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
- 1993-04-23 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 | $1.29 | $1.29 | 7,707,000 | — | — |
| 2003-12-30 | $1.28 | $1.28 | 6,048,000 | — | — |
| 2003-12-29 | $1.29 | $1.29 | 6,771,000 | — | — |
| 2003-12-26 | $1.29 | $1.29 | 4,455,000 | — | — |
| 2003-12-24 | $1.30 | $1.30 | 15,663,000 | — | — |
| 2003-12-23 | $1.30 | $1.30 | 7,362,000 | — | — |
| 2003-12-22 | $1.29 | $1.29 | 9,786,000 | — | — |
| 2003-12-19 | $1.28 | $1.28 | 10,869,000 | — | — |
| 2003-12-18 | $1.30 | $1.30 | 12,936,000 | — | — |
| 2003-12-17 | $1.30 | $1.30 | 11,571,000 | — | — |
| 2003-12-16 | $1.30 | $1.30 | 13,047,000 | — | — |
| 2003-12-15 | $1.32 | $1.32 | 9,297,000 | — | — |
| 2003-12-12 | $1.35 | $1.35 | 11,823,000 | — | — |
| 2003-12-11 | $1.34 | $1.34 | 16,479,000 | — | — |
| 2003-12-10 | $1.33 | $1.33 | 16,587,000 | — | — |
| 2003-12-09 | $1.42 | $1.42 | 5,265,000 | — | — |
| 2003-12-08 | $1.43 | $1.43 | 3,753,000 | — | — |
| 2003-12-05 | $1.43 | $1.43 | 7,440,000 | — | — |
| 2003-12-04 | $1.45 | $1.45 | 7,098,000 | — | — |
| 2003-12-03 | $1.43 | $1.43 | 7,650,000 | — | — |
| 2003-12-02 | $1.44 | $1.44 | 16,437,000 | — | — |
| 2003-12-01 | $1.46 | $1.46 | 9,453,000 | — | — |
| 2003-11-28 | $1.45 | $1.45 | 2,367,000 | — | — |
| 2003-11-26 | $1.44 | $1.44 | 4,143,000 | — | — |
| 2003-11-25 | $1.43 | $1.43 | 7,911,000 | — | — |
| 2003-11-24 | $1.42 | $1.42 | 7,872,000 | — | — |
| 2003-11-21 | $1.38 | $1.38 | 7,701,000 | — | — |
| 2003-11-20 | $1.35 | $1.35 | 6,513,000 | — | — |
| 2003-11-19 | $1.36 | $1.36 | 5,364,000 | — | — |
| 2003-11-18 | $1.36 | $1.36 | 5,412,000 | — | — |
| 2003-11-17 | $1.40 | $1.40 | 4,827,000 | — | — |
| 2003-11-14 | $1.40 | $1.40 | 8,493,000 | — | — |
| 2003-11-13 | $1.42 | $1.42 | 6,507,000 | — | — |
| 2003-11-12 | $1.44 | $1.44 | 5,007,000 | — | — |
| 2003-11-11 | $1.41 | $1.41 | 5,793,000 | — | — |
| 2003-11-10 | $1.42 | $1.42 | 4,533,000 | — | — |
| 2003-11-07 | $1.43 | $1.43 | 6,477,000 | — | — |
| 2003-11-06 | $1.45 | $1.45 | 4,044,000 | — | — |
| 2003-11-05 | $1.44 | $1.44 | 4,887,000 | — | — |
| 2003-11-04 | $1.43 | $1.43 | 11,217,000 | — | — |
| 2003-11-03 | $1.45 | $1.45 | 22,608,000 | — | — |
| 2003-10-31 | $1.45 | $1.45 | 10,665,000 | — | — |
| 2003-10-30 | $1.49 | $1.49 | 18,852,000 | — | — |
| 2003-10-29 | $1.45 | $1.45 | 18,384,000 | — | — |
| 2003-10-28 | $1.42 | $1.42 | 12,216,000 | — | — |
| 2003-10-27 | $1.39 | $1.39 | 13,464,000 | — | — |
| 2003-10-24 | $1.32 | $1.32 | 7,485,000 | — | — |
| 2003-10-23 | $1.33 | $1.33 | 7,155,000 | — | — |
| 2003-10-22 | $1.28 | $1.28 | 5,118,000 | — | — |
| 2003-10-21 | $1.30 | $1.30 | 4,314,000 | — | — |
| 2003-10-20 | $1.29 | $1.29 | 2,457,000 | — | — |
| 2003-10-17 | $1.29 | $1.29 | 4,722,000 | — | — |
| 2003-10-16 | $1.30 | $1.30 | 2,214,000 | — | — |
| 2003-10-15 | $1.29 | $1.29 | 7,152,000 | — | — |
| 2003-10-14 | $1.30 | $1.30 | 14,844,000 | — | — |
| 2003-10-13 | $1.32 | $1.32 | 4,722,000 | — | — |
| 2003-10-10 | $1.31 | $1.31 | 4,281,000 | — | — |
| 2003-10-09 | $1.32 | $1.32 | 6,768,000 | — | — |
| 2003-10-08 | $1.31 | $1.31 | 9,351,000 | — | — |
| 2003-10-07 | $1.33 | $1.33 | 6,759,000 | — | — |
| 2003-10-06 | $1.32 | $1.32 | 11,796,000 | — | — |
| 2003-10-03 | $1.31 | $1.31 | 10,299,000 | — | — |
| 2003-10-02 | $1.28 | $1.28 | 5,946,000 | — | — |
| 2003-10-01 | $1.27 | $1.27 | 7,956,000 | — | — |
| 2003-09-30 | $1.23 | $1.23 | 7,653,000 | — | — |
| 2003-09-29 | $1.26 | $1.26 | 13,092,000 | — | — |
| 2003-09-26 | $1.25 | $1.25 | 7,872,000 | — | — |
| 2003-09-25 | $1.27 | $1.27 | 5,580,000 | — | — |
| 2003-09-24 | $1.32 | $1.32 | 10,362,000 | — | — |
| 2003-09-23 | $1.32 | $1.32 | 11,364,000 | — | — |
| 2003-09-22 | $1.29 | $1.29 | 9,480,000 | — | — |
| 2003-09-19 | $1.28 | $1.28 | 7,905,000 | — | — |
| 2003-09-18 | $1.27 | $1.27 | 5,403,000 | — | — |
| 2003-09-17 | $1.27 | $1.27 | 4,167,000 | — | — |
| 2003-09-16 | $1.27 | $1.27 | 6,216,000 | — | — |
| 2003-09-15 | $1.26 | $1.26 | 11,274,000 | — | — |
| 2003-09-12 | $1.25 | $1.25 | 4,692,000 | — | — |
| 2003-09-11 | $1.25 | $1.25 | 6,852,000 | — | — |
| 2003-09-10 | $1.24 | $1.24 | 7,707,000 | — | — |
| 2003-09-09 | $1.26 | $1.26 | 9,729,000 | — | — |
| 2003-09-08 | $1.29 | $1.29 | 7,038,000 | — | — |
| 2003-09-05 | $1.29 | $1.29 | 13,848,000 | — | — |
| 2003-09-04 | $1.29 | $1.29 | 152,679,000 | — | — |
| 2003-09-03 | $1.30 | $1.30 | 13,305,000 | — | — |
| 2003-09-02 | $1.29 | $1.29 | 10,779,000 | — | — |
| 2003-08-29 | $1.28 | $1.28 | 11,160,000 | — | — |
| 2003-08-28 | $1.24 | $1.24 | 6,357,000 | — | — |
| 2003-08-27 | $1.24 | $1.24 | 2,871,000 | — | — |
| 2003-08-26 | $1.23 | $1.23 | 6,483,000 | — | — |
| 2003-08-25 | $1.26 | $1.26 | 9,114,000 | — | — |
| 2003-08-22 | $1.27 | $1.27 | 9,231,000 | — | — |
| 2003-08-21 | $1.26 | $1.26 | 7,278,000 | — | — |
| 2003-08-20 | $1.25 | $1.25 | 9,804,000 | — | — |
| 2003-08-19 | $1.24 | $1.24 | 16,950,000 | — | — |
| 2003-08-18 | $1.22 | $1.22 | 8,385,000 | — | — |
| 2003-08-15 | $1.20 | $1.20 | 3,060,000 | — | — |
| 2003-08-14 | $1.20 | $1.20 | 7,749,000 | — | — |
| 2003-08-13 | $1.19 | $1.19 | 7,734,000 | — | — |
| 2003-08-12 | $1.18 | $1.18 | 5,379,000 | — | — |
| 2003-08-11 | $1.16 | $1.16 | 4,959,000 | — | — |
| 2003-08-08 | $1.16 | $1.16 | 11,415,000 | — | — |
| 2003-08-07 | $1.16 | $1.16 | 10,722,000 | — | — |
| 2003-08-06 | $1.17 | $1.17 | 18,396,000 | — | — |
| 2003-08-05 | $1.19 | $1.19 | 10,473,000 | — | — |
| 2003-08-04 | $1.23 | $1.23 | 7,596,000 | — | — |
| 2003-08-01 | $1.25 | $1.25 | 4,554,000 | — | — |
| 2003-07-31 | $1.27 | $1.27 | 13,320,000 | — | — |
| 2003-07-30 | $1.26 | $1.26 | 15,033,000 | — | — |
| 2003-07-29 | $1.21 | $1.21 | 6,594,000 | — | — |
| 2003-07-28 | $1.19 | $1.19 | 6,177,000 | — | — |
| 2003-07-25 | $1.20 | $1.20 | 3,783,000 | — | — |
| 2003-07-24 | $1.17 | $1.17 | 3,723,000 | — | — |
| 2003-07-23 | $1.17 | $1.17 | 4,287,000 | — | — |
| 2003-07-22 | $1.17 | $1.17 | 5,394,000 | — | — |
| 2003-07-21 | $1.15 | $1.15 | 5,916,000 | — | — |
| 2003-07-18 | $1.20 | $1.20 | 4,074,000 | — | — |
| 2003-07-17 | $1.18 | $1.18 | 9,192,000 | — | — |
| 2003-07-16 | $1.23 | $1.23 | 6,831,000 | — | — |
| 2003-07-15 | $1.25 | $1.25 | 9,312,000 | — | — |
| 2003-07-14 | $1.20 | $1.20 | 6,000,000 | — | — |
| 2003-07-11 | $1.20 | $1.20 | 5,541,000 | — | — |
| 2003-07-10 | $1.20 | $1.20 | 13,407,000 | — | — |
| 2003-07-09 | $1.23 | $1.23 | 16,392,000 | — | — |
| 2003-07-08 | $1.22 | $1.22 | 14,895,000 | — | — |
| 2003-07-07 | $1.15 | $1.15 | 9,387,000 | — | — |
| 2003-07-03 | $1.13 | $1.13 | 2,850,000 | — | — |
| 2003-07-02 | $1.13 | $1.13 | 7,179,000 | — | — |
| 2003-07-01 | $1.12 | $1.12 | 6,459,000 | — | — |
| 2003-06-30 | $1.12 | $1.12 | 7,455,000 | — | — |
| 2003-06-27 | $1.12 | $1.12 | 5,700,000 | — | — |
| 2003-06-26 | $1.12 | $1.12 | 4,518,000 | — | — |
| 2003-06-25 | $1.09 | $1.09 | 6,018,000 | — | — |
| 2003-06-24 | $1.10 | $1.10 | 3,255,000 | — | — |
| 2003-06-23 | $1.10 | $1.10 | 5,226,000 | — | — |
| 2003-06-20 | $1.13 | $1.13 | 13,662,000 | — | — |
| 2003-06-19 | $1.11 | $1.11 | 5,481,000 | — | — |
| 2003-06-18 | $1.14 | $1.14 | 8,724,000 | — | — |
| 2003-06-17 | $1.17 | $1.17 | 4,431,000 | — | — |
| 2003-06-16 | $1.17 | $1.17 | 14,772,000 | — | — |
| 2003-06-13 | $1.15 | $1.15 | 11,247,000 | — | — |
| 2003-06-12 | $1.15 | $1.15 | 22,173,000 | — | — |
| 2003-06-11 | $1.11 | $1.11 | 6,870,000 | — | — |
| 2003-06-10 | $1.09 | $1.09 | 5,100,000 | — | — |
| 2003-06-09 | $1.07 | $1.07 | 6,819,000 | — | — |
| 2003-06-06 | $1.07 | $1.07 | 13,446,000 | — | — |
| 2003-06-05 | $1.07 | $1.07 | 7,671,000 | — | — |
| 2003-06-04 | $1.03 | $1.03 | 5,259,000 | — | — |
| 2003-06-03 | $1.03 | $1.03 | 5,583,000 | — | — |
| 2003-06-02 | $1.03 | $1.03 | 7,548,000 | — | — |
| 2003-05-30 | $1.02 | $1.02 | 7,215,000 | — | — |
| 2003-05-29 | $1.02 | $1.02 | 4,221,000 | — | — |
| 2003-05-28 | $1.02 | $1.02 | 6,144,000 | — | — |
| 2003-05-27 | $1.02 | $1.02 | 5,196,000 | — | — |
| 2003-05-23 | $0.99 | $0.99 | 3,927,000 | — | — |
| 2003-05-22 | $0.99 | $0.99 | 3,141,000 | — | — |
| 2003-05-21 | $0.97 | $0.97 | 4,764,000 | — | — |
| 2003-05-20 | $0.98 | $0.98 | 11,565,000 | — | — |
| 2003-05-19 | $0.97 | $0.97 | 11,418,000 | — | — |
| 2003-05-16 | $1.02 | $1.02 | 5,658,000 | — | — |
| 2003-05-15 | $1.02 | $1.02 | 6,987,000 | — | — |
| 2003-05-14 | $1.02 | $1.02 | 3,633,000 | — | — |
| 2003-05-13 | $1.02 | $1.02 | 7,323,000 | — | — |
| 2003-05-12 | $1.03 | $1.03 | 7,425,000 | — | — |
| 2003-05-09 | $1.02 | $1.02 | 6,525,000 | — | — |
| 2003-05-08 | $1.01 | $1.01 | 5,913,000 | — | — |
| 2003-05-07 | $1.02 | $1.02 | 8,727,000 | — | — |
| 2003-05-06 | $1.03 | $1.03 | 9,765,000 | — | — |
| 2003-05-05 | $1.04 | $1.04 | 11,115,000 | — | — |
| 2003-05-02 | $1.02 | $1.02 | 14,673,000 | — | — |
| 2003-05-01 | $0.99 | $0.99 | 8,373,000 | — | — |
| 2003-04-30 | $0.99 | $0.99 | 9,645,000 | — | — |
| 2003-04-29 | $0.99 | $0.99 | 16,422,000 | — | — |
| 2003-04-28 | $0.98 | $0.98 | 16,335,000 | — | — |
| 2003-04-25 | $0.97 | $0.97 | 7,530,000 | — | — |
| 2003-04-24 | $0.99 | $0.99 | 15,171,000 | — | — |
| 2003-04-23 | $0.99 | $0.99 | 10,569,000 | — | — |
| 2003-04-22 | $0.97 | $0.97 | 10,986,000 | — | — |
| 2003-04-21 | $0.94 | $0.94 | 5,193,000 | — | — |
| 2003-04-17 | $0.94 | $0.94 | 6,339,000 | — | — |
| 2003-04-16 | $0.92 | $0.92 | 6,393,000 | — | — |
| 2003-04-15 | $0.94 | $0.94 | 7,137,000 | — | — |
| 2003-04-14 | $0.94 | $0.94 | 4,503,000 | — | — |
| 2003-04-11 | $0.92 | $0.92 | 5,547,000 | — | — |
| 2003-04-10 | $0.93 | $0.93 | 6,576,000 | — | — |
| 2003-04-09 | $0.93 | $0.93 | 6,342,000 | — | — |
| 2003-04-08 | $0.94 | $0.94 | 5,487,000 | — | — |
| 2003-04-07 | $0.93 | $0.93 | 9,696,000 | — | — |
| 2003-04-04 | $0.94 | $0.94 | 6,363,000 | — | — |
| 2003-04-03 | $0.93 | $0.93 | 6,168,000 | — | — |
| 2003-04-02 | $0.93 | $0.93 | 18,408,000 | — | — |
| 2003-04-01 | $0.90 | $0.90 | 10,233,000 | — | — |
| 2003-03-31 | $0.90 | $0.90 | 10,956,000 | — | — |
| 2003-03-28 | $0.88 | $0.88 | 7,980,000 | — | — |
| 2003-03-27 | $0.88 | $0.88 | 11,607,000 | — | — |
| 2003-03-26 | $0.91 | $0.91 | 14,916,000 | — | — |
| 2003-03-25 | $0.89 | $0.89 | 9,504,000 | — | — |
| 2003-03-24 | $0.89 | $0.89 | 10,197,000 | — | — |
| 2003-03-21 | $0.90 | $0.90 | 23,442,000 | — | — |
| 2003-03-20 | $0.90 | $0.90 | 11,502,000 | — | — |
| 2003-03-19 | $0.92 | $0.92 | 4,827,000 | — | — |
| 2003-03-18 | $0.92 | $0.92 | 7,713,000 | — | — |
| 2003-03-17 | $0.91 | $0.91 | 7,611,000 | — | — |
| 2003-03-14 | $0.89 | $0.89 | 18,873,000 | — | — |
| 2003-03-13 | $0.86 | $0.86 | 10,059,000 | — | — |
| 2003-03-12 | $0.83 | $0.83 | 8,688,000 | — | — |
| 2003-03-11 | $0.83 | $0.83 | 20,790,000 | — | — |
| 2003-03-10 | $0.82 | $0.82 | 7,410,000 | — | — |
| 2003-03-07 | $0.82 | $0.82 | 11,778,000 | — | — |
| 2003-03-06 | $0.82 | $0.82 | 12,666,000 | — | — |
| 2003-03-05 | $0.81 | $0.81 | 10,587,000 | — | — |
| 2003-03-04 | $0.80 | $0.80 | 14,724,000 | — | — |
| 2003-03-03 | $0.84 | $0.84 | 11,343,000 | — | — |
| 2003-02-28 | $0.85 | $0.85 | 18,564,000 | — | — |
| 2003-02-27 | $0.82 | $0.82 | 15,858,000 | — | — |
| 2003-02-26 | $0.77 | $0.77 | 14,277,000 | — | — |
| 2003-02-25 | $0.78 | $0.78 | 10,830,000 | — | — |
| 2003-02-24 | $0.79 | $0.79 | 7,587,000 | — | — |
| 2003-02-21 | $0.79 | $0.79 | 7,917,000 | — | — |
| 2003-02-20 | $0.77 | $0.77 | 6,663,000 | — | — |
| 2003-02-19 | $0.77 | $0.77 | 6,561,000 | — | — |
| 2003-02-18 | $0.80 | $0.80 | 8,826,000 | — | — |
| 2003-02-14 | $0.78 | $0.78 | 11,418,000 | — | — |
| 2003-02-13 | $0.79 | $0.78 | 10,659,000 | — | — |
| 2003-02-12 | $0.78 | $0.78 | 7,527,000 | — | — |
| 2003-02-11 | $0.77 | $0.77 | 17,820,000 | — | — |
| 2003-02-10 | $0.77 | $0.77 | 13,854,000 | — | — |
| 2003-02-07 | $0.78 | $0.78 | 5,937,000 | — | — |
| 2003-02-06 | $0.78 | $0.78 | 6,525,000 | — | — |
| 2003-02-05 | $0.79 | $0.79 | 8,544,000 | — | — |
| 2003-02-04 | $0.80 | $0.80 | 7,080,000 | — | — |
| 2003-02-03 | $0.82 | $0.82 | 7,005,000 | — | — |
| 2003-01-31 | $0.81 | $0.81 | 4,920,000 | — | — |
| 2003-01-30 | $0.81 | $0.81 | 6,465,000 | — | — |
| 2003-01-29 | $0.81 | $0.81 | 4,230,000 | — | — |
| 2003-01-28 | $0.81 | $0.81 | 4,569,000 | — | — |
| 2003-01-27 | $0.80 | $0.80 | 7,716,000 | — | — |
| 2003-01-24 | $0.82 | $0.82 | 5,334,000 | — | — |
| 2003-01-23 | $0.83 | $0.83 | 4,932,000 | — | — |
| 2003-01-22 | $0.82 | $0.82 | 6,228,000 | — | — |
| 2003-01-21 | $0.83 | $0.83 | 9,090,000 | — | — |
| 2003-01-17 | $0.85 | $0.85 | 3,861,000 | — | — |
| 2003-01-16 | $0.85 | $0.85 | 5,394,000 | — | — |
| 2003-01-15 | $0.84 | $0.84 | 12,000,000 | — | — |
| 2003-01-14 | $0.84 | $0.84 | 6,243,000 | — | — |
| 2003-01-13 | $0.83 | $0.83 | 10,740,000 | — | — |
| 2003-01-10 | $0.84 | $0.84 | 7,803,000 | — | — |
| 2003-01-09 | $0.84 | $0.84 | 7,572,000 | — | — |
| 2003-01-08 | $0.83 | $0.83 | 6,591,000 | — | — |
| 2003-01-07 | $0.84 | $0.84 | 4,107,000 | — | — |
| 2003-01-06 | $0.85 | $0.85 | 6,894,000 | — | — |
| 2003-01-03 | $0.83 | $0.83 | 12,390,000 | — | — |
| 2003-01-02 | $0.85 | $0.85 | 11,916,000 | — | — |