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
- 2000-06-30 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 | $1.85 | $1.85 | 21,962,000 | — | — |
| 2003-12-30 | $1.85 | $1.85 | 21,924,000 | — | — |
| 2003-12-29 | $1.88 | $1.88 | 31,634,000 | — | — |
| 2003-12-26 | $1.88 | $1.88 | 23,894,000 | — | — |
| 2003-12-24 | $1.91 | $1.91 | 23,752,000 | — | — |
| 2003-12-23 | $1.84 | $1.84 | 31,932,000 | — | — |
| 2003-12-22 | $1.84 | $1.84 | 75,830,000 | — | — |
| 2003-12-19 | $1.82 | $1.82 | 64,620,000 | — | — |
| 2003-12-18 | $1.90 | $1.89 | 66,410,000 | — | — |
| 2003-12-17 | $1.91 | $1.91 | 37,576,000 | — | — |
| 2003-12-16 | $1.89 | $1.89 | 55,726,000 | — | — |
| 2003-12-15 | $1.95 | $1.95 | 53,612,000 | — | — |
| 2003-12-12 | $2.02 | $2.02 | 30,198,000 | — | — |
| 2003-12-11 | $2.03 | $2.02 | 46,650,000 | — | — |
| 2003-12-10 | $1.95 | $1.95 | 79,904,000 | — | — |
| 2003-12-09 | $1.99 | $1.99 | 79,570,000 | — | — |
| 2003-12-08 | $2.12 | $2.12 | 49,278,000 | — | — |
| 2003-12-05 | $2.21 | $2.21 | 28,562,000 | — | — |
| 2003-12-04 | $2.24 | $2.24 | 52,674,000 | — | — |
| 2003-12-03 | $2.20 | $2.20 | 66,758,000 | — | — |
| 2003-12-02 | $2.36 | $2.36 | 37,066,000 | — | — |
| 2003-12-01 | $2.34 | $2.33 | 60,520,000 | — | — |
| 2003-11-28 | $2.33 | $2.33 | 16,200,000 | — | — |
| 2003-11-26 | $2.30 | $2.30 | 50,858,000 | — | — |
| 2003-11-25 | $2.29 | $2.29 | 83,512,000 | — | — |
| 2003-11-24 | $2.25 | $2.25 | 80,082,000 | — | — |
| 2003-11-21 | $2.07 | $2.07 | 47,358,000 | — | — |
| 2003-11-20 | $2.09 | $2.09 | 100,592,000 | — | — |
| 2003-11-19 | $2.05 | $2.05 | 61,290,000 | — | — |
| 2003-11-18 | $2.02 | $2.02 | 67,022,000 | — | — |
| 2003-11-17 | $2.03 | $2.03 | 83,034,000 | — | — |
| 2003-11-14 | $2.05 | $2.05 | 41,964,000 | — | — |
| 2003-11-13 | $2.11 | $2.11 | 52,392,000 | — | — |
| 2003-11-12 | $2.14 | $2.14 | 85,824,000 | — | — |
| 2003-11-11 | $2.04 | $2.04 | 80,136,000 | — | — |
| 2003-11-10 | $2.12 | $2.12 | 71,906,000 | — | — |
| 2003-11-07 | $2.16 | $2.16 | 148,258,000 | — | — |
| 2003-11-06 | $2.10 | $2.10 | 93,828,000 | — | — |
| 2003-11-05 | $2.19 | $2.19 | 87,252,000 | — | — |
| 2003-11-04 | $2.26 | $2.26 | 131,218,000 | — | — |
| 2003-11-03 | $2.26 | $2.25 | 104,110,000 | — | — |
| 2003-10-31 | $2.27 | $2.27 | 167,808,000 | — | — |
| 2003-10-30 | $2.28 | $2.28 | 217,626,000 | — | — |
| 2003-10-29 | $2.53 | $2.53 | 395,796,000 | — | — |
| 2003-10-28 | $3.29 | $3.29 | 135,346,000 | — | — |
| 2003-10-27 | $3.27 | $3.27 | 94,758,000 | — | — |
| 2003-10-24 | $3.23 | $3.23 | 156,872,000 | — | — |
| 2003-10-23 | $2.94 | $2.94 | 137,898,000 | — | — |
| 2003-10-22 | $3.00 | $3.00 | 138,870,000 | — | — |
| 2003-10-21 | $2.98 | $2.97 | 205,374,000 | — | — |
| 2003-10-20 | $3.38 | $3.38 | 91,048,000 | — | — |
| 2003-10-17 | $3.20 | $3.20 | 80,578,000 | — | — |
| 2003-10-16 | $3.36 | $3.36 | 92,262,000 | — | — |
| 2003-10-15 | $3.21 | $3.21 | 88,152,000 | — | — |
| 2003-10-14 | $3.41 | $3.41 | 60,822,000 | — | — |
| 2003-10-13 | $3.50 | $3.50 | 54,844,000 | — | — |
| 2003-10-10 | $3.51 | $3.51 | 85,602,000 | — | — |
| 2003-10-09 | $3.39 | $3.39 | 113,946,000 | — | — |
| 2003-10-08 | $3.39 | $3.39 | 79,464,000 | — | — |
| 2003-10-07 | $3.29 | $3.29 | 72,890,000 | — | — |
| 2003-10-06 | $3.31 | $3.31 | 59,486,000 | — | — |
| 2003-10-03 | $3.09 | $3.09 | 93,678,000 | — | — |
| 2003-10-02 | $2.95 | $2.95 | 93,640,000 | — | — |
| 2003-10-01 | $2.74 | $2.74 | 131,962,000 | — | — |
| 2003-09-30 | $2.79 | $2.79 | 109,436,000 | — | — |
| 2003-09-29 | $2.97 | $2.97 | 174,144,000 | — | — |
| 2003-09-26 | $2.70 | $2.70 | 139,376,000 | — | — |
| 2003-09-25 | $3.09 | $3.09 | 86,066,000 | — | — |
| 2003-09-24 | $3.24 | $3.24 | 72,316,000 | — | — |
| 2003-09-23 | $3.38 | $3.38 | 49,290,000 | — | — |
| 2003-09-22 | $3.30 | $3.30 | 52,876,000 | — | — |
| 2003-09-19 | $3.19 | $3.19 | 28,614,000 | — | — |
| 2003-09-18 | $3.21 | $3.21 | 37,430,000 | — | — |
| 2003-09-17 | $3.07 | $3.07 | 41,308,000 | — | — |
| 2003-09-16 | $3.12 | $3.12 | 52,996,000 | — | — |
| 2003-09-15 | $3.05 | $3.05 | 38,696,000 | — | — |
| 2003-09-12 | $2.96 | $2.96 | 24,674,000 | — | — |
| 2003-09-11 | $2.93 | $2.93 | 38,926,000 | — | — |
| 2003-09-10 | $2.90 | $2.90 | 56,080,000 | — | — |
| 2003-09-09 | $2.89 | $2.89 | 50,018,000 | — | — |
| 2003-09-08 | $2.86 | $2.86 | 35,602,000 | — | — |
| 2003-09-05 | $2.78 | $2.78 | 26,508,000 | — | — |
| 2003-09-04 | $2.80 | $2.80 | 35,908,000 | — | — |
| 2003-09-03 | $2.77 | $2.76 | 57,872,000 | — | — |
| 2003-09-02 | $2.87 | $2.86 | 89,956,000 | — | — |
| 2003-08-29 | $2.55 | $2.55 | 24,592,000 | — | — |
| 2003-08-28 | $2.50 | $2.50 | 27,640,000 | — | — |
| 2003-08-27 | $2.45 | $2.45 | 21,660,000 | — | — |
| 2003-08-26 | $2.45 | $2.45 | 46,650,000 | — | — |
| 2003-08-25 | $2.33 | $2.33 | 27,526,000 | — | — |
| 2003-08-22 | $2.39 | $2.39 | 37,420,000 | — | — |
| 2003-08-21 | $2.43 | $2.43 | 71,368,000 | — | — |
| 2003-08-20 | $2.56 | $2.56 | 61,256,000 | — | — |
| 2003-08-19 | $2.40 | $2.40 | 41,756,000 | — | — |
| 2003-08-18 | $2.41 | $2.41 | 52,690,000 | — | — |
| 2003-08-15 | $2.23 | $2.23 | 13,980,000 | — | — |
| 2003-08-14 | $2.22 | $2.22 | 26,108,000 | — | — |
| 2003-08-13 | $2.27 | $2.27 | 30,140,000 | — | — |
| 2003-08-12 | $2.27 | $2.27 | 27,430,000 | — | — |
| 2003-08-11 | $2.25 | $2.25 | 54,714,000 | — | — |
| 2003-08-08 | $2.24 | $2.24 | 117,120,000 | — | — |
| 2003-08-07 | $2.12 | $2.12 | 63,950,000 | — | — |
| 2003-08-06 | $2.22 | $2.22 | 46,820,000 | — | — |
| 2003-08-05 | $2.32 | $2.31 | 48,332,000 | — | — |
| 2003-08-04 | $2.34 | $2.34 | 48,426,000 | — | — |
| 2003-08-01 | $2.41 | $2.41 | 36,520,000 | — | — |
| 2003-07-31 | $2.52 | $2.52 | 52,140,000 | — | — |
| 2003-07-30 | $2.51 | $2.51 | 48,152,000 | — | — |
| 2003-07-29 | $2.54 | $2.54 | 179,866,000 | — | — |
| 2003-07-28 | $2.22 | $2.22 | 87,760,000 | — | — |
| 2003-07-25 | $2.10 | $2.10 | 52,376,000 | — | — |
| 2003-07-24 | $2.04 | $2.04 | 81,604,000 | — | — |
| 2003-07-23 | $1.78 | $1.78 | 46,994,000 | — | — |
| 2003-07-22 | $1.88 | $1.88 | 31,110,000 | — | — |
| 2003-07-21 | $1.92 | $1.91 | 36,140,000 | — | — |
| 2003-07-18 | $1.94 | $1.94 | 44,394,000 | — | — |
| 2003-07-17 | $1.74 | $1.74 | 63,978,000 | — | — |
| 2003-07-16 | $1.92 | $1.92 | 23,430,000 | — | — |
| 2003-07-15 | $1.93 | $1.93 | 35,188,000 | — | — |
| 2003-07-14 | $2.00 | $2.00 | 41,508,000 | — | — |
| 2003-07-11 | $1.99 | $1.99 | 50,048,000 | — | — |
| 2003-07-10 | $1.90 | $1.90 | 57,518,000 | — | — |
| 2003-07-09 | $2.08 | $2.07 | 53,086,000 | — | — |
| 2003-07-08 | $1.94 | $1.94 | 69,740,000 | — | — |
| 2003-07-07 | $1.96 | $1.96 | 35,186,000 | — | — |
| 2003-07-03 | $1.88 | $1.88 | 18,980,000 | — | — |
| 2003-07-02 | $1.85 | $1.84 | 51,366,000 | — | — |
| 2003-07-01 | $1.91 | $1.91 | 59,990,000 | — | — |
| 2003-06-30 | $1.82 | $1.82 | 62,574,000 | — | — |
| 2003-06-27 | $1.70 | $1.70 | 50,996,000 | — | — |
| 2003-06-26 | $1.74 | $1.74 | 44,710,000 | — | — |
| 2003-06-25 | $1.58 | $1.58 | 28,262,000 | — | — |
| 2003-06-24 | $1.52 | $1.52 | 27,576,000 | — | — |
| 2003-06-23 | $1.48 | $1.48 | 46,796,000 | — | — |
| 2003-06-20 | $1.57 | $1.57 | 52,956,000 | — | — |
| 2003-06-19 | $1.52 | $1.52 | 55,050,000 | — | — |
| 2003-06-18 | $1.66 | $1.66 | 58,640,000 | — | — |
| 2003-06-17 | $1.81 | $1.81 | 27,212,000 | — | — |
| 2003-06-16 | $1.79 | $1.79 | 39,394,000 | — | — |
| 2003-06-13 | $1.69 | $1.68 | 18,252,000 | — | — |
| 2003-06-12 | $1.74 | $1.74 | 30,382,000 | — | — |
| 2003-06-11 | $1.72 | $1.72 | 25,800,000 | — | — |
| 2003-06-10 | $1.65 | $1.65 | 23,728,000 | — | — |
| 2003-06-09 | $1.61 | $1.61 | 24,628,000 | — | — |
| 2003-06-06 | $1.62 | $1.62 | 34,326,000 | — | — |
| 2003-06-05 | $1.70 | $1.70 | 36,672,000 | — | — |
| 2003-06-04 | $1.69 | $1.69 | 61,364,000 | — | — |
| 2003-06-03 | $1.65 | $1.65 | 52,806,000 | — | — |
| 2003-06-02 | $1.49 | $1.49 | 38,792,000 | — | — |
| 2003-05-30 | $1.62 | $1.61 | 30,540,000 | — | — |
| 2003-05-29 | $1.63 | $1.63 | 32,064,000 | — | — |
| 2003-05-28 | $1.58 | $1.58 | 53,886,000 | — | — |
| 2003-05-27 | $1.62 | $1.62 | 58,100,000 | — | — |
| 2003-05-23 | $1.49 | $1.48 | 47,254,000 | — | — |
| 2003-05-22 | $1.36 | $1.36 | 40,284,000 | — | — |
| 2003-05-21 | $1.24 | $1.23 | 24,250,000 | — | — |
| 2003-05-20 | $1.27 | $1.27 | 44,066,000 | — | — |
| 2003-05-19 | $1.35 | $1.34 | 43,014,000 | — | — |
| 2003-05-16 | $1.42 | $1.42 | 18,682,000 | — | — |
| 2003-05-15 | $1.39 | $1.39 | 27,866,000 | — | — |
| 2003-05-14 | $1.42 | $1.42 | 31,528,000 | — | — |
| 2003-05-13 | $1.35 | $1.35 | 30,422,000 | — | — |
| 2003-05-12 | $1.27 | $1.27 | 26,814,000 | — | — |
| 2003-05-09 | $1.23 | $1.23 | 13,340,000 | — | — |
| 2003-05-08 | $1.22 | $1.22 | 15,726,000 | — | — |
| 2003-05-07 | $1.23 | $1.23 | 37,498,000 | — | — |
| 2003-05-06 | $1.26 | $1.25 | 57,158,000 | — | — |
| 2003-05-05 | $1.33 | $1.33 | 52,640,000 | — | — |
| 2003-05-02 | $1.19 | $1.19 | 43,988,000 | — | — |
| 2003-05-01 | $1.10 | $1.10 | 18,616,000 | — | — |
| 2003-04-30 | $1.09 | $1.09 | 19,256,000 | — | — |
| 2003-04-29 | $1.07 | $1.07 | 61,440,000 | — | — |
| 2003-04-28 | $1.01 | $1.01 | 70,800,000 | — | — |
| 2003-04-25 | $0.97 | $0.97 | 60,374,000 | — | — |
| 2003-04-24 | $1.12 | $1.12 | 44,100,000 | — | — |
| 2003-04-23 | $1.02 | $1.02 | 30,750,000 | — | — |
| 2003-04-22 | $1.05 | $1.04 | 54,874,000 | — | — |
| 2003-04-21 | $1.12 | $1.12 | 32,172,000 | — | — |
| 2003-04-17 | $1.04 | $1.04 | 16,636,000 | — | — |
| 2003-04-16 | $1.01 | $1.01 | 33,460,000 | — | — |
| 2003-04-15 | $1.01 | $1.01 | 26,108,000 | — | — |
| 2003-04-14 | $0.97 | $0.97 | 17,170,000 | — | — |
| 2003-04-11 | $0.96 | $0.96 | 22,228,000 | — | — |
| 2003-04-10 | $0.95 | $0.95 | 29,834,000 | — | — |
| 2003-04-09 | $0.88 | $0.87 | 25,734,000 | — | — |
| 2003-04-08 | $0.94 | $0.94 | 23,570,000 | — | — |
| 2003-04-07 | $0.94 | $0.94 | 41,976,000 | — | — |
| 2003-04-04 | $0.85 | $0.85 | 21,074,000 | — | — |
| 2003-04-03 | $0.82 | $0.82 | 17,442,000 | — | — |
| 2003-04-02 | $0.77 | $0.77 | 12,418,000 | — | — |
| 2003-04-01 | $0.75 | $0.75 | 18,342,000 | — | — |
| 2003-03-31 | $0.75 | $0.75 | 25,936,000 | — | — |
| 2003-03-28 | $0.84 | $0.84 | 10,912,000 | — | — |
| 2003-03-27 | $0.86 | $0.86 | 50,094,000 | — | — |
| 2003-03-26 | $0.83 | $0.83 | 39,754,000 | — | — |
| 2003-03-25 | $0.71 | $0.71 | 9,210,000 | — | — |
| 2003-03-24 | $0.68 | $0.68 | 12,896,000 | — | — |
| 2003-03-21 | $0.75 | $0.75 | 13,752,000 | — | — |
| 2003-03-20 | $0.73 | $0.73 | 8,322,000 | — | — |
| 2003-03-19 | $0.72 | $0.72 | 11,758,000 | — | — |
| 2003-03-18 | $0.68 | $0.67 | 8,144,000 | — | — |
| 2003-03-17 | $0.67 | $0.67 | 21,810,000 | — | — |
| 2003-03-14 | $0.61 | $0.61 | 16,006,000 | — | — |
| 2003-03-13 | $0.58 | $0.58 | 32,054,000 | — | — |
| 2003-03-12 | $0.59 | $0.59 | 31,584,000 | — | — |
| 2003-03-11 | $0.53 | $0.53 | 15,542,000 | — | — |
| 2003-03-10 | $0.51 | $0.51 | 11,046,000 | — | — |
| 2003-03-07 | $0.53 | $0.53 | 22,966,000 | — | — |
| 2003-03-06 | $0.55 | $0.55 | 11,158,000 | — | — |
| 2003-03-05 | $0.55 | $0.55 | 21,138,000 | — | — |
| 2003-03-04 | $0.55 | $0.55 | 24,114,000 | — | — |
| 2003-03-03 | $0.61 | $0.61 | 12,552,000 | — | — |
| 2003-02-28 | $0.60 | $0.60 | 19,286,000 | — | — |
| 2003-02-27 | $0.60 | $0.60 | 25,572,000 | — | — |
| 2003-02-26 | $0.63 | $0.63 | 60,500,000 | — | — |
| 2003-02-25 | $0.74 | $0.74 | 11,652,000 | — | — |
| 2003-02-24 | $0.73 | $0.73 | 13,974,000 | — | — |
| 2003-02-21 | $0.73 | $0.73 | 9,004,000 | — | — |
| 2003-02-20 | $0.72 | $0.72 | 7,514,000 | — | — |
| 2003-02-19 | $0.73 | $0.73 | 12,638,000 | — | — |
| 2003-02-18 | $0.73 | $0.73 | 20,446,000 | — | — |
| 2003-02-14 | $0.65 | $0.65 | 19,450,000 | — | — |
| 2003-02-13 | $0.61 | $0.60 | 34,654,000 | — | — |
| 2003-02-12 | $0.65 | $0.65 | 13,180,000 | — | — |
| 2003-02-11 | $0.69 | $0.69 | 8,668,000 | — | — |
| 2003-02-10 | $0.66 | $0.66 | 12,496,000 | — | — |
| 2003-02-07 | $0.69 | $0.69 | 9,600,000 | — | — |
| 2003-02-06 | $0.73 | $0.73 | 9,472,000 | — | — |
| 2003-02-05 | $0.74 | $0.74 | 4,888,000 | — | — |
| 2003-02-04 | $0.77 | $0.77 | 5,646,000 | — | — |
| 2003-02-03 | $0.78 | $0.78 | 10,272,000 | — | — |
| 2003-01-31 | $0.73 | $0.73 | 11,232,000 | — | — |
| 2003-01-30 | $0.73 | $0.73 | 7,256,000 | — | — |
| 2003-01-29 | $0.79 | $0.79 | 14,236,000 | — | — |
| 2003-01-28 | $0.72 | $0.72 | 19,254,000 | — | — |
| 2003-01-27 | $0.73 | $0.73 | 14,512,000 | — | — |
| 2003-01-24 | $0.80 | $0.80 | 8,284,000 | — | — |
| 2003-01-23 | $0.82 | $0.82 | 8,104,000 | — | — |
| 2003-01-22 | $0.82 | $0.82 | 16,578,000 | — | — |
| 2003-01-21 | $0.88 | $0.88 | 18,894,000 | — | — |
| 2003-01-17 | $0.82 | $0.82 | 19,278,000 | — | — |
| 2003-01-16 | $0.80 | $0.79 | 17,268,000 | — | — |
| 2003-01-15 | $0.72 | $0.72 | 8,924,000 | — | — |
| 2003-01-14 | $0.75 | $0.75 | 7,786,000 | — | — |
| 2003-01-13 | $0.77 | $0.77 | 8,904,000 | — | — |
| 2003-01-10 | $0.76 | $0.75 | 11,752,000 | — | — |
| 2003-01-09 | $0.78 | $0.77 | 10,428,000 | — | — |
| 2003-01-08 | $0.76 | $0.76 | 14,014,000 | — | — |
| 2003-01-07 | $0.78 | $0.78 | 26,730,000 | — | — |
| 2003-01-06 | $0.76 | $0.76 | 37,198,000 | — | — |
| 2003-01-03 | $0.66 | $0.66 | 11,340,000 | — | — |
| 2003-01-02 | $0.61 | $0.60 | 9,220,000 | — | — |