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
- 1999-03-11 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 | $2.98 | $3.02 | 10,630,400 | — | — |
| 2003-12-30 | $2.92 | $2.96 | 12,752,000 | — | — |
| 2003-12-29 | $2.86 | $2.90 | 8,016,000 | — | — |
| 2003-12-26 | $2.73 | $2.76 | 1,088,000 | — | — |
| 2003-12-24 | $2.75 | $2.78 | 1,977,600 | — | — |
| 2003-12-23 | $2.72 | $2.76 | 3,532,800 | — | — |
| 2003-12-22 | $2.69 | $2.72 | 4,720,000 | — | — |
| 2003-12-19 | $2.64 | $2.68 | 3,724,800 | — | — |
| 2003-12-18 | $2.65 | $2.69 | 5,225,600 | — | — |
| 2003-12-17 | $2.62 | $2.66 | 8,992,000 | — | — |
| 2003-12-16 | $2.67 | $2.71 | 13,356,800 | — | — |
| 2003-12-15 | $2.77 | $2.81 | 5,939,200 | — | — |
| 2003-12-12 | $2.72 | $2.76 | 8,512,000 | — | — |
| 2003-12-11 | $2.75 | $2.79 | 5,651,200 | — | — |
| 2003-12-10 | $2.67 | $2.71 | 6,476,800 | — | — |
| 2003-12-09 | $2.63 | $2.66 | 8,729,600 | — | — |
| 2003-12-08 | $2.61 | $2.64 | 5,776,000 | — | — |
| 2003-12-05 | $2.54 | $2.57 | 3,977,600 | — | — |
| 2003-12-04 | $2.60 | $2.64 | 2,876,800 | — | — |
| 2003-12-03 | $2.61 | $2.64 | 6,576,000 | — | — |
| 2003-12-02 | $2.68 | $2.72 | 5,084,800 | — | — |
| 2003-12-01 | $2.73 | $2.77 | 8,492,800 | — | — |
| 2003-11-28 | $2.60 | $2.63 | 1,324,800 | — | — |
| 2003-11-26 | $2.56 | $2.59 | 2,812,800 | — | — |
| 2003-11-25 | $2.54 | $2.58 | 2,195,200 | — | — |
| 2003-11-24 | $2.54 | $2.58 | 7,110,400 | — | — |
| 2003-11-21 | $2.44 | $2.47 | 11,580,800 | — | — |
| 2003-11-20 | $2.56 | $2.60 | 6,211,200 | — | — |
| 2003-11-19 | $2.60 | $2.63 | 4,601,600 | — | — |
| 2003-11-18 | $2.59 | $2.62 | 6,822,400 | — | — |
| 2003-11-17 | $2.56 | $2.60 | 9,507,200 | — | — |
| 2003-11-14 | $2.59 | $2.63 | 6,892,800 | — | — |
| 2003-11-13 | $2.58 | $2.61 | 3,075,200 | — | — |
| 2003-11-12 | $2.63 | $2.66 | 8,668,800 | — | — |
| 2003-11-11 | $2.57 | $2.61 | 14,512,000 | — | — |
| 2003-11-10 | $2.66 | $2.69 | 4,265,600 | — | — |
| 2003-11-07 | $2.72 | $2.76 | 1,990,400 | — | — |
| 2003-11-06 | $2.73 | $2.77 | 5,900,800 | — | — |
| 2003-11-05 | $2.74 | $2.77 | 2,873,600 | — | — |
| 2003-11-04 | $2.80 | $2.84 | 6,726,400 | — | — |
| 2003-11-03 | $2.77 | $2.81 | 11,113,600 | — | — |
| 2003-10-31 | $2.64 | $2.68 | 6,499,200 | — | — |
| 2003-10-30 | $2.58 | $2.62 | 5,408,000 | — | — |
| 2003-10-29 | $2.58 | $2.62 | 16,793,600 | — | — |
| 2003-10-28 | $2.50 | $2.53 | 4,208,000 | — | — |
| 2003-10-27 | $2.44 | $2.47 | 5,084,800 | — | — |
| 2003-10-24 | $2.47 | $2.50 | 3,862,400 | — | — |
| 2003-10-23 | $2.43 | $2.46 | 5,219,200 | — | — |
| 2003-10-22 | $2.46 | $2.49 | 9,171,200 | — | — |
| 2003-10-21 | $2.49 | $2.53 | 8,332,800 | — | — |
| 2003-10-20 | $2.49 | $2.52 | 7,737,600 | — | — |
| 2003-10-17 | $2.51 | $2.54 | 8,540,800 | — | — |
| 2003-10-16 | $2.48 | $2.51 | 7,049,600 | — | — |
| 2003-10-15 | $2.52 | $2.55 | 4,288,000 | — | — |
| 2003-10-14 | $2.51 | $2.54 | 11,734,400 | — | — |
| 2003-10-13 | $2.49 | $2.52 | 13,004,800 | — | — |
| 2003-10-10 | $2.42 | $2.45 | 20,256,000 | — | — |
| 2003-10-09 | $2.26 | $2.28 | 12,403,200 | — | — |
| 2003-10-08 | $2.23 | $2.25 | 7,440,000 | — | — |
| 2003-10-07 | $2.26 | $2.28 | 6,953,600 | — | — |
| 2003-10-06 | $2.26 | $2.29 | 6,284,800 | — | — |
| 2003-10-03 | $2.30 | $2.33 | 8,684,800 | — | — |
| 2003-10-02 | $2.22 | $2.24 | 5,273,600 | — | — |
| 2003-10-01 | $2.15 | $2.18 | 3,097,600 | — | — |
| 2003-09-30 | $2.13 | $2.15 | 4,883,200 | — | — |
| 2003-09-29 | $2.13 | $2.16 | 3,744,000 | — | — |
| 2003-09-26 | $2.12 | $2.14 | 3,478,400 | — | — |
| 2003-09-25 | $2.14 | $2.17 | 3,718,400 | — | — |
| 2003-09-24 | $2.15 | $2.18 | 8,614,400 | — | — |
| 2003-09-23 | $2.16 | $2.18 | 1,596,800 | — | — |
| 2003-09-22 | $2.14 | $2.17 | 5,216,000 | — | — |
| 2003-09-19 | $2.16 | $2.19 | 3,462,400 | — | — |
| 2003-09-18 | $2.16 | $2.18 | 3,465,600 | — | — |
| 2003-09-17 | $2.16 | $2.18 | 9,305,600 | — | — |
| 2003-09-16 | $2.12 | $2.15 | 11,552,000 | — | — |
| 2003-09-15 | $2.02 | $2.04 | 6,995,200 | — | — |
| 2003-09-12 | $2.04 | $2.07 | 10,662,400 | — | — |
| 2003-09-11 | $2.08 | $2.11 | 9,539,200 | — | — |
| 2003-09-10 | $2.05 | $2.07 | 9,724,800 | — | — |
| 2003-09-09 | $2.10 | $2.12 | 17,904,000 | — | — |
| 2003-09-08 | $2.12 | $2.14 | 11,872,000 | — | — |
| 2003-09-05 | $2.09 | $2.11 | 16,236,800 | — | — |
| 2003-09-04 | $1.97 | $1.99 | 33,756,800 | — | — |
| 2003-09-03 | $1.83 | $1.85 | 26,867,200 | — | — |
| 2003-09-02 | $1.82 | $1.84 | 15,305,600 | — | — |
| 2003-08-29 | $1.78 | $1.80 | 7,017,600 | — | — |
| 2003-08-28 | $1.78 | $1.80 | 4,204,800 | — | — |
| 2003-08-27 | $1.76 | $1.78 | 7,046,400 | — | — |
| 2003-08-26 | $1.69 | $1.71 | 2,534,400 | — | — |
| 2003-08-25 | $1.70 | $1.72 | 3,603,200 | — | — |
| 2003-08-22 | $1.70 | $1.72 | 3,430,400 | — | — |
| 2003-08-21 | $1.74 | $1.76 | 8,531,200 | — | — |
| 2003-08-20 | $1.70 | $1.72 | 11,004,800 | — | — |
| 2003-08-19 | $1.66 | $1.68 | 4,579,200 | — | — |
| 2003-08-18 | $1.63 | $1.64 | 3,788,800 | — | — |
| 2003-08-15 | $1.61 | $1.63 | 1,734,400 | — | — |
| 2003-08-14 | $1.61 | $1.63 | 1,462,400 | — | — |
| 2003-08-13 | $1.61 | $1.63 | 3,952,000 | — | — |
| 2003-08-12 | $1.63 | $1.65 | 5,331,200 | — | — |
| 2003-08-11 | $1.61 | $1.63 | 3,827,200 | — | — |
| 2003-08-08 | $1.60 | $1.62 | 4,521,600 | — | — |
| 2003-08-07 | $1.64 | $1.66 | 9,238,400 | — | — |
| 2003-08-06 | $1.58 | $1.59 | 15,980,800 | — | — |
| 2003-08-05 | $1.64 | $1.66 | 11,104,000 | — | — |
| 2003-08-04 | $1.69 | $1.71 | 7,401,600 | — | — |
| 2003-08-01 | $1.68 | $1.70 | 9,926,400 | — | — |
| 2003-07-31 | $1.66 | $1.68 | 111,993,600 | — | — |
| 2003-07-30 | $1.59 | $1.61 | 15,648,000 | — | — |
| 2003-07-29 | $1.64 | $1.66 | 9,891,200 | — | — |
| 2003-07-28 | $1.68 | $1.69 | 4,428,800 | — | — |
| 2003-07-25 | $1.72 | $1.74 | 3,500,800 | — | — |
| 2003-07-24 | $1.69 | $1.71 | 4,544,000 | — | — |
| 2003-07-23 | $1.65 | $1.67 | 5,228,800 | — | — |
| 2003-07-22 | $1.64 | $1.66 | 6,726,400 | — | — |
| 2003-07-21 | $1.63 | $1.64 | 3,196,800 | — | — |
| 2003-07-18 | $1.69 | $1.71 | 3,062,400 | — | — |
| 2003-07-17 | $1.65 | $1.67 | 3,497,600 | — | — |
| 2003-07-16 | $1.70 | $1.72 | 6,745,600 | — | — |
| 2003-07-15 | $1.75 | $1.77 | 5,337,600 | — | — |
| 2003-07-14 | $1.74 | $1.76 | 7,955,200 | — | — |
| 2003-07-11 | $1.88 | $1.90 | 6,601,600 | — | — |
| 2003-07-10 | $1.83 | $1.85 | 10,979,200 | — | — |
| 2003-07-09 | $1.77 | $1.79 | 10,838,400 | — | — |
| 2003-07-08 | $1.63 | $1.65 | 5,264,000 | — | — |
| 2003-07-07 | $1.59 | $1.61 | 8,246,400 | — | — |
| 2003-07-03 | $1.66 | $1.68 | 3,072,000 | — | — |
| 2003-07-02 | $1.68 | $1.70 | 2,160,000 | — | — |
| 2003-07-01 | $1.69 | $1.71 | 1,996,800 | — | — |
| 2003-06-30 | $1.68 | $1.70 | 1,292,800 | — | — |
| 2003-06-27 | $1.72 | $1.74 | 1,958,400 | — | — |
| 2003-06-26 | $1.66 | $1.68 | 2,492,800 | — | — |
| 2003-06-25 | $1.57 | $1.59 | 2,233,600 | — | — |
| 2003-06-24 | $1.55 | $1.56 | 3,683,200 | — | — |
| 2003-06-23 | $1.54 | $1.56 | 2,035,200 | — | — |
| 2003-06-20 | $1.56 | $1.58 | 2,192,000 | — | — |
| 2003-06-19 | $1.52 | $1.54 | 7,027,200 | — | — |
| 2003-06-18 | $1.60 | $1.61 | 3,254,400 | — | — |
| 2003-06-17 | $1.64 | $1.66 | 5,254,400 | — | — |
| 2003-06-16 | $1.66 | $1.68 | 3,305,600 | — | — |
| 2003-06-13 | $1.60 | $1.61 | 2,944,000 | — | — |
| 2003-06-12 | $1.57 | $1.59 | 2,464,000 | — | — |
| 2003-06-11 | $1.58 | $1.59 | 1,440,000 | — | — |
| 2003-06-10 | $1.55 | $1.57 | 3,331,200 | — | — |
| 2003-06-09 | $1.55 | $1.57 | 3,756,800 | — | — |
| 2003-06-06 | $1.57 | $1.59 | 6,294,400 | — | — |
| 2003-06-05 | $1.52 | $1.54 | 5,766,400 | — | — |
| 2003-06-04 | $1.51 | $1.53 | 4,700,800 | — | — |
| 2003-06-03 | $1.44 | $1.46 | 6,697,600 | — | — |
| 2003-06-02 | $1.44 | $1.45 | 7,443,200 | — | — |
| 2003-05-30 | $1.38 | $1.40 | 5,600,000 | — | — |
| 2003-05-29 | $1.35 | $1.37 | 2,528,000 | — | — |
| 2003-05-28 | $1.33 | $1.34 | 2,905,600 | — | — |
| 2003-05-27 | $1.29 | $1.31 | 8,713,600 | — | — |
| 2003-05-23 | $1.27 | $1.28 | 7,497,600 | — | — |
| 2003-05-22 | $1.29 | $1.30 | 3,238,400 | — | — |
| 2003-05-21 | $1.30 | $1.31 | 1,209,600 | — | — |
| 2003-05-20 | $1.31 | $1.32 | 5,180,800 | — | — |
| 2003-05-19 | $1.29 | $1.30 | 10,038,400 | — | — |
| 2003-05-16 | $1.34 | $1.35 | 3,936,000 | — | — |
| 2003-05-15 | $1.34 | $1.35 | 5,126,400 | — | — |
| 2003-05-14 | $1.29 | $1.30 | 1,337,600 | — | — |
| 2003-05-13 | $1.30 | $1.31 | 3,363,200 | — | — |
| 2003-05-12 | $1.29 | $1.30 | 6,732,800 | — | — |
| 2003-05-09 | $1.31 | $1.32 | 2,342,400 | — | — |
| 2003-05-08 | $1.30 | $1.31 | 3,340,800 | — | — |
| 2003-05-07 | $1.32 | $1.33 | 7,427,200 | — | — |
| 2003-05-06 | $1.35 | $1.36 | 3,475,200 | — | — |
| 2003-05-05 | $1.37 | $1.38 | 9,276,800 | — | — |
| 2003-05-02 | $1.32 | $1.33 | 3,510,400 | — | — |
| 2003-05-01 | $1.30 | $1.31 | 3,888,000 | — | — |
| 2003-04-30 | $1.28 | $1.29 | 3,945,600 | — | — |
| 2003-04-29 | $1.31 | $1.32 | 3,113,600 | — | — |
| 2003-04-28 | $1.32 | $1.33 | 2,883,200 | — | — |
| 2003-04-25 | $1.31 | $1.32 | 5,081,600 | — | — |
| 2003-04-24 | $1.33 | $1.34 | 4,121,600 | — | — |
| 2003-04-23 | $1.38 | $1.39 | 2,918,400 | — | — |
| 2003-04-22 | $1.39 | $1.40 | 6,422,400 | — | — |
| 2003-04-21 | $1.37 | $1.38 | 3,187,200 | — | — |
| 2003-04-17 | $1.36 | $1.37 | 10,387,200 | — | — |
| 2003-04-16 | $1.31 | $1.32 | 7,238,400 | — | — |
| 2003-04-15 | $1.30 | $1.31 | 6,614,400 | — | — |
| 2003-04-14 | $1.29 | $1.30 | 5,875,200 | — | — |
| 2003-04-11 | $1.26 | $1.27 | 35,923,200 | — | — |
| 2003-04-10 | $1.26 | $1.27 | 78,652,800 | — | — |
| 2003-04-09 | $1.85 | $1.87 | 8,176,000 | — | — |
| 2003-04-08 | $1.95 | $1.96 | 4,902,400 | — | — |
| 2003-04-07 | $1.97 | $1.98 | 2,204,800 | — | — |
| 2003-04-04 | $1.93 | $1.94 | 6,300,800 | — | — |
| 2003-04-03 | $1.97 | $1.99 | 1,977,600 | — | — |
| 2003-04-02 | $1.95 | $1.97 | 3,670,400 | — | — |
| 2003-04-01 | $1.92 | $1.93 | 697,600 | — | — |
| 2003-03-31 | $1.92 | $1.93 | 2,611,200 | — | — |
| 2003-03-28 | $2.00 | $2.02 | 3,804,800 | — | — |
| 2003-03-27 | $2.02 | $2.03 | 2,848,000 | — | — |
| 2003-03-26 | $1.99 | $2.01 | 2,544,000 | — | — |
| 2003-03-25 | $2.03 | $2.04 | 1,824,000 | — | — |
| 2003-03-24 | $2.04 | $2.05 | 4,800,000 | — | — |
| 2003-03-21 | $2.10 | $2.12 | 9,072,000 | — | — |
| 2003-03-20 | $2.00 | $2.01 | 4,691,200 | — | — |
| 2003-03-19 | $1.90 | $1.92 | 4,809,600 | — | — |
| 2003-03-18 | $1.92 | $1.94 | 5,174,400 | — | — |
| 2003-03-17 | $1.87 | $1.89 | 5,027,200 | — | — |
| 2003-03-14 | $1.83 | $1.84 | 2,672,000 | — | — |
| 2003-03-13 | $1.83 | $1.85 | 6,902,400 | — | — |
| 2003-03-12 | $1.80 | $1.81 | 3,168,000 | — | — |
| 2003-03-11 | $1.78 | $1.79 | 3,801,600 | — | — |
| 2003-03-10 | $1.74 | $1.76 | 2,009,600 | — | — |
| 2003-03-07 | $1.76 | $1.78 | 4,489,600 | — | — |
| 2003-03-06 | $1.80 | $1.81 | 2,995,200 | — | — |
| 2003-03-05 | $1.84 | $1.85 | 7,596,800 | — | — |
| 2003-03-04 | $1.88 | $1.90 | 2,956,800 | — | — |
| 2003-03-03 | $1.91 | $1.92 | 2,771,200 | — | — |
| 2003-02-28 | $1.93 | $1.95 | 6,060,800 | — | — |
| 2003-02-27 | $1.88 | $1.89 | 3,472,000 | — | — |
| 2003-02-26 | $1.88 | $1.90 | 1,974,400 | — | — |
| 2003-02-25 | $1.91 | $1.93 | 2,153,600 | — | — |
| 2003-02-24 | $1.96 | $1.97 | 1,811,200 | — | — |
| 2003-02-21 | $1.99 | $2.01 | 1,648,000 | — | — |
| 2003-02-20 | $2.02 | $2.03 | 950,400 | — | — |
| 2003-02-19 | $2.02 | $2.03 | 2,499,200 | — | — |
| 2003-02-18 | $2.08 | $2.09 | 2,332,800 | — | — |
| 2003-02-14 | $2.03 | $2.05 | 1,529,600 | — | — |
| 2003-02-13 | $2.01 | $2.02 | 1,952,000 | — | — |
| 2003-02-12 | $1.97 | $1.98 | 1,763,200 | — | — |
| 2003-02-11 | $1.97 | $1.99 | 2,188,800 | — | — |
| 2003-02-10 | $2.02 | $2.04 | 2,956,800 | — | — |
| 2003-02-07 | $2.13 | $2.14 | 1,088,000 | — | — |
| 2003-02-06 | $2.13 | $2.15 | 1,091,200 | — | — |
| 2003-02-05 | $2.11 | $2.12 | 2,864,000 | — | — |
| 2003-02-04 | $2.07 | $2.09 | 2,604,800 | — | — |
| 2003-02-03 | $2.07 | $2.09 | 4,316,800 | — | — |
| 2003-01-31 | $2.03 | $2.05 | 5,248,000 | — | — |
| 2003-01-30 | $2.00 | $2.02 | 3,724,800 | — | — |
| 2003-01-29 | $1.98 | $1.99 | 4,854,400 | — | — |
| 2003-01-28 | $2.02 | $2.03 | 2,694,400 | — | — |
| 2003-01-27 | $1.93 | $1.95 | 4,976,000 | — | — |
| 2003-01-24 | $1.97 | $1.98 | 4,044,800 | — | — |
| 2003-01-23 | $2.00 | $2.02 | 5,670,400 | — | — |
| 2003-01-22 | $2.05 | $2.06 | 2,956,800 | — | — |
| 2003-01-21 | $2.13 | $2.14 | 3,235,200 | — | — |
| 2003-01-17 | $2.14 | $2.16 | 1,523,200 | — | — |
| 2003-01-16 | $2.17 | $2.19 | 1,625,600 | — | — |
| 2003-01-15 | $2.18 | $2.20 | 3,056,000 | — | — |
| 2003-01-14 | $2.15 | $2.16 | 6,454,400 | — | — |
| 2003-01-13 | $2.01 | $2.03 | 7,641,600 | — | — |
| 2003-01-10 | $2.16 | $2.17 | 14,262,400 | — | — |
| 2003-01-09 | $2.36 | $2.38 | 4,665,600 | — | — |
| 2003-01-08 | $2.26 | $2.28 | 2,169,600 | — | — |
| 2003-01-07 | $2.29 | $2.30 | 3,075,200 | — | — |
| 2003-01-06 | $2.24 | $2.25 | 2,438,400 | — | — |
| 2003-01-03 | $2.16 | $2.18 | 3,612,800 | — | — |
| 2003-01-02 | $2.16 | $2.18 | 3,705,600 | — | — |