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
- 1995-02-01 to 2026-08-28
- 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 |
|---|---|---|---|
| 2003-12-31 | $0.40 | $0.40 | 2,660 |
| 2003-12-30 | $0.50 | $0.50 | 11,801 |
| 2003-12-29 | $0.60 | $0.60 | 2,910 |
| 2003-12-26 | $0.60 | $0.60 | 3,349 |
| 2003-12-24 | $0.60 | $0.60 | 2,130 |
| 2003-12-23 | $0.60 | $0.60 | 1,735 |
| 2003-12-22 | $0.60 | $0.60 | 265 |
| 2003-12-19 | $0.60 | $0.60 | 1,195 |
| 2003-12-18 | $0.80 | $0.80 | 1,152 |
| 2003-12-17 | $0.60 | $0.60 | 11,583 |
| 2003-12-16 | $0.70 | $0.70 | 37,806 |
| 2003-12-15 | $0.70 | $0.70 | 684 |
| 2003-12-12 | $0.70 | $0.70 | 300 |
| 2003-12-11 | $0.80 | $0.80 | 4,422 |
| 2003-12-10 | $0.70 | $0.70 | 13,573 |
| 2003-12-09 | $1.00 | $1.00 | 272 |
| 2003-12-08 | $1.00 | $1.00 | 80 |
| 2003-12-05 | $1.00 | $1.00 | 430 |
| 2003-12-04 | $1.00 | $1.00 | 3,060 |
| 2003-12-03 | $1.00 | $1.00 | 585 |
| 2003-12-02 | $1.10 | $1.10 | 202 |
| 2003-12-01 | $1.10 | $1.10 | 1,651 |
| 2003-11-28 | $1.30 | $1.30 | 0 |
| 2003-11-26 | $1.30 | $1.30 | 565 |
| 2003-11-25 | $1.30 | $1.30 | 1,595 |
| 2003-11-24 | $1.20 | $1.20 | 6 |
| 2003-11-21 | $1.20 | $1.20 | 350 |
| 2003-11-20 | $1.30 | $1.30 | 540 |
| 2003-11-19 | $1.40 | $1.40 | 200 |
| 2003-11-18 | $1.50 | $1.50 | 864 |
| 2003-11-17 | $1.00 | $1.00 | 343 |
| 2003-11-14 | $1.10 | $1.10 | 15,945 |
| 2003-11-13 | $1.00 | $1.00 | 234 |
| 2003-11-12 | $1.00 | $1.00 | 30,738 |
| 2003-11-11 | $1.30 | $1.30 | 545 |
| 2003-11-10 | $1.30 | $1.30 | 91 |
| 2003-11-07 | $1.30 | $1.30 | 6 |
| 2003-11-06 | $1.30 | $1.30 | 1,782 |
| 2003-11-05 | $1.50 | $1.50 | 1,129 |
| 2003-11-04 | $1.30 | $1.30 | 103 |
| 2003-11-03 | $1.50 | $1.50 | 1,461 |
| 2003-10-31 | $1.40 | $1.40 | 400 |
| 2003-10-30 | $1.50 | $1.50 | 1,281 |
| 2003-10-29 | $1.40 | $1.40 | 30 |
| 2003-10-28 | $1.40 | $1.40 | 5,185 |
| 2003-10-27 | $1.50 | $1.50 | 8,022 |
| 2003-10-24 | $1.60 | $1.60 | 11 |
| 2003-10-23 | $1.50 | $1.50 | 757 |
| 2003-10-22 | $1.90 | $1.90 | 1,824 |
| 2003-10-21 | $1.50 | $1.50 | 300 |
| 2003-10-20 | $1.90 | $1.90 | 70 |
| 2003-10-17 | $1.50 | $1.50 | 190 |
| 2003-10-16 | $1.90 | $1.90 | 10 |
| 2003-10-15 | $1.50 | $1.50 | 100 |
| 2003-10-14 | $1.50 | $1.50 | 255 |
| 2003-10-13 | $1.90 | $1.90 | 425 |
| 2003-10-10 | $1.90 | $1.90 | 10 |
| 2003-10-09 | $1.60 | $1.60 | 666 |
| 2003-10-08 | $1.80 | $1.80 | 307 |
| 2003-10-07 | $1.60 | $1.60 | 4,244 |
| 2003-10-06 | $2.10 | $2.10 | 6,246 |
| 2003-10-03 | $2.10 | $2.10 | 806 |
| 2003-10-02 | $2.10 | $2.10 | 5,947 |
| 2003-10-01 | $1.50 | $1.50 | 102 |
| 2003-09-30 | $1.50 | $1.50 | 602 |
| 2003-09-29 | $1.50 | $1.50 | 1,081 |
| 2003-09-26 | $2.00 | $2.00 | 3,110 |
| 2003-09-25 | $1.80 | $1.80 | 806 |
| 2003-09-24 | $2.00 | $2.00 | 0 |
| 2003-09-23 | $2.00 | $2.00 | 2,830 |
| 2003-09-22 | $1.80 | $1.80 | 921 |
| 2003-09-19 | $1.80 | $1.80 | 304 |
| 2003-09-18 | $2.20 | $2.20 | 6,436 |
| 2003-09-17 | $2.30 | $2.30 | 780 |
| 2003-09-16 | $2.00 | $2.00 | 443 |
| 2003-09-15 | $2.30 | $2.30 | 2,070 |
| 2003-09-12 | $2.50 | $2.50 | 3,481 |
| 2003-09-11 | $2.30 | $2.30 | 162 |
| 2003-09-10 | $2.30 | $2.30 | 116 |
| 2003-09-09 | $2.30 | $2.30 | 1,661 |
| 2003-09-08 | $2.40 | $2.40 | 988 |
| 2003-09-05 | $2.30 | $2.30 | 101 |
| 2003-09-04 | $2.30 | $2.30 | 472 |
| 2003-09-03 | $2.40 | $2.40 | 60 |
| 2003-09-02 | $2.40 | $2.40 | 435 |
| 2003-08-29 | $2.40 | $2.40 | 325 |
| 2003-08-28 | $2.30 | $2.30 | 550 |
| 2003-08-27 | $1.50 | $1.50 | 4,620 |
| 2003-08-26 | $2.20 | $2.20 | 1,310 |
| 2003-08-25 | $2.40 | $2.40 | 0 |
| 2003-08-22 | $2.40 | $2.40 | 1,300 |
| 2003-08-21 | $2.40 | $2.40 | 2,140 |
| 2003-08-20 | $2.30 | $2.30 | 1,446 |
| 2003-08-19 | $2.20 | $2.20 | 207 |
| 2003-08-18 | $2.40 | $2.40 | 1,040 |
| 2003-08-15 | $3.00 | $3.00 | 0 |
| 2003-08-14 | $3.00 | $3.00 | 0 |
| 2003-08-13 | $3.00 | $3.00 | 200 |
| 2003-08-12 | $3.00 | $3.00 | 80 |
| 2003-08-11 | $2.50 | $2.50 | 2,027 |
| 2003-08-08 | $3.00 | $3.00 | 390 |
| 2003-08-07 | $2.40 | $2.40 | 293 |
| 2003-08-06 | $2.80 | $2.80 | 897 |
| 2003-08-05 | $2.40 | $2.40 | 1,812 |
| 2003-08-04 | $2.40 | $2.40 | 66 |
| 2003-08-01 | $3.00 | $3.00 | 166 |
| 2003-07-31 | $2.30 | $2.30 | 247 |
| 2003-07-30 | $2.30 | $2.30 | 2,362 |
| 2003-07-29 | $2.40 | $2.40 | 977 |
| 2003-07-28 | $2.40 | $2.40 | 87 |
| 2003-07-25 | $3.00 | $3.00 | 87 |
| 2003-07-24 | $2.70 | $2.70 | 160 |
| 2003-07-23 | $2.30 | $2.30 | 50 |
| 2003-07-22 | $3.00 | $3.00 | 561 |
| 2003-07-21 | $2.50 | $2.50 | 206 |
| 2003-07-18 | $2.50 | $2.50 | 2,033 |
| 2003-07-17 | $2.50 | $2.50 | 3,319 |
| 2003-07-16 | $2.60 | $2.60 | 3,770 |
| 2003-07-15 | $3.00 | $3.00 | 750 |
| 2003-07-14 | $3.50 | $3.50 | 650 |
| 2003-07-11 | $3.50 | $3.50 | 538 |
| 2003-07-10 | $3.50 | $3.50 | 900 |
| 2003-07-09 | $3.00 | $3.00 | 1,127 |
| 2003-07-08 | $2.50 | $2.50 | 1,375 |
| 2003-07-07 | $2.10 | $2.10 | 74 |
| 2003-07-03 | $4.00 | $4.00 | 100 |
| 2003-07-02 | $3.10 | $3.10 | 70 |
| 2003-07-01 | $2.40 | $2.40 | 1,649 |
| 2003-06-30 | $2.70 | $2.70 | 21 |
| 2003-06-27 | $2.70 | $2.70 | 1,960 |
| 2003-06-26 | $3.00 | $3.00 | 431 |
| 2003-06-25 | $3.00 | $3.00 | 705 |
| 2003-06-24 | $3.00 | $3.00 | 1,311 |
| 2003-06-23 | $3.00 | $3.00 | 1,530 |
| 2003-06-20 | $3.60 | $3.60 | 623 |
| 2003-06-19 | $3.00 | $3.00 | 1,656 |
| 2003-06-18 | $3.70 | $3.70 | 1,509 |
| 2003-06-17 | $3.50 | $3.50 | 2,772 |
| 2003-06-16 | $3.00 | $3.00 | 1,807 |
| 2003-06-13 | $4.00 | $4.00 | 5,117 |
| 2003-06-12 | $4.00 | $4.00 | 9,351 |
| 2003-06-11 | $5.50 | $5.50 | 57,269 |
| 2003-06-10 | $3.00 | $3.00 | 5,639 |
| 2003-06-09 | $2.50 | $2.50 | 2,425 |
| 2003-06-06 | $2.10 | $2.10 | 408 |
| 2003-06-05 | $1.70 | $1.70 | 638 |
| 2003-06-04 | $1.60 | $1.60 | 536 |
| 2003-06-03 | $1.60 | $1.60 | 195 |
| 2003-06-02 | $1.50 | $1.50 | 470 |
| 2003-05-30 | $1.50 | $1.50 | 173 |
| 2003-05-29 | $1.80 | $1.80 | 468 |
| 2003-05-28 | $1.80 | $1.80 | 524 |
| 2003-05-27 | $1.40 | $1.40 | 37 |
| 2003-05-23 | $1.40 | $1.40 | 814 |
| 2003-05-22 | $1.40 | $1.40 | 20 |
| 2003-05-21 | $1.40 | $1.40 | 367 |
| 2003-05-20 | $1.60 | $1.60 | 1,270 |
| 2003-05-19 | $1.50 | $1.50 | 3,568 |
| 2003-05-16 | $1.90 | $1.90 | 184 |
| 2003-05-15 | $1.60 | $1.60 | 87 |
| 2003-05-14 | $1.90 | $1.90 | 20 |
| 2003-05-13 | $1.90 | $1.90 | 0 |
| 2003-05-12 | $1.90 | $1.90 | 222 |
| 2003-05-09 | $1.90 | $1.90 | 130 |
| 2003-05-08 | $1.90 | $1.90 | 190 |
| 2003-05-07 | $1.90 | $1.90 | 2,850 |
| 2003-05-06 | $1.80 | $1.80 | 511 |
| 2003-05-05 | $1.80 | $1.80 | 1,046 |
| 2003-05-02 | $1.80 | $1.80 | 350 |
| 2003-05-01 | $2.00 | $2.00 | 559 |
| 2003-04-30 | $2.00 | $2.00 | 1,229 |
| 2003-04-29 | $2.20 | $2.20 | 2,090 |
| 2003-04-28 | $2.50 | $2.50 | 2,142 |
| 2003-04-25 | $2.10 | $2.10 | 495 |
| 2003-04-24 | $2.40 | $2.40 | 820 |
| 2003-04-23 | $2.40 | $2.40 | 500 |
| 2003-04-22 | $2.40 | $2.40 | 877 |
| 2003-04-21 | $2.60 | $2.60 | 4,840 |
| 2003-04-17 | $2.20 | $2.20 | 2,941 |
| 2003-04-16 | $2.40 | $2.40 | 2,017 |
| 2003-04-15 | $2.10 | $2.10 | 2,485 |
| 2003-04-14 | $2.10 | $2.10 | 552 |
| 2003-04-11 | $2.30 | $2.30 | 663 |
| 2003-04-10 | $2.10 | $2.10 | 71 |
| 2003-04-09 | $2.40 | $2.40 | 881 |
| 2003-04-08 | $2.40 | $2.40 | 12,875 |
| 2003-04-07 | $2.00 | $2.00 | 500 |
| 2003-04-04 | $2.00 | $2.00 | 368 |
| 2003-04-03 | $2.50 | $2.50 | 363 |
| 2003-04-02 | $2.50 | $2.50 | 820 |
| 2003-04-01 | $2.00 | $2.00 | 4,732 |
| 2003-03-31 | $3.00 | $3.00 | 1,388 |
| 2003-03-28 | $3.00 | $3.00 | 587 |
| 2003-03-27 | $3.00 | $3.00 | 310 |
| 2003-03-26 | $2.50 | $2.50 | 2,478 |
| 2003-03-25 | $2.00 | $2.00 | 1,153 |
| 2003-03-24 | $1.30 | $1.30 | 24 |
| 2003-03-21 | $2.00 | $2.00 | 160 |
| 2003-03-20 | $2.00 | $2.00 | 706 |
| 2003-03-19 | $2.00 | $2.00 | 1,939 |
| 2003-03-18 | $1.60 | $1.60 | 850 |
| 2003-03-17 | $1.50 | $1.50 | 315 |
| 2003-03-14 | $1.50 | $1.50 | 0 |
| 2003-03-13 | $1.50 | $1.50 | 113 |
| 2003-03-12 | $1.70 | $1.70 | 728 |
| 2003-03-11 | $1.50 | $1.50 | 64 |
| 2003-03-10 | $1.50 | $1.50 | 449 |
| 2003-03-07 | $1.50 | $1.50 | 2,002 |
| 2003-03-06 | $1.80 | $1.80 | 810 |
| 2003-03-05 | $1.80 | $1.80 | 991 |
| 2003-03-04 | $1.80 | $1.80 | 125 |
| 2003-03-03 | $1.80 | $1.80 | 90 |
| 2003-02-28 | $1.50 | $1.50 | 4,452 |
| 2003-02-27 | $1.90 | $1.90 | 4,017 |
| 2003-02-26 | $1.00 | $1.00 | 265 |
| 2003-02-25 | $1.00 | $1.00 | 427 |
| 2003-02-24 | $1.00 | $1.00 | 1,285 |
| 2003-02-21 | $1.00 | $1.00 | 300 |
| 2003-02-20 | $1.00 | $1.00 | 1,834 |
| 2003-02-19 | $0.80 | $0.80 | 138 |
| 2003-02-18 | $0.80 | $0.80 | 0 |
| 2003-02-14 | $0.80 | $0.80 | 50 |
| 2003-02-13 | $0.80 | $0.80 | 0 |
| 2003-02-12 | $0.80 | $0.80 | 0 |
| 2003-02-11 | $0.80 | $0.80 | 170 |
| 2003-02-10 | $0.50 | $0.50 | 120 |
| 2003-02-07 | $0.80 | $0.80 | 100 |
| 2003-02-06 | $0.80 | $0.80 | 50 |
| 2003-02-05 | $0.80 | $0.80 | 292 |
| 2003-02-04 | $0.60 | $0.60 | 9,956 |
| 2003-02-03 | $0.50 | $0.50 | 114 |
| 2003-01-31 | $0.70 | $0.70 | 0 |
| 2003-01-30 | $0.70 | $0.70 | 2,168 |
| 2003-01-29 | $0.90 | $0.90 | 50 |
| 2003-01-28 | $0.90 | $0.90 | 220 |
| 2003-01-27 | $0.60 | $0.60 | 12 |
| 2003-01-24 | $0.90 | $0.90 | 80 |
| 2003-01-23 | $0.60 | $0.60 | 80 |
| 2003-01-22 | $0.90 | $0.90 | 174 |
| 2003-01-21 | $0.90 | $0.90 | 431 |
| 2003-01-17 | $0.60 | $0.60 | 95 |
| 2003-01-16 | $0.90 | $0.90 | 320 |
| 2003-01-15 | $0.90 | $0.90 | 510 |
| 2003-01-14 | $0.80 | $0.80 | 248 |
| 2003-01-13 | $0.50 | $0.50 | 4 |
| 2003-01-10 | $0.70 | $0.70 | 394 |
| 2003-01-09 | $0.60 | $0.60 | 42 |
| 2003-01-08 | $0.70 | $0.70 | 1,874 |
| 2003-01-07 | $0.90 | $0.90 | 103 |
| 2003-01-06 | $0.80 | $0.80 | 250 |
| 2003-01-03 | $0.90 | $0.90 | 470 |
| 2003-01-02 | $1.00 | $1.00 | 225 |