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
- 1985-12-09 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 | $0.09 | $0.10 | 979,200 | — | — |
| 2003-12-30 | $0.09 | $0.10 | 720,000 | — | — |
| 2003-12-29 | $0.09 | $0.10 | 1,190,400 | — | — |
| 2003-12-26 | $0.09 | $0.09 | 240,000 | — | — |
| 2003-12-24 | $0.09 | $0.09 | 768,000 | — | — |
| 2003-12-23 | $0.09 | $0.10 | 921,600 | — | — |
| 2003-12-22 | $0.09 | $0.10 | 547,200 | — | — |
| 2003-12-19 | $0.09 | $0.10 | 921,600 | — | — |
| 2003-12-18 | $0.09 | $0.10 | 297,600 | — | — |
| 2003-12-17 | $0.09 | $0.10 | 681,600 | — | — |
| 2003-12-16 | $0.09 | $0.10 | 2,966,400 | — | — |
| 2003-12-15 | $0.09 | $0.10 | 633,600 | — | — |
| 2003-12-12 | $0.09 | $0.10 | 5,174,400 | — | — |
| 2003-12-11 | $0.09 | $0.10 | 4,915,200 | — | — |
| 2003-12-10 | $0.09 | $0.10 | 1,017,600 | — | — |
| 2003-12-09 | $0.09 | $0.10 | 2,371,200 | — | — |
| 2003-12-08 | $0.09 | $0.10 | 2,400,000 | — | — |
| 2003-12-05 | $0.09 | $0.10 | 1,516,800 | — | — |
| 2003-12-04 | $0.09 | $0.10 | 2,025,600 | — | — |
| 2003-12-03 | $0.09 | $0.10 | 2,102,400 | — | — |
| 2003-12-02 | $0.09 | $0.10 | 547,200 | — | — |
| 2003-12-01 | $0.09 | $0.10 | 4,108,800 | — | — |
| 2003-11-28 | $0.09 | $0.10 | 892,800 | — | — |
| 2003-11-26 | $0.09 | $0.10 | 1,478,400 | — | — |
| 2003-11-25 | $0.09 | $0.10 | 672,000 | — | — |
| 2003-11-24 | $0.09 | $0.10 | 1,641,600 | — | — |
| 2003-11-21 | $0.09 | $0.10 | 1,190,400 | — | — |
| 2003-11-20 | $0.09 | $0.10 | 1,248,000 | — | — |
| 2003-11-19 | $0.09 | $0.10 | 1,430,400 | — | — |
| 2003-11-18 | $0.09 | $0.10 | 3,321,600 | — | — |
| 2003-11-17 | $0.09 | $0.10 | 3,072,000 | — | — |
| 2003-11-14 | $0.09 | $0.10 | 7,008,000 | — | — |
| 2003-11-13 | $0.09 | $0.10 | 22,924,800 | — | — |
| 2003-11-12 | $0.07 | $0.08 | 1,363,200 | — | — |
| 2003-11-11 | $0.08 | $0.08 | 2,380,800 | — | — |
| 2003-11-10 | $0.07 | $0.08 | 691,200 | — | — |
| 2003-11-07 | $0.07 | $0.08 | 2,198,400 | — | — |
| 2003-11-06 | $0.07 | $0.07 | 355,200 | — | — |
| 2003-11-05 | $0.07 | $0.07 | 403,200 | — | — |
| 2003-11-04 | $0.07 | $0.07 | 1,392,000 | — | — |
| 2003-11-03 | $0.07 | $0.07 | 2,592,000 | — | — |
| 2003-10-31 | $0.07 | $0.08 | 364,800 | — | — |
| 2003-10-30 | $0.07 | $0.07 | 0 | — | — |
| 2003-10-29 | $0.07 | $0.07 | 595,200 | — | — |
| 2003-10-28 | $0.07 | $0.08 | 691,200 | — | — |
| 2003-10-27 | $0.07 | $0.07 | 326,400 | — | — |
| 2003-10-24 | $0.07 | $0.07 | 595,200 | — | — |
| 2003-10-23 | $0.07 | $0.07 | 288,000 | — | — |
| 2003-10-22 | $0.07 | $0.07 | 230,400 | — | — |
| 2003-10-21 | $0.07 | $0.07 | 3,523,200 | — | — |
| 2003-10-20 | $0.07 | $0.07 | 6,096,000 | — | — |
| 2003-10-17 | $0.07 | $0.08 | 2,188,800 | — | — |
| 2003-10-16 | $0.07 | $0.08 | 3,052,800 | — | — |
| 2003-10-15 | $0.07 | $0.08 | 892,800 | — | — |
| 2003-10-14 | $0.07 | $0.08 | 1,728,000 | — | — |
| 2003-10-13 | $0.07 | $0.08 | 4,435,200 | — | — |
| 2003-10-10 | $0.07 | $0.08 | 3,081,600 | — | — |
| 2003-10-09 | $0.07 | $0.08 | 9,216,000 | — | — |
| 2003-10-08 | $0.06 | $0.07 | 1,641,600 | — | — |
| 2003-10-07 | $0.06 | $0.07 | 316,800 | — | — |
| 2003-10-06 | $0.06 | $0.07 | 268,800 | — | — |
| 2003-10-03 | $0.06 | $0.07 | 19,200 | — | — |
| 2003-10-02 | $0.06 | $0.07 | 1,276,800 | — | — |
| 2003-10-01 | $0.06 | $0.07 | 1,612,800 | — | — |
| 2003-09-30 | $0.06 | $0.07 | 556,800 | — | — |
| 2003-09-29 | $0.06 | $0.07 | 816,000 | — | — |
| 2003-09-26 | $0.06 | $0.07 | 691,200 | — | — |
| 2003-09-25 | $0.06 | $0.07 | 499,200 | — | — |
| 2003-09-24 | $0.06 | $0.07 | 796,800 | — | — |
| 2003-09-23 | $0.06 | $0.06 | 172,800 | — | — |
| 2003-09-22 | $0.06 | $0.06 | 1,939,200 | — | — |
| 2003-09-19 | $0.06 | $0.07 | 489,600 | — | — |
| 2003-09-18 | $0.06 | $0.07 | 172,800 | — | — |
| 2003-09-17 | $0.06 | $0.06 | 268,800 | — | — |
| 2003-09-16 | $0.06 | $0.07 | 969,600 | — | — |
| 2003-09-15 | $0.06 | $0.07 | 864,000 | — | — |
| 2003-09-12 | $0.06 | $0.07 | 1,555,200 | — | — |
| 2003-09-11 | $0.06 | $0.07 | 96,000 | — | — |
| 2003-09-10 | $0.06 | $0.07 | 240,000 | — | — |
| 2003-09-09 | $0.06 | $0.07 | 960,000 | — | — |
| 2003-09-08 | $0.06 | $0.07 | 1,238,400 | — | — |
| 2003-09-05 | $0.06 | $0.07 | 854,400 | — | — |
| 2003-09-04 | $0.06 | $0.07 | 336,000 | — | — |
| 2003-09-03 | $0.06 | $0.07 | 902,400 | — | — |
| 2003-09-02 | $0.06 | $0.07 | 1,372,800 | — | — |
| 2003-08-29 | $0.06 | $0.07 | 1,046,400 | — | — |
| 2003-08-28 | $0.06 | $0.07 | 144,000 | — | — |
| 2003-08-27 | $0.06 | $0.07 | 681,600 | — | — |
| 2003-08-26 | $0.06 | $0.07 | 950,400 | — | — |
| 2003-08-25 | $0.06 | $0.07 | 2,035,200 | — | — |
| 2003-08-22 | $0.06 | $0.07 | 988,800 | — | — |
| 2003-08-21 | $0.06 | $0.07 | 873,600 | — | — |
| 2003-08-20 | $0.06 | $0.07 | 806,400 | — | — |
| 2003-08-19 | $0.06 | $0.07 | 1,372,800 | — | — |
| 2003-08-18 | $0.06 | $0.07 | 691,200 | — | — |
| 2003-08-15 | $0.06 | $0.07 | 2,544,000 | — | — |
| 2003-08-14 | $0.06 | $0.07 | 17,376,000 | — | — |
| 2003-08-13 | $0.06 | $0.06 | 1,449,600 | — | — |
| 2003-08-12 | $0.05 | $0.06 | 1,497,600 | — | — |
| 2003-08-11 | $0.05 | $0.06 | 259,200 | — | — |
| 2003-08-08 | $0.05 | $0.06 | 412,800 | — | — |
| 2003-08-07 | $0.05 | $0.06 | 326,400 | — | — |
| 2003-08-06 | $0.05 | $0.06 | 508,800 | — | — |
| 2003-08-05 | $0.05 | $0.06 | 1,708,800 | — | — |
| 2003-08-04 | $0.05 | $0.06 | 355,200 | — | — |
| 2003-08-01 | $0.05 | $0.06 | 710,400 | — | — |
| 2003-07-31 | $0.05 | $0.06 | 566,400 | — | — |
| 2003-07-30 | $0.05 | $0.06 | 1,824,000 | — | — |
| 2003-07-29 | $0.05 | $0.06 | 1,526,400 | — | — |
| 2003-07-28 | $0.05 | $0.06 | 1,132,800 | — | — |
| 2003-07-25 | $0.05 | $0.06 | 201,600 | — | — |
| 2003-07-24 | $0.05 | $0.06 | 614,400 | — | — |
| 2003-07-23 | $0.05 | $0.06 | 57,600 | — | — |
| 2003-07-22 | $0.05 | $0.06 | 1,123,200 | — | — |
| 2003-07-21 | $0.05 | $0.06 | 460,800 | — | — |
| 2003-07-18 | $0.05 | $0.06 | 1,180,800 | — | — |
| 2003-07-17 | $0.05 | $0.06 | 5,030,400 | — | — |
| 2003-07-16 | $0.06 | $0.07 | 5,923,200 | — | — |
| 2003-07-15 | $0.05 | $0.05 | 1,171,200 | — | — |
| 2003-07-14 | $0.05 | $0.06 | 1,478,400 | — | — |
| 2003-07-11 | $0.05 | $0.05 | 816,000 | — | — |
| 2003-07-10 | $0.05 | $0.05 | 2,121,600 | — | — |
| 2003-07-09 | $0.05 | $0.05 | 1,276,800 | — | — |
| 2003-07-08 | $0.05 | $0.05 | 1,008,000 | — | — |
| 2003-07-07 | $0.05 | $0.05 | 2,198,400 | — | — |
| 2003-07-03 | $0.04 | $0.05 | 537,600 | — | — |
| 2003-07-02 | $0.05 | $0.05 | 681,600 | — | — |
| 2003-07-01 | $0.04 | $0.05 | 86,400 | — | — |
| 2003-06-30 | $0.05 | $0.05 | 316,800 | — | — |
| 2003-06-27 | $0.04 | $0.05 | 124,800 | — | — |
| 2003-06-26 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-06-25 | $0.04 | $0.05 | 259,200 | — | — |
| 2003-06-24 | $0.04 | $0.05 | 153,600 | — | — |
| 2003-06-23 | $0.04 | $0.05 | 28,800 | — | — |
| 2003-06-20 | $0.04 | $0.05 | 57,600 | — | — |
| 2003-06-19 | $0.04 | $0.05 | 9,600 | — | — |
| 2003-06-18 | $0.04 | $0.05 | 345,600 | — | — |
| 2003-06-17 | $0.04 | $0.05 | 115,200 | — | — |
| 2003-06-16 | $0.04 | $0.05 | 38,400 | — | — |
| 2003-06-13 | $0.05 | $0.05 | 28,800 | — | — |
| 2003-06-12 | $0.04 | $0.05 | 86,400 | — | — |
| 2003-06-11 | $0.05 | $0.05 | 96,000 | — | — |
| 2003-06-10 | $0.04 | $0.05 | 537,600 | — | — |
| 2003-06-09 | $0.04 | $0.05 | 345,600 | — | — |
| 2003-06-06 | $0.04 | $0.05 | 451,200 | — | — |
| 2003-06-05 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-06-04 | $0.04 | $0.05 | 76,800 | — | — |
| 2003-06-03 | $0.05 | $0.05 | 2,304,000 | — | — |
| 2003-06-02 | $0.04 | $0.05 | 307,200 | — | — |
| 2003-05-30 | $0.04 | $0.05 | 38,400 | — | — |
| 2003-05-29 | $0.05 | $0.05 | 412,800 | — | — |
| 2003-05-28 | $0.04 | $0.05 | 931,200 | — | — |
| 2003-05-27 | $0.04 | $0.05 | 11,116,800 | — | — |
| 2003-05-23 | $0.04 | $0.05 | 374,400 | — | — |
| 2003-05-22 | $0.04 | $0.05 | 0 | — | — |
| 2003-05-21 | $0.04 | $0.05 | 57,600 | — | — |
| 2003-05-20 | $0.04 | $0.05 | 624,000 | — | — |
| 2003-05-19 | $0.04 | $0.05 | 268,800 | — | — |
| 2003-05-16 | $0.04 | $0.05 | 1,862,400 | — | — |
| 2003-05-15 | $0.04 | $0.05 | 192,000 | — | — |
| 2003-05-14 | $0.04 | $0.05 | 643,200 | — | — |
| 2003-05-13 | $0.04 | $0.05 | 355,200 | — | — |
| 2003-05-12 | $0.05 | $0.05 | 1,555,200 | — | — |
| 2003-05-09 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-05-08 | $0.04 | $0.05 | 508,800 | — | — |
| 2003-05-07 | $0.04 | $0.05 | 595,200 | — | — |
| 2003-05-06 | $0.04 | $0.05 | 307,200 | — | — |
| 2003-05-05 | $0.04 | $0.05 | 19,200 | — | — |
| 2003-05-02 | $0.04 | $0.05 | 9,600 | — | — |
| 2003-05-01 | $0.04 | $0.05 | 0 | — | — |
| 2003-04-30 | $0.04 | $0.05 | 86,400 | — | — |
| 2003-04-29 | $0.04 | $0.05 | 28,800 | — | — |
| 2003-04-28 | $0.04 | $0.05 | 0 | — | — |
| 2003-04-25 | $0.04 | $0.05 | 700,800 | — | — |
| 2003-04-24 | $0.04 | $0.05 | 499,200 | — | — |
| 2003-04-23 | $0.04 | $0.05 | 96,000 | — | — |
| 2003-04-22 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-04-21 | $0.04 | $0.05 | 211,200 | — | — |
| 2003-04-17 | $0.04 | $0.05 | 163,200 | — | — |
| 2003-04-16 | $0.04 | $0.05 | 278,400 | — | — |
| 2003-04-15 | $0.04 | $0.05 | 249,600 | — | — |
| 2003-04-14 | $0.04 | $0.05 | 172,800 | — | — |
| 2003-04-11 | $0.04 | $0.05 | 1,449,600 | — | — |
| 2003-04-10 | $0.04 | $0.05 | 1,296,000 | — | — |
| 2003-04-09 | $0.04 | $0.05 | 892,800 | — | — |
| 2003-04-08 | $0.04 | $0.04 | 307,200 | — | — |
| 2003-04-07 | $0.04 | $0.05 | 1,132,800 | — | — |
| 2003-04-04 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-04-03 | $0.04 | $0.05 | 105,600 | — | — |
| 2003-04-02 | $0.04 | $0.05 | 614,400 | — | — |
| 2003-04-01 | $0.04 | $0.05 | 652,800 | — | — |
| 2003-03-31 | $0.05 | $0.05 | 451,200 | — | — |
| 2003-03-28 | $0.04 | $0.05 | 1,353,600 | — | — |
| 2003-03-27 | $0.04 | $0.05 | 201,600 | — | — |
| 2003-03-26 | $0.04 | $0.05 | 105,600 | — | — |
| 2003-03-25 | $0.04 | $0.05 | 720,000 | — | — |
| 2003-03-24 | $0.04 | $0.05 | 998,400 | — | — |
| 2003-03-21 | $0.04 | $0.05 | 604,800 | — | — |
| 2003-03-20 | $0.04 | $0.05 | 124,800 | — | — |
| 2003-03-19 | $0.04 | $0.05 | 537,600 | — | — |
| 2003-03-18 | $0.04 | $0.05 | 259,200 | — | — |
| 2003-03-17 | $0.04 | $0.05 | 67,200 | — | — |
| 2003-03-14 | $0.04 | $0.05 | 86,400 | — | — |
| 2003-03-13 | $0.04 | $0.05 | 921,600 | — | — |
| 2003-03-12 | $0.04 | $0.05 | 9,600 | — | — |
| 2003-03-11 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-03-10 | $0.04 | $0.05 | 38,400 | — | — |
| 2003-03-07 | $0.04 | $0.05 | 9,600 | — | — |
| 2003-03-06 | $0.04 | $0.05 | 0 | — | — |
| 2003-03-05 | $0.04 | $0.05 | 28,800 | — | — |
| 2003-03-04 | $0.04 | $0.05 | 211,200 | — | — |
| 2003-03-03 | $0.04 | $0.05 | 268,800 | — | — |
| 2003-02-28 | $0.04 | $0.05 | 192,000 | — | — |
| 2003-02-27 | $0.04 | $0.05 | 115,200 | — | — |
| 2003-02-26 | $0.04 | $0.05 | 384,000 | — | — |
| 2003-02-25 | $0.04 | $0.04 | 364,800 | — | — |
| 2003-02-24 | $0.04 | $0.04 | 192,000 | — | — |
| 2003-02-21 | $0.04 | $0.04 | 0 | — | — |
| 2003-02-20 | $0.04 | $0.04 | 576,000 | — | — |
| 2003-02-19 | $0.04 | $0.04 | 115,200 | — | — |
| 2003-02-18 | $0.04 | $0.04 | 144,000 | — | — |
| 2003-02-14 | $0.04 | $0.04 | 0 | — | — |
| 2003-02-13 | $0.04 | $0.04 | 19,200 | — | — |
| 2003-02-12 | $0.04 | $0.04 | 499,200 | — | — |
| 2003-02-11 | $0.04 | $0.04 | 710,400 | — | — |
| 2003-02-10 | $0.04 | $0.05 | 489,600 | — | — |
| 2003-02-07 | $0.04 | $0.05 | 268,800 | — | — |
| 2003-02-06 | $0.04 | $0.05 | 192,000 | — | — |
| 2003-02-05 | $0.04 | $0.05 | 19,200 | — | — |
| 2003-02-04 | $0.05 | $0.05 | 96,000 | — | — |
| 2003-02-03 | $0.04 | $0.05 | 211,200 | — | — |
| 2003-01-31 | $0.04 | $0.05 | 0 | — | — |
| 2003-01-30 | $0.04 | $0.05 | 11,644,800 | — | — |
| 2003-01-29 | $0.04 | $0.05 | 3,216,000 | — | — |
| 2003-01-28 | $0.04 | $0.05 | 105,600 | — | — |
| 2003-01-27 | $0.05 | $0.05 | 0 | — | — |
| 2003-01-24 | $0.05 | $0.05 | 9,600 | — | — |
| 2003-01-23 | $0.05 | $0.05 | 1,660,800 | — | — |
| 2003-01-22 | $0.05 | $0.05 | 576,000 | — | — |
| 2003-01-21 | $0.05 | $0.05 | 9,600 | — | — |
| 2003-01-17 | $0.04 | $0.05 | 0 | — | — |
| 2003-01-16 | $0.04 | $0.05 | 48,000 | — | — |
| 2003-01-15 | $0.04 | $0.05 | 892,800 | — | — |
| 2003-01-14 | $0.04 | $0.05 | 576,000 | — | — |
| 2003-01-13 | $0.05 | $0.05 | 48,000 | — | — |
| 2003-01-10 | $0.04 | $0.05 | 28,800 | — | — |
| 2003-01-09 | $0.04 | $0.05 | 393,600 | — | — |
| 2003-01-08 | $0.04 | $0.05 | 86,400 | — | — |
| 2003-01-07 | $0.04 | $0.05 | 441,600 | — | — |
| 2003-01-06 | $0.04 | $0.05 | 28,800 | — | — |
| 2003-01-03 | $0.04 | $0.05 | 825,600 | — | — |
| 2003-01-02 | $0.04 | $0.05 | 220,800 | — | — |