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
- 1992-03-05 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 | $1.11 | $1.18 | 32,710 | — | — |
| 2003-12-30 | $1.11 | $1.18 | 61,207 | — | — |
| 2003-12-29 | $1.12 | $1.18 | 71,119 | — | — |
| 2003-12-26 | $1.09 | $1.15 | 14,125 | — | — |
| 2003-12-24 | $1.08 | $1.14 | 40,020 | — | — |
| 2003-12-23 | $1.12 | $1.18 | 36,055 | — | — |
| 2003-12-22 | $1.09 | $1.15 | 36,675 | — | — |
| 2003-12-19 | $1.12 | $1.18 | 16,603 | — | — |
| 2003-12-18 | $1.17 | $1.24 | 37,790 | — | — |
| 2003-12-17 | $1.18 | $1.24 | 3,593 | — | — |
| 2003-12-16 | $1.12 | $1.18 | 17,718 | — | — |
| 2003-12-15 | $1.16 | $1.23 | 6,815 | — | — |
| 2003-12-12 | $1.23 | $1.23 | 10,284 | — | — |
| 2003-12-11 | $1.17 | $1.17 | 12,142 | — | — |
| 2003-12-10 | $1.19 | $1.19 | 3,345 | — | — |
| 2003-12-09 | $1.17 | $1.17 | 15,612 | — | — |
| 2003-12-08 | $1.18 | $1.18 | 12,018 | — | — |
| 2003-12-05 | $1.20 | $1.20 | 7,434 | — | — |
| 2003-12-04 | $1.22 | $1.22 | 28,745 | — | — |
| 2003-12-03 | $1.19 | $1.19 | 26,639 | — | — |
| 2003-12-02 | $1.24 | $1.24 | 29,612 | — | — |
| 2003-12-01 | $1.22 | $1.22 | 22,426 | — | — |
| 2003-11-28 | $1.32 | $1.32 | 5,328 | — | — |
| 2003-11-26 | $1.32 | $1.32 | 21,187 | — | — |
| 2003-11-25 | $1.32 | $1.32 | 10,656 | — | — |
| 2003-11-24 | $1.32 | $1.32 | 21,187 | — | — |
| 2003-11-21 | $1.31 | $1.31 | 1,735 | — | — |
| 2003-11-20 | $1.32 | $1.32 | 14,125 | — | — |
| 2003-11-19 | $1.31 | $1.31 | 17,594 | — | — |
| 2003-11-18 | $1.36 | $1.36 | 14,620 | — | — |
| 2003-11-17 | $1.30 | $1.30 | 14,125 | — | — |
| 2003-11-14 | $1.35 | $1.35 | 5,080 | — | — |
| 2003-11-13 | $1.33 | $1.33 | 11,647 | — | — |
| 2003-11-12 | $1.31 | $1.31 | 3,965 | — | — |
| 2003-11-11 | $1.31 | $1.31 | 21,807 | — | — |
| 2003-11-10 | $1.32 | $1.32 | 16,107 | — | — |
| 2003-11-07 | $1.32 | $1.32 | 11,275 | — | — |
| 2003-11-06 | $1.37 | $1.37 | 23,913 | — | — |
| 2003-11-05 | $1.35 | $1.35 | 2,478 | — | — |
| 2003-11-04 | $1.33 | $1.33 | 4,708 | — | — |
| 2003-11-03 | $1.33 | $1.33 | 7,930 | — | — |
| 2003-10-31 | $1.35 | $1.35 | 3,717 | — | — |
| 2003-10-30 | $1.36 | $1.36 | 16,974 | — | — |
| 2003-10-29 | $1.36 | $1.36 | 15,116 | — | — |
| 2003-10-28 | $1.35 | $1.35 | 10,779 | — | — |
| 2003-10-27 | $1.31 | $1.31 | 13,257 | — | — |
| 2003-10-24 | $1.32 | $1.32 | 5,576 | — | — |
| 2003-10-23 | $1.36 | $1.36 | 3,345 | — | — |
| 2003-10-22 | $1.37 | $1.37 | 35,436 | — | — |
| 2003-10-21 | $1.36 | $1.36 | 21,063 | — | — |
| 2003-10-20 | $1.29 | $1.29 | 26,763 | — | — |
| 2003-10-17 | $1.36 | $1.36 | 17,842 | — | — |
| 2003-10-16 | $1.40 | $1.40 | 47,454 | — | — |
| 2003-10-15 | $1.41 | $1.41 | 47,826 | — | — |
| 2003-10-14 | $1.33 | $1.33 | 15,735 | — | — |
| 2003-10-13 | $1.32 | $1.32 | 27,258 | — | — |
| 2003-10-10 | $1.36 | $1.36 | 9,664 | — | — |
| 2003-10-09 | $1.34 | $1.34 | 9,788 | — | — |
| 2003-10-08 | $1.31 | $1.31 | 6,815 | — | — |
| 2003-10-07 | $1.30 | $1.30 | 13,505 | — | — |
| 2003-10-06 | $1.25 | $1.25 | 14,249 | — | — |
| 2003-10-03 | $1.28 | $1.28 | 49,189 | — | — |
| 2003-10-02 | $1.30 | $1.30 | 71,119 | — | — |
| 2003-10-01 | $1.37 | $1.37 | 20,939 | — | — |
| 2003-09-30 | $1.37 | $1.37 | 23,789 | — | — |
| 2003-09-29 | $1.47 | $1.47 | 13,877 | — | — |
| 2003-09-26 | $1.53 | $1.53 | 25,648 | — | — |
| 2003-09-25 | $1.49 | $1.49 | 11,275 | — | — |
| 2003-09-24 | $1.49 | $1.49 | 15,364 | — | — |
| 2003-09-23 | $1.40 | $1.40 | 16,851 | — | — |
| 2003-09-22 | $1.41 | $1.41 | 6,443 | — | — |
| 2003-09-19 | $1.49 | $1.49 | 28,249 | — | — |
| 2003-09-18 | $1.42 | $1.42 | 51,667 | — | — |
| 2003-09-17 | $1.57 | $1.57 | 7,930 | — | — |
| 2003-09-16 | $1.61 | $1.61 | 15,364 | — | — |
| 2003-09-15 | $1.60 | $1.60 | 7,062 | — | — |
| 2003-09-12 | $1.51 | $1.51 | 2,478 | — | — |
| 2003-09-11 | $1.53 | $1.53 | 11,771 | — | — |
| 2003-09-10 | $1.57 | $1.57 | 10,160 | — | — |
| 2003-09-09 | $1.53 | $1.53 | 9,169 | — | — |
| 2003-09-08 | $1.60 | $1.60 | 21,311 | — | — |
| 2003-09-05 | $1.53 | $1.53 | 115,600 | — | — |
| 2003-09-04 | $1.49 | $1.49 | 11,647 | — | — |
| 2003-09-03 | $1.40 | $1.40 | 27,010 | — | — |
| 2003-09-02 | $1.45 | $1.45 | 23,417 | — | — |
| 2003-08-29 | $1.46 | $1.46 | 46,711 | — | — |
| 2003-08-28 | $1.41 | $1.41 | 76,447 | — | — |
| 2003-08-27 | $1.17 | $1.17 | 28,993 | — | — |
| 2003-08-26 | $1.15 | $1.15 | 13,877 | — | — |
| 2003-08-25 | $1.12 | $1.12 | 6,195 | — | — |
| 2003-08-22 | $1.09 | $1.09 | 29,736 | — | — |
| 2003-08-21 | $1.05 | $1.05 | 11,523 | — | — |
| 2003-08-20 | $1.11 | $1.11 | 13,753 | — | — |
| 2003-08-19 | $1.16 | $1.16 | 29,241 | — | — |
| 2003-08-18 | $1.13 | $1.13 | 40,887 | — | — |
| 2003-08-15 | $1.13 | $1.13 | 6,195 | — | — |
| 2003-08-14 | $1.17 | $1.17 | 5,576 | — | — |
| 2003-08-13 | $1.21 | $1.21 | 3,965 | — | — |
| 2003-08-12 | $1.19 | $1.19 | 20,072 | — | — |
| 2003-08-11 | $1.15 | $1.15 | 7,186 | — | — |
| 2003-08-08 | $1.23 | $1.23 | 12,762 | — | — |
| 2003-08-07 | $1.15 | $1.15 | 20,815 | — | — |
| 2003-08-06 | $1.26 | $1.26 | 2,850 | — | — |
| 2003-08-05 | $1.28 | $1.28 | 30,975 | — | — |
| 2003-08-04 | $1.28 | $1.28 | 13,134 | — | — |
| 2003-08-01 | $1.38 | $1.38 | 496 | — | — |
| 2003-07-31 | $1.37 | $1.37 | 2,106 | — | — |
| 2003-07-30 | $1.29 | $1.29 | 32,586 | — | — |
| 2003-07-29 | $1.36 | $1.36 | 6,443 | — | — |
| 2003-07-28 | $1.37 | $1.37 | 4,708 | — | — |
| 2003-07-25 | $1.49 | $1.49 | 2,230 | — | — |
| 2003-07-24 | $1.44 | $1.44 | 60,216 | — | — |
| 2003-07-23 | $1.37 | $1.37 | 17,842 | — | — |
| 2003-07-22 | $1.44 | $1.44 | 6,319 | — | — |
| 2003-07-21 | $1.52 | $1.52 | 4,460 | — | — |
| 2003-07-18 | $1.44 | $1.44 | 32,214 | — | — |
| 2003-07-17 | $1.53 | $1.53 | 7,558 | — | — |
| 2003-07-16 | $1.53 | $1.53 | 14,125 | — | — |
| 2003-07-15 | $1.45 | $1.45 | 13,134 | — | — |
| 2003-07-14 | $1.55 | $1.55 | 6,815 | — | — |
| 2003-07-11 | $1.49 | $1.49 | 4,956 | — | — |
| 2003-07-10 | $1.46 | $1.46 | 14,868 | — | — |
| 2003-07-09 | $1.45 | $1.45 | 21,063 | — | — |
| 2003-07-08 | $1.60 | $1.60 | 24,037 | — | — |
| 2003-07-07 | $1.51 | $1.51 | 46,463 | — | — |
| 2003-07-03 | $1.50 | $1.50 | 22,426 | — | — |
| 2003-07-02 | $1.59 | $1.59 | 1,363 | — | — |
| 2003-07-01 | $1.52 | $1.52 | 3,841 | — | — |
| 2003-06-30 | $1.61 | $1.61 | 19,329 | — | — |
| 2003-06-27 | $1.61 | $1.61 | 18,337 | — | — |
| 2003-06-26 | $1.56 | $1.56 | 14,744 | — | — |
| 2003-06-25 | $1.54 | $1.54 | 15,983 | — | — |
| 2003-06-24 | $1.61 | $1.61 | 100,236 | — | — |
| 2003-06-23 | $1.71 | $1.71 | 54,269 | — | — |
| 2003-06-20 | $1.76 | $1.76 | 32,462 | — | — |
| 2003-06-19 | $1.74 | $1.74 | 49,684 | — | — |
| 2003-06-18 | $1.74 | $1.74 | 21,063 | — | — |
| 2003-06-17 | $1.78 | $1.78 | 44,233 | — | — |
| 2003-06-16 | $1.66 | $1.66 | 24,161 | — | — |
| 2003-06-13 | $1.72 | $1.72 | 19,452 | — | — |
| 2003-06-12 | $1.78 | $1.78 | 52,534 | — | — |
| 2003-06-11 | $1.68 | $1.68 | 16,231 | — | — |
| 2003-06-10 | $1.69 | $1.69 | 51,419 | — | — |
| 2003-06-09 | $1.65 | $1.65 | 32,710 | — | — |
| 2003-06-06 | $1.72 | $1.72 | 50,552 | — | — |
| 2003-06-05 | $1.82 | $1.82 | 11,895 | — | — |
| 2003-06-04 | $1.80 | $1.80 | 23,170 | — | — |
| 2003-06-03 | $1.84 | $1.84 | 18,957 | — | — |
| 2003-06-02 | $1.84 | $1.84 | 71,491 | — | — |
| 2003-05-30 | $1.81 | $1.81 | 47,082 | — | — |
| 2003-05-29 | $1.68 | $1.68 | 7,806 | — | — |
| 2003-05-28 | $1.62 | $1.62 | 34,568 | — | — |
| 2003-05-27 | $1.74 | $1.74 | 18,833 | — | — |
| 2003-05-23 | $1.73 | $1.73 | 23,789 | — | — |
| 2003-05-22 | $1.75 | $1.75 | 22,674 | — | — |
| 2003-05-21 | $1.77 | $1.77 | 8,054 | — | — |
| 2003-05-20 | $1.78 | $1.78 | 33,825 | — | — |
| 2003-05-19 | $1.73 | $1.73 | 15,735 | — | — |
| 2003-05-16 | $1.74 | $1.74 | 71,987 | — | — |
| 2003-05-15 | $1.90 | $1.90 | 25,028 | — | — |
| 2003-05-14 | $1.95 | $1.95 | 30,232 | — | — |
| 2003-05-13 | $2.17 | $2.17 | 18,090 | — | — |
| 2003-05-12 | $2.14 | $2.14 | 63,066 | — | — |
| 2003-05-09 | $2.25 | $2.25 | 226,987 | — | — |
| 2003-05-08 | $1.89 | $1.89 | 123,901 | — | — |
| 2003-05-07 | $1.57 | $1.57 | 34,692 | — | — |
| 2003-05-06 | $1.32 | $1.32 | 14,744 | — | — |
| 2003-05-05 | $1.36 | $1.36 | 18,090 | — | — |
| 2003-05-02 | $1.36 | $1.36 | 25,276 | — | — |
| 2003-05-01 | $1.32 | $1.32 | 2,974 | — | — |
| 2003-04-30 | $1.29 | $1.29 | 10,656 | — | — |
| 2003-04-29 | $1.37 | $1.37 | 14,868 | — | — |
| 2003-04-28 | $1.40 | $1.40 | 10,408 | — | — |
| 2003-04-25 | $1.44 | $1.44 | 5,947 | — | — |
| 2003-04-24 | $1.42 | $1.42 | 7,434 | — | — |
| 2003-04-23 | $1.44 | $1.44 | 11,399 | — | — |
| 2003-04-22 | $1.41 | $1.41 | 35,064 | — | — |
| 2003-04-21 | $1.44 | $1.44 | 33,949 | — | — |
| 2003-04-17 | $1.36 | $1.36 | 12,390 | — | — |
| 2003-04-16 | $1.36 | $1.36 | 18,461 | — | — |
| 2003-04-15 | $1.37 | $1.37 | 15,116 | — | — |
| 2003-04-14 | $1.40 | $1.40 | 35,560 | — | — |
| 2003-04-11 | $1.44 | $1.44 | 53,030 | — | — |
| 2003-04-10 | $1.47 | $1.47 | 29,984 | — | — |
| 2003-04-09 | $1.50 | $1.50 | 70,871 | — | — |
| 2003-04-08 | $1.51 | $1.51 | 68,765 | — | — |
| 2003-04-07 | $1.45 | $1.45 | 57,986 | — | — |
| 2003-04-04 | $1.37 | $1.37 | 42,498 | — | — |
| 2003-04-03 | $1.32 | $1.32 | 48,569 | — | — |
| 2003-04-02 | $1.30 | $1.30 | 20,939 | — | — |
| 2003-04-01 | $1.32 | $1.32 | 29,365 | — | — |
| 2003-03-31 | $1.25 | $1.25 | 16,355 | — | — |
| 2003-03-28 | $1.22 | $1.22 | 19,700 | — | — |
| 2003-03-27 | $1.29 | $1.29 | 27,382 | — | — |
| 2003-03-26 | $1.29 | $1.29 | 53,278 | — | — |
| 2003-03-25 | $1.24 | $1.24 | 59,968 | — | — |
| 2003-03-24 | $1.08 | $1.08 | 15,612 | — | — |
| 2003-03-21 | $1.06 | $1.06 | 620 | — | — |
| 2003-03-20 | $1.12 | $1.12 | 5,452 | — | — |
| 2003-03-19 | $1.23 | $1.23 | 743 | — | — |
| 2003-03-18 | $1.23 | $1.23 | 4,337 | — | — |
| 2003-03-17 | $1.23 | $1.23 | 8,673 | — | — |
| 2003-03-14 | $1.23 | $1.23 | 8,921 | — | — |
| 2003-03-13 | $1.23 | $1.23 | 1,611 | — | — |
| 2003-03-12 | $1.17 | $1.17 | 7,186 | — | — |
| 2003-03-11 | $1.21 | $1.21 | 9,045 | — | — |
| 2003-03-10 | $1.25 | $1.25 | 2,478 | — | — |
| 2003-03-07 | $1.25 | $1.25 | 1,115 | — | — |
| 2003-03-06 | $1.28 | $1.28 | 26,019 | — | — |
| 2003-03-05 | $1.30 | $1.30 | 5,823 | — | — |
| 2003-03-04 | $1.29 | $1.29 | 5,699 | — | — |
| 2003-03-03 | $1.23 | $1.23 | 2,974 | — | — |
| 2003-02-28 | $1.28 | $1.28 | 1,363 | — | — |
| 2003-02-27 | $1.25 | $1.25 | 2,850 | — | — |
| 2003-02-26 | $1.28 | $1.28 | 743 | — | — |
| 2003-02-25 | $1.40 | $1.40 | 6,195 | — | — |
| 2003-02-24 | $1.40 | $1.40 | 867 | — | — |
| 2003-02-21 | $1.33 | $1.33 | 991 | — | — |
| 2003-02-20 | $1.32 | $1.32 | 2,478 | — | — |
| 2003-02-19 | $1.25 | $1.25 | 17,966 | — | — |
| 2003-02-18 | $1.28 | $1.28 | 23,417 | — | — |
| 2003-02-14 | $1.25 | $1.25 | 14,249 | — | — |
| 2003-02-13 | $1.23 | $1.23 | 12,514 | — | — |
| 2003-02-12 | $1.29 | $1.29 | 15,240 | — | — |
| 2003-02-11 | $1.29 | $1.29 | 46,463 | — | — |
| 2003-02-10 | $1.38 | $1.38 | 8,797 | — | — |
| 2003-02-07 | $1.33 | $1.33 | 7,558 | — | — |
| 2003-02-06 | $1.29 | $1.29 | 14,001 | — | — |
| 2003-02-05 | $1.32 | $1.32 | 17,222 | — | — |
| 2003-02-04 | $1.37 | $1.37 | 21,931 | — | — |
| 2003-02-03 | $1.36 | $1.36 | 45,596 | — | — |
| 2003-01-31 | $1.33 | $1.33 | 8,673 | — | — |
| 2003-01-30 | $1.24 | $1.24 | 22,302 | — | — |
| 2003-01-29 | $1.28 | $1.28 | 9,169 | — | — |
| 2003-01-28 | $1.36 | $1.36 | 6,319 | — | — |
| 2003-01-27 | $1.38 | $1.38 | 6,815 | — | — |
| 2003-01-24 | $1.37 | $1.37 | 10,408 | — | — |
| 2003-01-23 | $1.40 | $1.40 | 34,940 | — | — |
| 2003-01-22 | $1.40 | $1.40 | 2,974 | — | — |
| 2003-01-21 | $1.37 | $1.37 | 31,595 | — | — |
| 2003-01-17 | $1.32 | $1.32 | 22,302 | — | — |
| 2003-01-16 | $1.31 | $1.31 | 13,629 | — | — |
| 2003-01-15 | $1.19 | $1.19 | 24,285 | — | — |
| 2003-01-14 | $1.19 | $1.19 | 4,213 | — | — |
| 2003-01-13 | $1.19 | $1.19 | 8,673 | — | — |
| 2003-01-10 | $1.19 | $1.19 | 1,487 | — | — |
| 2003-01-09 | $1.20 | $1.20 | 52,658 | — | — |
| 2003-01-08 | $1.13 | $1.13 | 2,106 | — | — |
| 2003-01-07 | $1.09 | $1.09 | 2,974 | — | — |
| 2003-01-06 | $1.13 | $1.13 | 8,921 | — | — |
| 2003-01-03 | $1.17 | $1.17 | 11,027 | — | — |
| 2003-01-02 | $1.32 | $1.32 | 38,162 | — | — |