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
- 1981-04-30 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 | $2.05 | $2.51 | 372,000 | — | — |
| 2003-12-30 | $2.04 | $2.50 | 328,000 | — | — |
| 2003-12-29 | $2.01 | $2.47 | 210,000 | — | — |
| 2003-12-26 | $2.03 | $2.49 | 142,000 | — | — |
| 2003-12-24 | $2.03 | $2.49 | 332,000 | — | — |
| 2003-12-23 | $2.01 | $2.46 | 348,000 | — | — |
| 2003-12-22 | $2.02 | $2.47 | 648,000 | — | — |
| 2003-12-19 | $2.01 | $2.46 | 784,000 | — | — |
| 2003-12-18 | $1.89 | $2.32 | 356,000 | — | — |
| 2003-12-17 | $1.91 | $2.34 | 330,000 | — | — |
| 2003-12-16 | $1.93 | $2.37 | 298,000 | — | — |
| 2003-12-15 | $1.92 | $2.35 | 226,000 | — | — |
| 2003-12-12 | $1.91 | $2.34 | 348,000 | — | — |
| 2003-12-11 | $1.87 | $2.29 | 548,000 | — | — |
| 2003-12-10 | $1.89 | $2.32 | 294,000 | — | — |
| 2003-12-09 | $1.90 | $2.33 | 336,000 | — | — |
| 2003-12-08 | $1.94 | $2.37 | 234,000 | — | — |
| 2003-12-05 | $1.94 | $2.38 | 294,000 | — | — |
| 2003-12-04 | $1.94 | $2.38 | 316,000 | — | — |
| 2003-12-03 | $1.93 | $2.36 | 648,000 | — | — |
| 2003-12-02 | $1.95 | $2.39 | 366,000 | — | — |
| 2003-12-01 | $1.92 | $2.35 | 400,000 | — | — |
| 2003-11-28 | $1.92 | $2.36 | 194,000 | — | — |
| 2003-11-26 | $1.94 | $2.38 | 246,000 | — | — |
| 2003-11-25 | $1.95 | $2.39 | 418,000 | — | — |
| 2003-11-24 | $1.96 | $2.40 | 1,328,000 | — | — |
| 2003-11-21 | $1.95 | $2.39 | 582,000 | — | — |
| 2003-11-20 | $1.94 | $2.38 | 426,000 | — | — |
| 2003-11-19 | $1.93 | $2.37 | 346,000 | — | — |
| 2003-11-18 | $1.92 | $2.35 | 248,000 | — | — |
| 2003-11-17 | $1.93 | $2.37 | 1,084,000 | — | — |
| 2003-11-14 | $1.93 | $2.37 | 594,000 | — | — |
| 2003-11-13 | $1.89 | $2.32 | 1,130,000 | — | — |
| 2003-11-12 | $1.85 | $2.27 | 344,000 | — | — |
| 2003-11-11 | $1.80 | $2.21 | 118,000 | — | — |
| 2003-11-10 | $1.80 | $2.21 | 238,000 | — | — |
| 2003-11-07 | $1.81 | $2.22 | 366,000 | — | — |
| 2003-11-06 | $1.76 | $2.16 | 582,000 | — | — |
| 2003-11-05 | $1.80 | $2.21 | 278,000 | — | — |
| 2003-11-04 | $1.83 | $2.24 | 386,000 | — | — |
| 2003-11-03 | $1.82 | $2.23 | 314,000 | — | — |
| 2003-10-31 | $1.78 | $2.19 | 398,000 | — | — |
| 2003-10-30 | $1.81 | $2.22 | 496,000 | — | — |
| 2003-10-29 | $1.85 | $2.27 | 280,000 | — | — |
| 2003-10-28 | $1.95 | $2.39 | 224,000 | — | — |
| 2003-10-27 | $1.89 | $2.31 | 276,000 | — | — |
| 2003-10-24 | $1.91 | $2.34 | 218,000 | — | — |
| 2003-10-23 | $1.92 | $2.35 | 158,000 | — | — |
| 2003-10-22 | $1.87 | $2.30 | 296,000 | — | — |
| 2003-10-21 | $1.89 | $2.31 | 162,000 | — | — |
| 2003-10-20 | $1.88 | $2.31 | 322,000 | — | — |
| 2003-10-17 | $1.88 | $2.30 | 172,000 | — | — |
| 2003-10-16 | $1.91 | $2.34 | 332,000 | — | — |
| 2003-10-15 | $1.86 | $2.29 | 448,000 | — | — |
| 2003-10-14 | $1.90 | $2.33 | 274,000 | — | — |
| 2003-10-13 | $1.88 | $2.31 | 172,000 | — | — |
| 2003-10-10 | $1.87 | $2.29 | 764,000 | — | — |
| 2003-10-09 | $1.87 | $2.29 | 196,000 | — | — |
| 2003-10-08 | $1.86 | $2.28 | 482,000 | — | — |
| 2003-10-07 | $1.89 | $2.32 | 348,000 | — | — |
| 2003-10-06 | $1.88 | $2.31 | 428,000 | — | — |
| 2003-10-03 | $1.86 | $2.29 | 338,000 | — | — |
| 2003-10-02 | $1.85 | $2.27 | 266,000 | — | — |
| 2003-10-01 | $1.88 | $2.31 | 258,000 | — | — |
| 2003-09-30 | $1.84 | $2.26 | 184,000 | — | — |
| 2003-09-29 | $1.84 | $2.25 | 208,000 | — | — |
| 2003-09-26 | $1.84 | $2.26 | 396,000 | — | — |
| 2003-09-25 | $1.84 | $2.25 | 156,000 | — | — |
| 2003-09-24 | $1.83 | $2.25 | 596,000 | — | — |
| 2003-09-23 | $1.84 | $2.25 | 854,000 | — | — |
| 2003-09-22 | $1.86 | $2.28 | 482,000 | — | — |
| 2003-09-19 | $1.85 | $2.27 | 1,510,000 | — | — |
| 2003-09-18 | $1.88 | $2.31 | 188,000 | — | — |
| 2003-09-17 | $1.84 | $2.26 | 410,000 | — | — |
| 2003-09-16 | $1.83 | $2.25 | 1,378,000 | — | — |
| 2003-09-15 | $1.86 | $2.28 | 1,836,000 | — | — |
| 2003-09-12 | $1.87 | $2.29 | 338,000 | — | — |
| 2003-09-11 | $1.89 | $2.32 | 1,502,000 | — | — |
| 2003-09-10 | $1.91 | $2.34 | 1,540,000 | — | — |
| 2003-09-09 | $1.90 | $2.34 | 522,000 | — | — |
| 2003-09-08 | $1.87 | $2.29 | 356,000 | — | — |
| 2003-09-05 | $1.83 | $2.24 | 432,000 | — | — |
| 2003-09-04 | $1.81 | $2.22 | 416,000 | — | — |
| 2003-09-03 | $1.83 | $2.25 | 160,000 | — | — |
| 2003-09-02 | $1.82 | $2.23 | 584,000 | — | — |
| 2003-08-29 | $1.79 | $2.19 | 232,000 | — | — |
| 2003-08-28 | $1.78 | $2.18 | 212,000 | — | — |
| 2003-08-27 | $1.73 | $2.12 | 436,000 | — | — |
| 2003-08-26 | $1.75 | $2.14 | 562,000 | — | — |
| 2003-08-25 | $1.75 | $2.15 | 194,000 | — | — |
| 2003-08-22 | $1.72 | $2.11 | 282,000 | — | — |
| 2003-08-21 | $1.74 | $2.13 | 124,000 | — | — |
| 2003-08-20 | $1.71 | $2.09 | 548,000 | — | — |
| 2003-08-19 | $1.76 | $2.15 | 230,000 | — | — |
| 2003-08-18 | $1.77 | $2.17 | 316,000 | — | — |
| 2003-08-15 | $1.79 | $2.20 | 216,000 | — | — |
| 2003-08-14 | $1.79 | $2.20 | 758,000 | — | — |
| 2003-08-13 | $1.75 | $2.15 | 274,000 | — | — |
| 2003-08-12 | $1.74 | $2.14 | 146,000 | — | — |
| 2003-08-11 | $1.75 | $2.14 | 816,000 | — | — |
| 2003-08-08 | $1.73 | $2.12 | 252,000 | — | — |
| 2003-08-07 | $1.71 | $2.10 | 702,000 | — | — |
| 2003-08-06 | $1.77 | $2.17 | 1,088,000 | — | — |
| 2003-08-05 | $1.63 | $2.00 | 210,000 | — | — |
| 2003-08-04 | $1.63 | $1.99 | 714,000 | — | — |
| 2003-08-01 | $1.65 | $2.02 | 274,000 | — | — |
| 2003-07-31 | $1.68 | $2.05 | 410,000 | — | — |
| 2003-07-30 | $1.71 | $2.10 | 318,000 | — | — |
| 2003-07-29 | $1.73 | $2.12 | 244,000 | — | — |
| 2003-07-28 | $1.76 | $2.15 | 218,000 | — | — |
| 2003-07-25 | $1.78 | $2.18 | 278,000 | — | — |
| 2003-07-24 | $1.76 | $2.16 | 452,000 | — | — |
| 2003-07-23 | $1.74 | $2.14 | 444,000 | — | — |
| 2003-07-22 | $1.68 | $2.06 | 570,000 | — | — |
| 2003-07-21 | $1.73 | $2.12 | 292,000 | — | — |
| 2003-07-18 | $1.75 | $2.15 | 666,000 | — | — |
| 2003-07-17 | $1.72 | $2.11 | 1,060,000 | — | — |
| 2003-07-16 | $1.72 | $2.11 | 140,000 | — | — |
| 2003-07-15 | $1.72 | $2.12 | 618,000 | — | — |
| 2003-07-14 | $1.73 | $2.12 | 730,000 | — | — |
| 2003-07-11 | $1.74 | $2.13 | 312,000 | — | — |
| 2003-07-10 | $1.75 | $2.14 | 184,000 | — | — |
| 2003-07-09 | $1.75 | $2.15 | 212,000 | — | — |
| 2003-07-08 | $1.75 | $2.15 | 232,000 | — | — |
| 2003-07-07 | $1.76 | $2.16 | 566,000 | — | — |
| 2003-07-03 | $1.81 | $2.21 | 358,000 | — | — |
| 2003-07-02 | $1.78 | $2.18 | 566,000 | — | — |
| 2003-07-01 | $1.75 | $2.15 | 1,176,000 | — | — |
| 2003-06-30 | $1.73 | $2.13 | 1,834,000 | — | — |
| 2003-06-27 | $1.76 | $2.16 | 996,000 | — | — |
| 2003-06-26 | $1.79 | $2.20 | 768,000 | — | — |
| 2003-06-25 | $1.81 | $2.22 | 438,000 | — | — |
| 2003-06-24 | $1.83 | $2.24 | 318,000 | — | — |
| 2003-06-23 | $1.84 | $2.26 | 478,000 | — | — |
| 2003-06-20 | $1.90 | $2.34 | 338,000 | — | — |
| 2003-06-19 | $1.92 | $2.35 | 404,000 | — | — |
| 2003-06-18 | $1.95 | $2.39 | 836,000 | — | — |
| 2003-06-17 | $1.94 | $2.38 | 2,744,000 | — | — |
| 2003-06-16 | $1.97 | $2.42 | 636,000 | — | — |
| 2003-06-13 | $1.94 | $2.38 | 484,000 | — | — |
| 2003-06-12 | $1.89 | $2.31 | 1,354,000 | — | — |
| 2003-06-11 | $1.83 | $2.24 | 166,000 | — | — |
| 2003-06-10 | $1.82 | $2.23 | 262,000 | — | — |
| 2003-06-09 | $1.82 | $2.23 | 310,000 | — | — |
| 2003-06-06 | $1.84 | $2.26 | 258,000 | — | — |
| 2003-06-05 | $1.84 | $2.26 | 356,000 | — | — |
| 2003-06-04 | $1.81 | $2.22 | 358,000 | — | — |
| 2003-06-03 | $1.76 | $2.16 | 216,000 | — | — |
| 2003-06-02 | $1.77 | $2.17 | 600,000 | — | — |
| 2003-05-30 | $1.79 | $2.19 | 964,000 | — | — |
| 2003-05-29 | $1.81 | $2.22 | 394,000 | — | — |
| 2003-05-28 | $1.80 | $2.21 | 994,000 | — | — |
| 2003-05-27 | $1.87 | $2.29 | 530,000 | — | — |
| 2003-05-23 | $1.92 | $2.36 | 196,000 | — | — |
| 2003-05-22 | $1.94 | $2.38 | 240,000 | — | — |
| 2003-05-21 | $1.90 | $2.34 | 160,000 | — | — |
| 2003-05-20 | $1.89 | $2.31 | 2,196,000 | — | — |
| 2003-05-19 | $1.87 | $2.29 | 252,000 | — | — |
| 2003-05-16 | $1.87 | $2.29 | 292,000 | — | — |
| 2003-05-15 | $1.88 | $2.30 | 182,000 | — | — |
| 2003-05-14 | $1.89 | $2.32 | 520,000 | — | — |
| 2003-05-13 | $1.88 | $2.31 | 546,000 | — | — |
| 2003-05-12 | $1.85 | $2.26 | 212,000 | — | — |
| 2003-05-09 | $1.82 | $2.24 | 414,000 | — | — |
| 2003-05-08 | $1.82 | $2.24 | 326,000 | — | — |
| 2003-05-07 | $1.83 | $2.24 | 318,000 | — | — |
| 2003-05-06 | $1.85 | $2.27 | 278,000 | — | — |
| 2003-05-05 | $1.84 | $2.26 | 452,000 | — | — |
| 2003-05-02 | $1.84 | $2.26 | 332,000 | — | — |
| 2003-05-01 | $1.83 | $2.25 | 392,000 | — | — |
| 2003-04-30 | $1.82 | $2.23 | 512,000 | — | — |
| 2003-04-29 | $1.76 | $2.16 | 248,000 | — | — |
| 2003-04-28 | $1.77 | $2.17 | 504,000 | — | — |
| 2003-04-25 | $1.78 | $2.18 | 342,000 | — | — |
| 2003-04-24 | $1.77 | $2.17 | 1,034,000 | — | — |
| 2003-04-23 | $1.71 | $2.10 | 790,000 | — | — |
| 2003-04-22 | $1.74 | $2.13 | 592,000 | — | — |
| 2003-04-21 | $1.77 | $2.17 | 192,000 | — | — |
| 2003-04-17 | $1.75 | $2.14 | 68,000 | — | — |
| 2003-04-16 | $1.76 | $2.15 | 616,000 | — | — |
| 2003-04-15 | $1.78 | $2.18 | 184,000 | — | — |
| 2003-04-14 | $1.75 | $2.14 | 176,000 | — | — |
| 2003-04-11 | $1.73 | $2.13 | 224,000 | — | — |
| 2003-04-10 | $1.73 | $2.12 | 158,000 | — | — |
| 2003-04-09 | $1.72 | $2.12 | 242,000 | — | — |
| 2003-04-08 | $1.69 | $2.07 | 180,000 | — | — |
| 2003-04-07 | $1.74 | $2.13 | 286,000 | — | — |
| 2003-04-04 | $1.73 | $2.12 | 98,000 | — | — |
| 2003-04-03 | $1.68 | $2.06 | 266,000 | — | — |
| 2003-04-02 | $1.68 | $2.07 | 340,000 | — | — |
| 2003-04-01 | $1.65 | $2.02 | 670,000 | — | — |
| 2003-03-31 | $1.65 | $2.02 | 732,000 | — | — |
| 2003-03-28 | $1.67 | $2.05 | 92,000 | — | — |
| 2003-03-27 | $1.65 | $2.02 | 446,000 | — | — |
| 2003-03-26 | $1.67 | $2.04 | 232,000 | — | — |
| 2003-03-25 | $1.69 | $2.04 | 456,000 | — | — |
| 2003-03-24 | $1.63 | $1.97 | 192,000 | — | — |
| 2003-03-21 | $1.67 | $2.01 | 184,000 | — | — |
| 2003-03-20 | $1.65 | $1.99 | 214,000 | — | — |
| 2003-03-19 | $1.63 | $1.96 | 954,000 | — | — |
| 2003-03-18 | $1.60 | $1.93 | 412,000 | — | — |
| 2003-03-17 | $1.56 | $1.88 | 484,000 | — | — |
| 2003-03-14 | $1.55 | $1.87 | 250,000 | — | — |
| 2003-03-13 | $1.59 | $1.92 | 346,000 | — | — |
| 2003-03-12 | $1.51 | $1.83 | 328,000 | — | — |
| 2003-03-11 | $1.56 | $1.89 | 358,000 | — | — |
| 2003-03-10 | $1.55 | $1.87 | 250,000 | — | — |
| 2003-03-07 | $1.54 | $1.86 | 500,000 | — | — |
| 2003-03-06 | $1.51 | $1.83 | 1,890,000 | — | — |
| 2003-03-05 | $1.50 | $1.81 | 1,504,000 | — | — |
| 2003-03-04 | $1.47 | $1.78 | 356,000 | — | — |
| 2003-03-03 | $1.45 | $1.76 | 1,082,000 | — | — |
| 2003-02-28 | $1.42 | $1.71 | 366,000 | — | — |
| 2003-02-27 | $1.44 | $1.74 | 130,000 | — | — |
| 2003-02-26 | $1.43 | $1.72 | 534,000 | — | — |
| 2003-02-25 | $1.46 | $1.77 | 826,000 | — | — |
| 2003-02-24 | $1.43 | $1.72 | 460,000 | — | — |
| 2003-02-21 | $1.42 | $1.72 | 146,000 | — | — |
| 2003-02-20 | $1.43 | $1.73 | 102,000 | — | — |
| 2003-02-19 | $1.44 | $1.74 | 212,000 | — | — |
| 2003-02-18 | $1.42 | $1.71 | 170,000 | — | — |
| 2003-02-14 | $1.45 | $1.75 | 240,000 | — | — |
| 2003-02-13 | $1.43 | $1.73 | 410,000 | — | — |
| 2003-02-12 | $1.39 | $1.68 | 298,000 | — | — |
| 2003-02-11 | $1.40 | $1.68 | 260,000 | — | — |
| 2003-02-10 | $1.37 | $1.66 | 586,000 | — | — |
| 2003-02-07 | $1.41 | $1.71 | 368,000 | — | — |
| 2003-02-06 | $1.40 | $1.69 | 980,000 | — | — |
| 2003-02-05 | $1.27 | $1.53 | 1,540,000 | — | — |
| 2003-02-04 | $1.30 | $1.56 | 1,050,000 | — | — |
| 2003-02-03 | $1.31 | $1.59 | 224,000 | — | — |
| 2003-01-31 | $1.37 | $1.66 | 338,000 | — | — |
| 2003-01-30 | $1.32 | $1.59 | 172,000 | — | — |
| 2003-01-29 | $1.32 | $1.59 | 584,000 | — | — |
| 2003-01-28 | $1.32 | $1.59 | 614,000 | — | — |
| 2003-01-27 | $1.31 | $1.59 | 240,000 | — | — |
| 2003-01-24 | $1.33 | $1.61 | 1,168,000 | — | — |
| 2003-01-23 | $1.34 | $1.62 | 2,640,000 | — | — |
| 2003-01-22 | $1.41 | $1.70 | 760,000 | — | — |
| 2003-01-21 | $1.47 | $1.77 | 1,756,000 | — | — |
| 2003-01-17 | $1.43 | $1.73 | 630,000 | — | — |
| 2003-01-16 | $1.43 | $1.73 | 126,000 | — | — |
| 2003-01-15 | $1.46 | $1.77 | 182,000 | — | — |
| 2003-01-14 | $1.49 | $1.80 | 768,000 | — | — |
| 2003-01-13 | $1.47 | $1.77 | 112,000 | — | — |
| 2003-01-10 | $1.51 | $1.82 | 212,000 | — | — |
| 2003-01-09 | $1.54 | $1.85 | 344,000 | — | — |
| 2003-01-08 | $1.48 | $1.78 | 744,000 | — | — |
| 2003-01-07 | $1.49 | $1.80 | 292,000 | — | — |
| 2003-01-06 | $1.55 | $1.87 | 190,000 | — | — |
| 2003-01-03 | $1.49 | $1.80 | 64,000 | — | — |
| 2003-01-02 | $1.47 | $1.78 | 232,000 | — | — |