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
- 1995-11-02 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 | $0.90 | $0.90 | 279,000 | — | — |
| 2003-12-30 | $0.90 | $0.90 | 140,200 | — | — |
| 2003-12-29 | $0.92 | $0.92 | 257,800 | — | — |
| 2003-12-26 | $0.85 | $0.85 | 75,700 | — | — |
| 2003-12-24 | $0.91 | $0.91 | 76,500 | — | — |
| 2003-12-23 | $0.86 | $0.86 | 154,400 | — | — |
| 2003-12-22 | $0.92 | $0.92 | 179,200 | — | — |
| 2003-12-19 | $0.94 | $0.94 | 357,200 | — | — |
| 2003-12-18 | $0.95 | $0.95 | 1,518,700 | — | — |
| 2003-12-17 | $0.90 | $0.90 | 1,134,000 | — | — |
| 2003-12-16 | $0.99 | $0.99 | 3,856,000 | — | — |
| 2003-12-15 | $0.63 | $0.63 | 180,800 | — | — |
| 2003-12-12 | $0.67 | $0.67 | 847,600 | — | — |
| 2003-12-11 | $0.62 | $0.62 | 31,600 | — | — |
| 2003-12-10 | $0.59 | $0.59 | 61,700 | — | — |
| 2003-12-09 | $0.60 | $0.60 | 98,000 | — | — |
| 2003-12-08 | $0.60 | $0.60 | 89,100 | — | — |
| 2003-12-05 | $0.59 | $0.59 | 157,700 | — | — |
| 2003-12-04 | $0.61 | $0.61 | 353,300 | — | — |
| 2003-12-03 | $0.58 | $0.58 | 49,300 | — | — |
| 2003-12-02 | $0.57 | $0.57 | 32,800 | — | — |
| 2003-12-01 | $0.59 | $0.59 | 24,300 | — | — |
| 2003-11-28 | $0.62 | $0.62 | 35,400 | — | — |
| 2003-11-26 | $0.55 | $0.55 | 44,000 | — | — |
| 2003-11-25 | $0.57 | $0.57 | 7,500 | — | — |
| 2003-11-24 | $0.55 | $0.55 | 20,000 | — | — |
| 2003-11-21 | $0.54 | $0.54 | 43,000 | — | — |
| 2003-11-20 | $0.58 | $0.58 | 30,000 | — | — |
| 2003-11-19 | $0.55 | $0.55 | 50,100 | — | — |
| 2003-11-18 | $0.57 | $0.57 | 58,400 | — | — |
| 2003-11-17 | $0.60 | $0.60 | 112,700 | — | — |
| 2003-11-14 | $0.57 | $0.57 | 176,900 | — | — |
| 2003-11-13 | $0.66 | $0.66 | 525,900 | — | — |
| 2003-11-12 | $0.56 | $0.56 | 179,300 | — | — |
| 2003-11-11 | $0.53 | $0.53 | 6,800 | — | — |
| 2003-11-10 | $0.58 | $0.58 | 38,100 | — | — |
| 2003-11-07 | $0.51 | $0.51 | 18,100 | — | — |
| 2003-11-06 | $0.52 | $0.52 | 75,700 | — | — |
| 2003-11-05 | $0.52 | $0.52 | 6,600 | — | — |
| 2003-11-04 | $0.52 | $0.52 | 28,400 | — | — |
| 2003-11-03 | $0.53 | $0.53 | 33,300 | — | — |
| 2003-10-31 | $0.52 | $0.52 | 19,500 | — | — |
| 2003-10-30 | $0.52 | $0.52 | 29,000 | — | — |
| 2003-10-29 | $0.52 | $0.52 | 24,600 | — | — |
| 2003-10-28 | $0.52 | $0.52 | 39,500 | — | — |
| 2003-10-27 | $0.53 | $0.53 | 118,100 | — | — |
| 2003-10-24 | $0.56 | $0.56 | 10,800 | — | — |
| 2003-10-23 | $0.56 | $0.56 | 7,900 | — | — |
| 2003-10-22 | $0.57 | $0.57 | 7,400 | — | — |
| 2003-10-21 | $0.57 | $0.57 | 31,100 | — | — |
| 2003-10-20 | $0.61 | $0.61 | 15,100 | — | — |
| 2003-10-17 | $0.60 | $0.60 | 48,000 | — | — |
| 2003-10-16 | $0.55 | $0.55 | 10,300 | — | — |
| 2003-10-15 | $0.54 | $0.54 | 38,900 | — | — |
| 2003-10-14 | $0.56 | $0.56 | 30,500 | — | — |
| 2003-10-13 | $0.55 | $0.55 | 45,600 | — | — |
| 2003-10-10 | $0.55 | $0.55 | 73,200 | — | — |
| 2003-10-09 | $0.54 | $0.54 | 14,700 | — | — |
| 2003-10-08 | $0.54 | $0.54 | 14,700 | — | — |
| 2003-10-07 | $0.55 | $0.55 | 39,800 | — | — |
| 2003-10-06 | $0.55 | $0.55 | 38,100 | — | — |
| 2003-10-03 | $0.55 | $0.55 | 33,700 | — | — |
| 2003-10-02 | $0.53 | $0.53 | 33,900 | — | — |
| 2003-10-01 | $0.54 | $0.54 | 49,800 | — | — |
| 2003-09-30 | $0.54 | $0.54 | 10,900 | — | — |
| 2003-09-29 | $0.54 | $0.54 | 45,800 | — | — |
| 2003-09-26 | $0.60 | $0.60 | 13,500 | — | — |
| 2003-09-25 | $0.61 | $0.61 | 107,500 | — | — |
| 2003-09-24 | $0.67 | $0.67 | 305,200 | — | — |
| 2003-09-23 | $0.74 | $0.74 | 494,100 | — | — |
| 2003-09-22 | $0.55 | $0.55 | 17,800 | — | — |
| 2003-09-19 | $0.52 | $0.52 | 3,800 | — | — |
| 2003-09-18 | $0.54 | $0.54 | 11,300 | — | — |
| 2003-09-17 | $0.55 | $0.55 | 11,400 | — | — |
| 2003-09-16 | $0.55 | $0.55 | 1,800 | — | — |
| 2003-09-15 | $0.56 | $0.56 | 2,100 | — | — |
| 2003-09-12 | $0.56 | $0.56 | 37,400 | — | — |
| 2003-09-11 | $0.54 | $0.54 | 25,700 | — | — |
| 2003-09-10 | $0.54 | $0.54 | 4,000 | — | — |
| 2003-09-09 | $0.54 | $0.54 | 15,600 | — | — |
| 2003-09-08 | $0.57 | $0.57 | 27,700 | — | — |
| 2003-09-05 | $0.56 | $0.56 | 95,000 | — | — |
| 2003-09-04 | $0.56 | $0.56 | 74,500 | — | — |
| 2003-09-03 | $0.58 | $0.58 | 20,400 | — | — |
| 2003-09-02 | $0.58 | $0.58 | 36,300 | — | — |
| 2003-08-29 | $0.67 | $0.67 | 103,100 | — | — |
| 2003-08-28 | $0.66 | $0.66 | 82,300 | — | — |
| 2003-08-27 | $0.59 | $0.59 | 9,200 | — | — |
| 2003-08-26 | $0.59 | $0.59 | 55,700 | — | — |
| 2003-08-25 | $0.58 | $0.58 | 18,600 | — | — |
| 2003-08-22 | $0.57 | $0.57 | 17,100 | — | — |
| 2003-08-21 | $0.56 | $0.56 | 26,100 | — | — |
| 2003-08-20 | $0.53 | $0.53 | 9,600 | — | — |
| 2003-08-19 | $0.54 | $0.54 | 24,400 | — | — |
| 2003-08-18 | $0.56 | $0.56 | 16,700 | — | — |
| 2003-08-15 | $0.55 | $0.55 | 8,300 | — | — |
| 2003-08-14 | $0.56 | $0.56 | 53,300 | — | — |
| 2003-08-13 | $0.53 | $0.53 | 4,700 | — | — |
| 2003-08-12 | $0.54 | $0.54 | 190,600 | — | — |
| 2003-08-11 | $0.56 | $0.56 | 110,800 | — | — |
| 2003-08-08 | $0.52 | $0.52 | 45,700 | — | — |
| 2003-08-07 | $0.54 | $0.54 | 31,600 | — | — |
| 2003-08-06 | $0.53 | $0.53 | 83,500 | — | — |
| 2003-08-05 | $0.54 | $0.54 | 49,400 | — | — |
| 2003-08-04 | $0.53 | $0.53 | 28,200 | — | — |
| 2003-08-01 | $0.53 | $0.53 | 55,000 | — | — |
| 2003-07-31 | $0.52 | $0.52 | 11,000 | — | — |
| 2003-07-30 | $0.53 | $0.53 | 15,100 | — | — |
| 2003-07-29 | $0.51 | $0.51 | 60,900 | — | — |
| 2003-07-28 | $0.54 | $0.54 | 42,000 | — | — |
| 2003-07-25 | $0.56 | $0.56 | 55,600 | — | — |
| 2003-07-24 | $0.55 | $0.55 | 32,200 | — | — |
| 2003-07-23 | $0.57 | $0.57 | 26,800 | — | — |
| 2003-07-22 | $0.57 | $0.57 | 546,400 | — | — |
| 2003-07-21 | $0.58 | $0.58 | 39,800 | — | — |
| 2003-07-18 | $0.59 | $0.59 | 15,200 | — | — |
| 2003-07-17 | $0.59 | $0.59 | 75,000 | — | — |
| 2003-07-16 | $0.57 | $0.57 | 586,900 | — | — |
| 2003-07-15 | $0.61 | $0.61 | 21,500 | — | — |
| 2003-07-14 | $0.62 | $0.62 | 18,500 | — | — |
| 2003-07-11 | $0.61 | $0.61 | 30,800 | — | — |
| 2003-07-10 | $0.56 | $0.56 | 44,100 | — | — |
| 2003-07-09 | $0.61 | $0.61 | 24,400 | — | — |
| 2003-07-08 | $0.61 | $0.61 | 47,900 | — | — |
| 2003-07-07 | $0.59 | $0.59 | 33,900 | — | — |
| 2003-07-03 | $0.59 | $0.59 | 55,700 | — | — |
| 2003-07-02 | $0.53 | $0.53 | 33,600 | — | — |
| 2003-07-01 | $0.47 | $0.47 | 30,400 | — | — |
| 2003-06-30 | $0.52 | $0.52 | 11,400 | — | — |
| 2003-06-27 | $0.53 | $0.53 | 37,000 | — | — |
| 2003-06-26 | $0.51 | $0.51 | 61,700 | — | — |
| 2003-06-25 | $0.55 | $0.55 | 24,300 | — | — |
| 2003-06-24 | $0.54 | $0.54 | 44,200 | — | — |
| 2003-06-23 | $0.55 | $0.55 | 34,000 | — | — |
| 2003-06-20 | $0.56 | $0.56 | 57,000 | — | — |
| 2003-06-19 | $0.56 | $0.56 | 58,200 | — | — |
| 2003-06-18 | $0.59 | $0.59 | 58,100 | — | — |
| 2003-06-17 | $0.58 | $0.58 | 116,500 | — | — |
| 2003-06-16 | $0.61 | $0.61 | 128,300 | — | — |
| 2003-06-13 | $0.67 | $0.67 | 80,300 | — | — |
| 2003-06-12 | $0.77 | $0.77 | 154,700 | — | — |
| 2003-06-11 | $0.66 | $0.66 | 208,700 | — | — |
| 2003-06-10 | $0.85 | $0.85 | 384,000 | — | — |
| 2003-06-09 | $0.60 | $0.60 | 28,900 | — | — |
| 2003-06-06 | $0.62 | $0.62 | 29,300 | — | — |
| 2003-06-05 | $0.60 | $0.60 | 94,400 | — | — |
| 2003-06-04 | $0.53 | $0.53 | 45,900 | — | — |
| 2003-06-03 | $0.55 | $0.55 | 71,100 | — | — |
| 2003-06-02 | $0.52 | $0.52 | 37,900 | — | — |
| 2003-05-30 | $0.60 | $0.60 | 197,500 | — | — |
| 2003-05-29 | $0.50 | $0.50 | 51,900 | — | — |
| 2003-05-28 | $0.53 | $0.53 | 112,300 | — | — |
| 2003-05-27 | $0.50 | $0.50 | 14,200 | — | — |
| 2003-05-23 | $0.50 | $0.50 | 4,100 | — | — |
| 2003-05-22 | $0.50 | $0.50 | 11,300 | — | — |
| 2003-05-21 | $0.57 | $0.57 | 4,200 | — | — |
| 2003-05-20 | $0.55 | $0.55 | 20,500 | — | — |
| 2003-05-19 | $0.50 | $0.50 | 40,000 | — | — |
| 2003-05-16 | $0.50 | $0.50 | 7,600 | — | — |
| 2003-05-15 | $0.50 | $0.50 | 26,400 | — | — |
| 2003-05-14 | $0.48 | $0.48 | 43,200 | — | — |
| 2003-05-13 | $0.53 | $0.53 | 9,500 | — | — |
| 2003-05-12 | $0.50 | $0.50 | 6,500 | — | — |
| 2003-05-09 | $0.53 | $0.53 | 19,000 | — | — |
| 2003-05-08 | $0.46 | $0.46 | 24,000 | — | — |
| 2003-05-07 | $0.46 | $0.46 | 98,600 | — | — |
| 2003-05-06 | $0.55 | $0.55 | 17,200 | — | — |
| 2003-05-05 | $0.51 | $0.51 | 40,800 | — | — |
| 2003-05-02 | $0.57 | $0.57 | 11,600 | — | — |
| 2003-05-01 | $0.61 | $0.61 | 21,700 | — | — |
| 2003-04-30 | $0.62 | $0.62 | 6,400 | — | — |
| 2003-04-29 | $0.61 | $0.61 | 13,200 | — | — |
| 2003-04-28 | $0.62 | $0.62 | 69,300 | — | — |
| 2003-04-25 | $0.52 | $0.52 | 43,100 | — | — |
| 2003-04-24 | $0.69 | $0.69 | 535,100 | — | — |
| 2003-04-23 | $0.42 | $0.42 | 57,900 | — | — |
| 2003-04-22 | $0.44 | $0.44 | 11,500 | — | — |
| 2003-04-21 | $0.40 | $0.40 | 3,100 | — | — |
| 2003-04-17 | $0.42 | $0.42 | 87,700 | — | — |
| 2003-04-16 | $0.36 | $0.36 | 500 | — | — |
| 2003-04-15 | $0.38 | $0.38 | 35,600 | — | — |
| 2003-04-14 | $0.36 | $0.36 | 400 | — | — |
| 2003-04-11 | $0.40 | $0.40 | 3,400 | — | — |
| 2003-04-10 | $0.36 | $0.36 | 3,100 | — | — |
| 2003-04-09 | $0.36 | $0.36 | 1,700 | — | — |
| 2003-04-08 | $0.41 | $0.41 | 3,300 | — | — |
| 2003-04-07 | $0.41 | $0.41 | 0 | — | — |
| 2003-04-04 | $0.41 | $0.41 | 10,700 | — | — |
| 2003-04-03 | $0.40 | $0.40 | 40,000 | — | — |
| 2003-04-02 | $0.39 | $0.39 | 25,400 | — | — |
| 2003-04-01 | $0.37 | $0.37 | 37,600 | — | — |
| 2003-03-31 | $0.35 | $0.35 | 9,000 | — | — |
| 2003-03-28 | $0.40 | $0.40 | 4,000 | — | — |
| 2003-03-27 | $0.40 | $0.40 | 13,300 | — | — |
| 2003-03-26 | $0.49 | $0.49 | 12,200 | — | — |
| 2003-03-25 | $0.46 | $0.46 | 4,900 | — | — |
| 2003-03-24 | $0.50 | $0.50 | 23,000 | — | — |
| 2003-03-21 | $0.45 | $0.45 | 12,300 | — | — |
| 2003-03-20 | $0.43 | $0.43 | 13,200 | — | — |
| 2003-03-19 | $0.46 | $0.46 | 6,800 | — | — |
| 2003-03-18 | $0.55 | $0.55 | 0 | — | — |
| 2003-03-17 | $0.55 | $0.55 | 20,500 | — | — |
| 2003-03-14 | $0.60 | $0.60 | 8,400 | — | — |
| 2003-03-13 | $0.51 | $0.51 | 1,100 | — | — |
| 2003-03-12 | $0.52 | $0.52 | 3,300 | — | — |
| 2003-03-11 | $0.54 | $0.54 | 19,800 | — | — |
| 2003-03-10 | $0.55 | $0.55 | 23,100 | — | — |
| 2003-03-07 | $0.55 | $0.55 | 6,600 | — | — |
| 2003-03-06 | $0.60 | $0.60 | 2,600 | — | — |
| 2003-03-05 | $0.60 | $0.60 | 4,900 | — | — |
| 2003-03-04 | $0.58 | $0.58 | 2,300 | — | — |
| 2003-03-03 | $0.59 | $0.59 | 84,000 | — | — |
| 2003-02-28 | $0.59 | $0.59 | 53,700 | — | — |
| 2003-02-27 | $0.57 | $0.57 | 20,800 | — | — |
| 2003-02-26 | $0.57 | $0.57 | 4,000 | — | — |
| 2003-02-25 | $0.55 | $0.55 | 300 | — | — |
| 2003-02-24 | $0.57 | $0.57 | 15,400 | — | — |
| 2003-02-21 | $0.59 | $0.59 | 16,500 | — | — |
| 2003-02-20 | $0.64 | $0.64 | 4,500 | — | — |
| 2003-02-19 | $0.62 | $0.62 | 36,400 | — | — |
| 2003-02-18 | $0.60 | $0.60 | 14,100 | — | — |
| 2003-02-14 | $0.60 | $0.60 | 11,300 | — | — |
| 2003-02-13 | $0.56 | $0.56 | 13,800 | — | — |
| 2003-02-12 | $0.57 | $0.57 | 28,800 | — | — |
| 2003-02-11 | $0.60 | $0.60 | 25,600 | — | — |
| 2003-02-10 | $0.66 | $0.66 | 64,500 | — | — |
| 2003-02-07 | $0.68 | $0.68 | 92,900 | — | — |
| 2003-02-06 | $0.54 | $0.54 | 66,500 | — | — |
| 2003-02-05 | $0.45 | $0.45 | 31,100 | — | — |
| 2003-02-04 | $0.44 | $0.44 | 64,900 | — | — |
| 2003-02-03 | $0.41 | $0.41 | 25,100 | — | — |
| 2003-01-31 | $0.39 | $0.39 | 12,200 | — | — |
| 2003-01-30 | $0.33 | $0.33 | 7,200 | — | — |
| 2003-01-29 | $0.37 | $0.37 | 2,500 | — | — |
| 2003-01-28 | $0.37 | $0.37 | 8,900 | — | — |
| 2003-01-27 | $0.33 | $0.33 | 3,400 | — | — |
| 2003-01-24 | $0.37 | $0.37 | 9,700 | — | — |
| 2003-01-23 | $0.35 | $0.35 | 14,000 | — | — |
| 2003-01-22 | $0.40 | $0.40 | 2,300 | — | — |
| 2003-01-21 | $0.40 | $0.40 | 1,800 | — | — |
| 2003-01-17 | $0.40 | $0.40 | 4,600 | — | — |
| 2003-01-16 | $0.40 | $0.40 | 2,000 | — | — |
| 2003-01-15 | $0.39 | $0.39 | 4,100 | — | — |
| 2003-01-14 | $0.41 | $0.41 | 1,000 | — | — |
| 2003-01-13 | $0.40 | $0.40 | 11,000 | — | — |
| 2003-01-10 | $0.40 | $0.40 | 7,400 | — | — |
| 2003-01-09 | $0.38 | $0.38 | 7,900 | — | — |
| 2003-01-08 | $0.38 | $0.38 | 10,200 | — | — |
| 2003-01-07 | $0.41 | $0.41 | 3,100 | — | — |
| 2003-01-06 | $0.41 | $0.41 | 93,700 | — | — |
| 2003-01-03 | $0.42 | $0.42 | 51,900 | — | — |
| 2003-01-02 | $0.49 | $0.49 | 19,500 | — | — |