | — | — |
| 2003-01-31 | $1.06 | $1.06 | 2,208,000 | — | — |
| 2003-01-30 | $1.11 | $1.11 | 3,940,800 | — | — |
| 2003-01-29 | $1.13 | $1.13 | 3,560,800 | — | — |
| 2003-01-28 | $1.12 | $1.12 | 5,787,200 | — | — |
| 2003-01-27 | $1.13 | $1.13 | 3,596,800 | — | — |
| 2003-01-24 | $1.18 | $1.18 | 5,676,000 | — | — |
| 2003-01-23 | $1.22 | $1.22 | 2,531,200 | — | — |
| 2003-01-22 | $1.24 | $1.24 | 2,268,800 | — | — |
| 2003-01-21 | $1.21 | $1.21 | 3,869,600 | — | — |
| 2003-01-17 | $1.19 | $1.19 | 2,741,600 | — | — |
| 2003-01-16 | $1.19 | $1.19 | 2,660,000 | — | — |
| 2003-01-15 | $1.19 | $1.19 | 9,749,600 | — | — |
| 2003-01-14 | $1.24 | $1.24 | 5,394,400 | — | — |
| 2003-01-13 | $1.32 | $1.32 | 1,628,800 | — | — |
| 2003-01-10 | $1.30 | $1.30 | 2,906,400 | — | — |
| 2003-01-09 | $1.33 | $1.33 | 10,240,800 | — | — |
| 2003-01-08 | $1.27 | $1.27 | 3,288,800 | — | — |
| 2003-01-07 | $1.26 | $1.26 | 3,504,000 | — | — |
| 2003-01-06 | $1.24 | $1.24 | 2,815,200 | — | — |
| 2003-01-03 | $1.23 | $1.23 | 1,894,400 | — | — |
| 2003-01-02 | $1.22 | $1.22 | 2,815,200 | — | — |