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
- 2001-07-20 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 | $1.53 | $1.56 | 1,170,000 | — | — |
| 2003-12-30 | $1.61 | $1.65 | 1,080,000 | — | — |
| 2003-12-29 | $1.63 | $1.66 | 3,300,000 | — | — |
| 2003-12-26 | $1.66 | $1.69 | 2,082,000 | — | — |
| 2003-12-24 | $1.52 | $1.55 | 408,000 | — | — |
| 2003-12-23 | $1.47 | $1.50 | 1,174,000 | — | — |
| 2003-12-22 | $1.46 | $1.50 | 742,000 | — | — |
| 2003-12-19 | $1.46 | $1.49 | 962,000 | — | — |
| 2003-12-18 | $1.44 | $1.48 | 2,716,000 | — | — |
| 2003-12-17 | $1.45 | $1.48 | 1,980,000 | — | — |
| 2003-12-16 | $1.40 | $1.43 | 1,388,000 | — | — |
| 2003-12-15 | $1.49 | $1.53 | 2,696,000 | — | — |
| 2003-12-12 | $1.48 | $1.51 | 1,964,000 | — | — |
| 2003-12-11 | $1.39 | $1.42 | 912,000 | — | — |
| 2003-12-10 | $1.35 | $1.38 | 268,000 | — | — |
| 2003-12-09 | $1.35 | $1.38 | 866,000 | — | — |
| 2003-12-08 | $1.40 | $1.43 | 962,000 | — | — |
| 2003-12-05 | $1.32 | $1.35 | 1,388,000 | — | — |
| 2003-12-04 | $1.36 | $1.39 | 1,928,000 | — | — |
| 2003-12-03 | $1.37 | $1.40 | 2,878,000 | — | — |
| 2003-12-02 | $1.33 | $1.36 | 1,970,000 | — | — |
| 2003-12-01 | $1.33 | $1.36 | 1,636,000 | — | — |
| 2003-11-28 | $1.31 | $1.34 | 792,000 | — | — |
| 2003-11-26 | $1.29 | $1.32 | 1,452,000 | — | — |
| 2003-11-25 | $1.26 | $1.29 | 2,042,000 | — | — |
| 2003-11-24 | $1.25 | $1.27 | 1,592,000 | — | — |
| 2003-11-21 | $1.23 | $1.25 | 1,222,000 | — | — |
| 2003-11-20 | $1.20 | $1.23 | 1,902,000 | — | — |
| 2003-11-19 | $1.20 | $1.23 | 278,000 | — | — |
| 2003-11-18 | $1.21 | $1.24 | 610,000 | — | — |
| 2003-11-17 | $1.22 | $1.24 | 1,586,000 | — | — |
| 2003-11-14 | $1.21 | $1.24 | 1,682,000 | — | — |
| 2003-11-13 | $1.20 | $1.23 | 5,244,000 | — | — |
| 2003-11-12 | $1.16 | $1.19 | 3,270,000 | — | — |
| 2003-11-11 | $1.16 | $1.18 | 2,978,000 | — | — |
| 2003-11-10 | $1.16 | $1.19 | 2,232,000 | — | — |
| 2003-11-07 | $1.17 | $1.19 | 3,124,000 | — | — |
| 2003-11-06 | $1.15 | $1.18 | 4,136,000 | — | — |
| 2003-11-05 | $1.20 | $1.22 | 2,120,000 | — | — |
| 2003-11-04 | $1.27 | $1.29 | 806,000 | — | — |
| 2003-11-03 | $1.31 | $1.34 | 1,390,000 | — | — |
| 2003-10-31 | $1.29 | $1.32 | 712,000 | — | — |
| 2003-10-30 | $1.25 | $1.27 | 1,144,000 | — | — |
| 2003-10-29 | $1.20 | $1.23 | 686,000 | — | — |
| 2003-10-28 | $1.23 | $1.25 | 980,000 | — | — |
| 2003-10-27 | $1.21 | $1.24 | 690,000 | — | — |
| 2003-10-24 | $1.19 | $1.22 | 1,020,000 | — | — |
| 2003-10-23 | $1.19 | $1.21 | 3,798,000 | — | — |
| 2003-10-22 | $1.22 | $1.25 | 1,782,000 | — | — |
| 2003-10-21 | $1.25 | $1.28 | 742,000 | — | — |
| 2003-10-20 | $1.25 | $1.28 | 2,208,000 | — | — |
| 2003-10-17 | $1.29 | $1.32 | 3,262,000 | — | — |
| 2003-10-16 | $1.28 | $1.31 | 360,000 | — | — |
| 2003-10-15 | $1.26 | $1.29 | 636,000 | — | — |
| 2003-10-14 | $1.25 | $1.28 | 1,144,000 | — | — |
| 2003-10-13 | $1.28 | $1.31 | 1,296,000 | — | — |
| 2003-10-10 | $1.20 | $1.23 | 1,374,000 | — | — |
| 2003-10-09 | $1.20 | $1.22 | 684,000 | — | — |
| 2003-10-08 | $1.21 | $1.24 | 418,000 | — | — |
| 2003-10-07 | $1.20 | $1.23 | 754,000 | — | — |
| 2003-10-06 | $1.22 | $1.25 | 1,484,000 | — | — |
| 2003-10-03 | $1.14 | $1.17 | 1,122,000 | — | — |
| 2003-10-02 | $1.17 | $1.19 | 1,664,000 | — | — |
| 2003-10-01 | $1.11 | $1.14 | 950,000 | — | — |
| 2003-09-30 | $1.08 | $1.10 | 2,362,000 | — | — |
| 2003-09-29 | $1.05 | $1.07 | 762,000 | — | — |
| 2003-09-26 | $1.06 | $1.08 | 1,152,000 | — | — |
| 2003-09-25 | $1.05 | $1.07 | 1,506,000 | — | — |
| 2003-09-24 | $1.04 | $1.07 | 1,802,000 | — | — |
| 2003-09-23 | $1.03 | $1.05 | 1,386,000 | — | — |
| 2003-09-22 | $1.02 | $1.04 | 568,000 | — | — |
| 2003-09-19 | $1.05 | $1.07 | 1,004,000 | — | — |
| 2003-09-18 | $1.05 | $1.07 | 672,000 | — | — |
| 2003-09-17 | $1.04 | $1.06 | 1,052,000 | — | — |
| 2003-09-16 | $1.05 | $1.07 | 804,000 | — | — |
| 2003-09-15 | $1.05 | $1.08 | 832,000 | — | — |
| 2003-09-12 | $1.07 | $1.10 | 1,108,000 | — | — |
| 2003-09-11 | $1.10 | $1.12 | 1,972,000 | — | — |
| 2003-09-10 | $1.09 | $1.12 | 1,024,000 | — | — |
| 2003-09-09 | $1.10 | $1.12 | 2,784,000 | — | — |
| 2003-09-08 | $1.09 | $1.11 | 432,000 | — | — |
| 2003-09-05 | $1.10 | $1.12 | 1,140,000 | — | — |
| 2003-09-04 | $1.11 | $1.14 | 942,000 | — | — |
| 2003-09-03 | $1.11 | $1.13 | 1,140,000 | — | — |
| 2003-09-02 | $1.11 | $1.14 | 536,000 | — | — |
| 2003-08-29 | $1.10 | $1.12 | 178,000 | — | — |
| 2003-08-28 | $1.10 | $1.12 | 120,000 | — | — |
| 2003-08-27 | $1.10 | $1.12 | 298,000 | — | — |
| 2003-08-26 | $1.10 | $1.12 | 658,000 | — | — |
| 2003-08-25 | $1.11 | $1.13 | 1,148,000 | — | — |
| 2003-08-22 | $1.13 | $1.16 | 1,652,000 | — | — |
| 2003-08-21 | $1.19 | $1.21 | 1,546,000 | — | — |
| 2003-08-20 | $1.15 | $1.18 | 468,000 | — | — |
| 2003-08-19 | $1.15 | $1.17 | 1,030,000 | — | — |
| 2003-08-18 | $1.15 | $1.18 | 334,000 | — | — |
| 2003-08-15 | $1.14 | $1.16 | 4,000 | — | — |
| 2003-08-14 | $1.14 | $1.16 | 398,000 | — | — |
| 2003-08-13 | $1.14 | $1.16 | 874,000 | — | — |
| 2003-08-12 | $1.14 | $1.17 | 506,000 | — | — |
| 2003-08-11 | $1.15 | $1.17 | 196,000 | — | — |
| 2003-08-08 | $1.14 | $1.16 | 628,000 | — | — |
| 2003-08-07 | $1.12 | $1.15 | 1,328,000 | — | — |
| 2003-08-06 | $1.12 | $1.14 | 3,698,000 | — | — |
| 2003-08-05 | $1.15 | $1.18 | 1,858,000 | — | — |
| 2003-08-04 | $1.11 | $1.14 | 306,000 | — | — |
| 2003-08-01 | $1.10 | $1.13 | 1,334,000 | — | — |
| 2003-07-31 | $1.11 | $1.14 | 3,484,000 | — | — |
| 2003-07-30 | $1.11 | $1.13 | 2,790,000 | — | — |
| 2003-07-29 | $1.11 | $1.13 | 758,000 | — | — |
| 2003-07-28 | $1.12 | $1.14 | 446,000 | — | — |
| 2003-07-25 | $1.09 | $1.11 | 1,200,000 | — | — |
| 2003-07-24 | $1.06 | $1.08 | 902,000 | — | — |
| 2003-07-23 | $1.05 | $1.07 | 1,706,000 | — | — |
| 2003-07-22 | $1.05 | $1.07 | 3,298,000 | — | — |
| 2003-07-21 | $1.08 | $1.10 | 948,000 | — | — |
| 2003-07-18 | $1.05 | $1.08 | 536,000 | — | — |
| 2003-07-17 | $1.06 | $1.08 | 490,000 | — | — |
| 2003-07-16 | $1.10 | $1.13 | 476,000 | — | — |
| 2003-07-15 | $1.13 | $1.15 | 470,000 | — | — |
| 2003-07-14 | $1.15 | $1.18 | 318,000 | — | — |
| 2003-07-11 | $1.12 | $1.14 | 312,000 | — | — |
| 2003-07-10 | $1.10 | $1.12 | 4,940,000 | — | — |
| 2003-07-09 | $1.10 | $1.12 | 1,376,000 | — | — |
| 2003-07-08 | $1.13 | $1.15 | 2,906,000 | — | — |
| 2003-07-07 | $1.14 | $1.16 | 2,784,000 | — | — |
| 2003-07-03 | $1.02 | $1.05 | 1,928,000 | — | — |
| 2003-07-02 | $1.06 | $1.08 | 4,220,000 | — | — |
| 2003-07-01 | $0.99 | $1.01 | 1,530,000 | — | — |
| 2003-06-30 | $0.94 | $0.96 | 568,000 | — | — |
| 2003-06-27 | $0.92 | $0.94 | 240,000 | — | — |
| 2003-06-26 | $0.91 | $0.92 | 3,768,000 | — | — |
| 2003-06-25 | $0.91 | $0.93 | 288,000 | — | — |
| 2003-06-24 | $0.91 | $0.93 | 412,000 | — | — |
| 2003-06-23 | $0.94 | $0.96 | 576,000 | — | — |
| 2003-06-20 | $0.95 | $0.97 | 184,000 | — | — |
| 2003-06-19 | $0.96 | $0.98 | 312,000 | — | — |
| 2003-06-18 | $0.96 | $0.98 | 1,662,000 | — | — |
| 2003-06-17 | $0.94 | $0.96 | 1,066,000 | — | — |
| 2003-06-16 | $0.94 | $0.96 | 724,000 | — | — |
| 2003-06-13 | $0.93 | $0.95 | 388,000 | — | — |
| 2003-06-12 | $0.91 | $0.93 | 308,000 | — | — |
| 2003-06-11 | $0.91 | $0.93 | 256,000 | — | — |
| 2003-06-10 | $0.91 | $0.93 | 452,000 | — | — |
| 2003-06-09 | $0.91 | $0.93 | 218,000 | — | — |
| 2003-06-06 | $0.92 | $0.94 | 290,000 | — | — |
| 2003-06-05 | $0.92 | $0.94 | 1,140,000 | — | — |
| 2003-06-04 | $0.91 | $0.93 | 1,274,000 | — | — |
| 2003-06-03 | $0.88 | $0.90 | 2,030,000 | — | — |
| 2003-06-02 | $0.85 | $0.87 | 92,000 | — | — |
| 2003-05-30 | $0.85 | $0.87 | 1,994,000 | — | — |
| 2003-05-29 | $0.84 | $0.86 | 10,000 | — | — |
| 2003-05-28 | $0.85 | $0.87 | 132,000 | — | — |
| 2003-05-27 | $0.85 | $0.87 | 614,000 | — | — |
| 2003-05-23 | $0.85 | $0.87 | 782,000 | — | — |
| 2003-05-22 | $0.84 | $0.86 | 512,000 | — | — |
| 2003-05-21 | $0.83 | $0.85 | 452,000 | — | — |
| 2003-05-20 | $0.81 | $0.83 | 1,278,000 | — | — |
| 2003-05-19 | $0.82 | $0.84 | 926,000 | — | — |
| 2003-05-16 | $0.83 | $0.85 | 326,000 | — | — |
| 2003-05-15 | $0.82 | $0.84 | 22,000 | — | — |
| 2003-05-14 | $0.82 | $0.84 | 946,000 | — | — |
| 2003-05-13 | $0.83 | $0.85 | 752,000 | — | — |
| 2003-05-12 | $0.84 | $0.86 | 456,000 | — | — |
| 2003-05-09 | $0.81 | $0.83 | 1,140,000 | — | — |
| 2003-05-08 | $0.81 | $0.83 | 348,000 | — | — |
| 2003-05-07 | $0.83 | $0.85 | 2,292,000 | — | — |
| 2003-05-06 | $0.83 | $0.85 | 376,000 | — | — |
| 2003-05-05 | $0.84 | $0.85 | 3,604,000 | — | — |
| 2003-05-02 | $0.82 | $0.84 | 314,000 | — | — |
| 2003-05-01 | $0.81 | $0.83 | 1,258,000 | — | — |
| 2003-04-30 | $0.82 | $0.84 | 824,000 | — | — |
| 2003-04-29 | $0.83 | $0.84 | 336,000 | — | — |
| 2003-04-28 | $0.83 | $0.83 | 714,000 | — | — |
| 2003-04-25 | $0.83 | $0.83 | 826,000 | — | — |
| 2003-04-24 | $0.83 | $0.84 | 544,000 | — | — |
| 2003-04-23 | $0.82 | $0.83 | 932,000 | — | — |
| 2003-04-22 | $0.81 | $0.82 | 60,000 | — | — |
| 2003-04-21 | $0.80 | $0.81 | 48,000 | — | — |
| 2003-04-17 | $0.80 | $0.81 | 304,000 | — | — |
| 2003-04-16 | $0.80 | $0.80 | 216,000 | — | — |
| 2003-04-15 | $0.80 | $0.80 | 496,000 | — | — |
| 2003-04-14 | $0.79 | $0.80 | 154,000 | — | — |
| 2003-04-11 | $0.79 | $0.80 | 1,408,000 | — | — |
| 2003-04-10 | $0.78 | $0.79 | 492,000 | — | — |
| 2003-04-09 | $0.79 | $0.80 | 1,672,000 | — | — |
| 2003-04-08 | $0.83 | $0.83 | 1,046,000 | — | — |
| 2003-04-07 | $0.86 | $0.87 | 2,290,000 | — | — |
| 2003-04-04 | $0.84 | $0.85 | 2,142,000 | — | — |
| 2003-04-03 | $0.79 | $0.80 | 3,038,000 | — | — |
| 2003-04-02 | $0.79 | $0.80 | 188,000 | — | — |
| 2003-04-01 | $0.78 | $0.79 | 424,000 | — | — |
| 2003-03-31 | $0.77 | $0.78 | 142,000 | — | — |
| 2003-03-28 | $0.79 | $0.80 | 2,828,000 | — | — |
| 2003-03-27 | $0.78 | $0.79 | 1,428,000 | — | — |
| 2003-03-26 | $0.78 | $0.79 | 2,282,000 | — | — |
| 2003-03-25 | $0.78 | $0.79 | 552,000 | — | — |
| 2003-03-24 | $0.78 | $0.78 | 692,000 | — | — |
| 2003-03-21 | $0.79 | $0.80 | 840,000 | — | — |
| 2003-03-20 | $0.77 | $0.78 | 1,474,000 | — | — |
| 2003-03-19 | $0.76 | $0.76 | 2,628,000 | — | — |
| 2003-03-18 | $0.75 | $0.75 | 1,764,000 | — | — |
| 2003-03-17 | $0.76 | $0.77 | 1,218,000 | — | — |
| 2003-03-14 | $0.78 | $0.79 | 2,612,000 | — | — |
| 2003-03-13 | $0.76 | $0.77 | 416,000 | — | — |
| 2003-03-12 | $0.76 | $0.77 | 34,000 | — | — |
| 2003-03-11 | $0.76 | $0.77 | 84,000 | — | — |
| 2003-03-10 | $0.76 | $0.76 | 856,000 | — | — |
| 2003-03-07 | $0.76 | $0.77 | 516,000 | — | — |
| 2003-03-06 | $0.77 | $0.77 | 84,000 | — | — |
| 2003-03-05 | $0.77 | $0.78 | 288,000 | — | — |
| 2003-03-04 | $0.78 | $0.78 | 26,000 | — | — |
| 2003-03-03 | $0.78 | $0.79 | 180,000 | — | — |
| 2003-02-28 | $0.79 | $0.79 | 986,000 | — | — |
| 2003-02-27 | $0.77 | $0.78 | 10,758,000 | — | — |
| 2003-02-26 | $0.80 | $0.81 | 2,892,000 | — | — |
| 2003-02-25 | $0.80 | $0.81 | 354,000 | — | — |
| 2003-02-24 | $0.81 | $0.82 | 396,000 | — | — |
| 2003-02-21 | $0.80 | $0.81 | 2,730,000 | — | — |
| 2003-02-20 | $0.80 | $0.81 | 1,460,000 | — | — |
| 2003-02-19 | $0.80 | $0.81 | 1,228,000 | — | — |
| 2003-02-18 | $0.80 | $0.81 | 1,994,000 | — | — |
| 2003-02-14 | $0.77 | $0.77 | 1,800,000 | — | — |
| 2003-02-13 | $0.78 | $0.78 | 784,000 | — | — |
| 2003-02-12 | $0.78 | $0.79 | 820,000 | — | — |
| 2003-02-11 | $0.77 | $0.78 | 4,362,000 | — | — |
| 2003-02-10 | $0.77 | $0.78 | 364,000 | — | — |
| 2003-02-07 | $0.77 | $0.77 | 40,000 | — | — |
| 2003-02-06 | $0.76 | $0.77 | 4,000 | — | — |
| 2003-02-05 | $0.76 | $0.77 | 214,000 | — | — |
| 2003-02-04 | $0.78 | $0.79 | 572,000 | — | — |
| 2003-02-03 | $0.78 | $0.79 | 1,374,000 | — | — |
| 2003-01-31 | $0.75 | $0.76 | 64,000 | — | — |
| 2003-01-30 | $0.74 | $0.74 | 0 | — | — |
| 2003-01-29 | $0.74 | $0.74 | 2,000 | — | — |
| 2003-01-28 | $0.73 | $0.74 | 1,672,000 | — | — |
| 2003-01-27 | $0.76 | $0.77 | 108,000 | — | — |
| 2003-01-24 | $0.76 | $0.77 | 500,000 | — | — |
| 2003-01-23 | $0.75 | $0.76 | 980,000 | — | — |
| 2003-01-22 | $0.75 | $0.76 | 1,746,000 | — | — |
| 2003-01-21 | $0.71 | $0.71 | 2,296,000 | — | — |
| 2003-01-17 | $0.70 | $0.70 | 1,274,000 | — | — |
| 2003-01-16 | $0.72 | $0.72 | 4,328,000 | — | — |
| 2003-01-15 | $0.68 | $0.68 | 750,000 | — | — |
| 2003-01-14 | $0.67 | $0.68 | 684,000 | — | — |
| 2003-01-13 | $0.69 | $0.69 | 48,000 | — | — |
| 2003-01-10 | $0.69 | $0.70 | 206,000 | — | — |
| 2003-01-09 | $0.68 | $0.68 | 2,000 | — | — |
| 2003-01-08 | $0.68 | $0.68 | 42,000 | — | — |
| 2003-01-07 | $0.68 | $0.69 | 846,000 | — | — |
| 2003-01-06 | $0.69 | $0.70 | 72,000 | — | — |
| 2003-01-03 | $0.68 | $0.69 | 0 | — | — |
| 2003-01-02 | $0.68 | $0.69 | 94,000 | — | — |