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
- 1997-01-03 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 | $1.12 | $1.12 | 69,000 | — | — |
| 2003-12-30 | $1.22 | $1.22 | 5,250 | — | — |
| 2003-12-29 | $1.20 | $1.20 | 19,800 | — | — |
| 2003-12-26 | $1.14 | $1.14 | 18,600 | — | — |
| 2003-12-24 | $1.14 | $1.14 | 43,500 | — | — |
| 2003-12-23 | $1.20 | $1.20 | 79,600 | — | — |
| 2003-12-22 | $1.10 | $1.10 | 149,650 | — | — |
| 2003-12-19 | $1.02 | $1.02 | 24,400 | — | — |
| 2003-12-18 | $0.92 | $0.92 | 13,500 | — | — |
| 2003-12-17 | $0.90 | $0.90 | 2,000 | — | — |
| 2003-12-16 | $0.92 | $0.92 | 45,700 | — | — |
| 2003-12-15 | $0.88 | $0.88 | 5,000 | — | — |
| 2003-12-12 | $0.92 | $0.92 | 26,200 | — | — |
| 2003-12-11 | $0.86 | $0.86 | 26,200 | — | — |
| 2003-12-10 | $0.80 | $0.80 | 5,000 | — | — |
| 2003-12-09 | $0.82 | $0.82 | 6,600 | — | — |
| 2003-12-08 | $0.86 | $0.86 | 5,000 | — | — |
| 2003-12-05 | $0.88 | $0.88 | 19,500 | — | — |
| 2003-12-04 | $0.86 | $0.86 | 12,950 | — | — |
| 2003-12-03 | $0.88 | $0.88 | 6,800 | — | — |
| 2003-12-02 | $0.88 | $0.88 | 23,850 | — | — |
| 2003-12-01 | $0.90 | $0.90 | 22,700 | — | — |
| 2003-11-28 | $0.96 | $0.96 | 550 | — | — |
| 2003-11-26 | $0.90 | $0.90 | 50 | — | — |
| 2003-11-25 | $0.90 | $0.90 | 100 | — | — |
| 2003-11-24 | $0.96 | $0.96 | 13,800 | — | — |
| 2003-11-21 | $0.92 | $0.92 | 7,750 | — | — |
| 2003-11-20 | $0.94 | $0.94 | 1,450 | — | — |
| 2003-11-19 | $0.99 | $0.99 | 13,200 | — | — |
| 2003-11-18 | $0.96 | $0.96 | 7,700 | — | — |
| 2003-11-17 | $0.88 | $0.88 | 28,350 | — | — |
| 2003-11-14 | $0.94 | $0.94 | 100 | — | — |
| 2003-11-13 | $0.98 | $0.98 | 11,600 | — | — |
| 2003-11-12 | $0.90 | $0.90 | 4,250 | — | — |
| 2003-11-11 | $0.96 | $0.96 | 8,250 | — | — |
| 2003-11-10 | $0.98 | $0.98 | 18,550 | — | — |
| 2003-11-07 | $0.96 | $0.96 | 4,900 | — | — |
| 2003-11-06 | $1.01 | $1.01 | 51,800 | — | — |
| 2003-11-05 | $1.00 | $1.00 | 48,750 | — | — |
| 2003-11-04 | $0.96 | $0.96 | 11,150 | — | — |
| 2003-11-03 | $0.88 | $0.88 | 4,750 | — | — |
| 2003-10-31 | $0.98 | $0.98 | 39,400 | — | — |
| 2003-10-30 | $0.96 | $0.96 | 4,500 | — | — |
| 2003-10-29 | $0.92 | $0.92 | 41,450 | — | — |
| 2003-10-28 | $0.86 | $0.86 | 23,100 | — | — |
| 2003-10-27 | $0.82 | $0.82 | 1,250 | — | — |
| 2003-10-24 | $0.78 | $0.78 | 9,350 | — | — |
| 2003-10-23 | $0.76 | $0.76 | 71,500 | — | — |
| 2003-10-22 | $0.98 | $0.98 | 44,550 | — | — |
| 2003-10-21 | $0.98 | $0.98 | 33,500 | — | — |
| 2003-10-20 | $1.00 | $1.00 | 150,600 | — | — |
| 2003-10-17 | $1.00 | $1.00 | 68,650 | — | — |
| 2003-10-16 | $0.98 | $0.98 | 185,550 | — | — |
| 2003-10-15 | $0.96 | $0.96 | 117,600 | — | — |
| 2003-10-14 | $0.94 | $0.94 | 107,500 | — | — |
| 2003-10-13 | $0.82 | $0.82 | 220,800 | — | — |
| 2003-10-10 | $0.80 | $0.80 | 277,850 | — | — |
| 2003-10-09 | $0.74 | $0.74 | 383,800 | — | — |
| 2003-10-08 | $0.46 | $0.46 | 12,500 | — | — |
| 2003-10-07 | $0.46 | $0.46 | 30,150 | — | — |
| 2003-10-06 | $0.52 | $0.52 | 7,500 | — | — |
| 2003-10-03 | $0.44 | $0.44 | 8,450 | — | — |
| 2003-10-02 | $0.42 | $0.42 | 10,550 | — | — |
| 2003-10-01 | $0.37 | $0.37 | 3,400 | — | — |
| 2003-09-30 | $0.38 | $0.38 | 81,500 | — | — |
| 2003-09-29 | $0.37 | $0.37 | 13,600 | — | — |
| 2003-09-26 | $0.36 | $0.36 | 700 | — | — |
| 2003-09-25 | $0.38 | $0.38 | 2,500 | — | — |
| 2003-09-24 | $0.36 | $0.36 | 76,650 | — | — |
| 2003-09-23 | $0.34 | $0.34 | 400 | — | — |
| 2003-09-22 | $0.38 | $0.38 | 0 | — | — |
| 2003-09-19 | $0.38 | $0.38 | 15,500 | — | — |
| 2003-09-18 | $0.40 | $0.40 | 28,650 | — | — |
| 2003-09-17 | $0.40 | $0.40 | 77,550 | — | — |
| 2003-09-16 | $0.38 | $0.38 | 7,500 | — | — |
| 2003-09-15 | $0.40 | $0.40 | 13,500 | — | — |
| 2003-09-12 | $0.40 | $0.40 | 45,150 | — | — |
| 2003-09-11 | $0.50 | $0.50 | 83,150 | — | — |
| 2003-09-10 | $0.30 | $0.30 | 77,300 | — | — |
| 2003-09-09 | $0.38 | $0.38 | 33,550 | — | — |
| 2003-09-08 | $0.36 | $0.36 | 50,200 | — | — |
| 2003-09-05 | $0.40 | $0.40 | 1,100 | — | — |
| 2003-09-04 | $0.42 | $0.42 | 1,000 | — | — |
| 2003-09-03 | $0.40 | $0.40 | 5,400 | — | — |
| 2003-09-02 | $0.44 | $0.44 | 0 | — | — |
| 2003-08-29 | $0.44 | $0.44 | 2,500 | — | — |
| 2003-08-28 | $0.40 | $0.40 | 2,500 | — | — |
| 2003-08-27 | $0.44 | $0.44 | 16,250 | — | — |
| 2003-08-26 | $0.44 | $0.44 | 10,900 | — | — |
| 2003-08-25 | $0.42 | $0.42 | 500 | — | — |
| 2003-08-22 | $0.44 | $0.44 | 7,750 | — | — |
| 2003-08-21 | $0.44 | $0.44 | 38,700 | — | — |
| 2003-08-20 | $0.44 | $0.44 | 400 | — | — |
| 2003-08-19 | $0.44 | $0.44 | 350 | — | — |
| 2003-08-18 | $0.46 | $0.46 | 29,900 | — | — |
| 2003-08-15 | $0.44 | $0.44 | 111,600 | — | — |
| 2003-08-14 | $0.52 | $0.52 | 0 | — | — |
| 2003-08-13 | $0.52 | $0.52 | 2,500 | — | — |
| 2003-08-12 | $0.52 | $0.52 | 17,350 | — | — |
| 2003-08-11 | $0.54 | $0.54 | 2,750 | — | — |
| 2003-08-08 | $0.50 | $0.50 | 16,400 | — | — |
| 2003-08-07 | $0.46 | $0.46 | 3,400 | — | — |
| 2003-08-06 | $0.46 | $0.46 | 50 | — | — |
| 2003-08-05 | $0.46 | $0.46 | 4,700 | — | — |
| 2003-08-04 | $0.49 | $0.49 | 41,250 | — | — |
| 2003-08-01 | $0.46 | $0.46 | 0 | — | — |
| 2003-07-31 | $0.46 | $0.46 | 12,650 | — | — |
| 2003-07-30 | $0.48 | $0.48 | 67,200 | — | — |
| 2003-07-29 | $0.50 | $0.50 | 42,800 | — | — |
| 2003-07-28 | $0.44 | $0.44 | 18,150 | — | — |
| 2003-07-25 | $0.48 | $0.48 | 0 | — | — |
| 2003-07-24 | $0.48 | $0.48 | 104,900 | — | — |
| 2003-07-23 | $0.58 | $0.58 | 9,300 | — | — |
| 2003-07-22 | $0.50 | $0.50 | 5,500 | — | — |
| 2003-07-21 | $0.44 | $0.44 | 18,900 | — | — |
| 2003-07-18 | $0.38 | $0.38 | 350 | — | — |
| 2003-07-17 | $0.38 | $0.38 | 6,350 | — | — |
| 2003-07-16 | $0.38 | $0.38 | 150 | — | — |
| 2003-07-15 | $0.46 | $0.46 | 40,450 | — | — |
| 2003-07-14 | $0.40 | $0.40 | 17,700 | — | — |
| 2003-07-11 | $0.38 | $0.38 | 82,900 | — | — |
| 2003-07-10 | $0.42 | $0.42 | 5,050 | — | — |
| 2003-07-09 | $0.44 | $0.44 | 35,850 | — | — |
| 2003-07-08 | $0.40 | $0.40 | 88,350 | — | — |
| 2003-07-07 | $0.50 | $0.50 | 0 | — | — |
| 2003-07-03 | $0.50 | $0.50 | 1,150 | — | — |
| 2003-07-02 | $0.52 | $0.52 | 7,350 | — | — |
| 2003-07-01 | $0.50 | $0.50 | 25,650 | — | — |
| 2003-06-30 | $0.60 | $0.60 | 4,800 | — | — |
| 2003-06-27 | $0.58 | $0.58 | 8,900 | — | — |
| 2003-06-26 | $0.56 | $0.56 | 5,700 | — | — |
| 2003-06-25 | $0.56 | $0.56 | 4,100 | — | — |
| 2003-06-24 | $0.58 | $0.58 | 29,000 | — | — |
| 2003-06-23 | $0.49 | $0.49 | 18,700 | — | — |
| 2003-06-20 | $0.52 | $0.52 | 2,100 | — | — |
| 2003-06-19 | $0.58 | $0.58 | 5,200 | — | — |
| 2003-06-18 | $0.48 | $0.48 | 28,500 | — | — |
| 2003-06-17 | $0.54 | $0.54 | 131,850 | — | — |
| 2003-06-16 | $0.54 | $0.54 | 37,500 | — | — |
| 2003-06-13 | $0.60 | $0.60 | 1,200 | — | — |
| 2003-06-12 | $0.60 | $0.60 | 14,050 | — | — |
| 2003-06-11 | $0.54 | $0.54 | 850 | — | — |
| 2003-06-10 | $0.64 | $0.64 | 10,000 | — | — |
| 2003-06-09 | $0.64 | $0.64 | 5,000 | — | — |
| 2003-06-06 | $0.62 | $0.62 | 17,650 | — | — |
| 2003-06-05 | $0.52 | $0.52 | 1,350 | — | — |
| 2003-06-04 | $0.60 | $0.60 | 15,150 | — | — |
| 2003-06-03 | $0.54 | $0.54 | 6,150 | — | — |
| 2003-06-02 | $0.52 | $0.52 | 2,700 | — | — |
| 2003-05-30 | $0.56 | $0.56 | 0 | — | — |
| 2003-05-29 | $0.56 | $0.56 | 5,250 | — | — |
| 2003-05-28 | $0.50 | $0.50 | 1,150 | — | — |
| 2003-05-27 | $0.56 | $0.56 | 3,100 | — | — |
| 2003-05-23 | $0.56 | $0.56 | 950 | — | — |
| 2003-05-22 | $0.56 | $0.56 | 0 | — | — |
| 2003-05-21 | $0.56 | $0.56 | 600 | — | — |
| 2003-05-20 | $0.56 | $0.56 | 0 | — | — |
| 2003-05-19 | $0.56 | $0.56 | 40,150 | — | — |
| 2003-05-16 | $0.60 | $0.60 | 0 | — | — |
| 2003-05-15 | $0.60 | $0.60 | 4,000 | — | — |
| 2003-05-14 | $0.64 | $0.64 | 0 | — | — |
| 2003-05-13 | $0.64 | $0.64 | 5,050 | — | — |
| 2003-05-12 | $0.76 | $0.76 | 10,000 | — | — |
| 2003-05-09 | $0.76 | $0.76 | 50,750 | — | — |
| 2003-05-08 | $0.72 | $0.72 | 86,400 | — | — |
| 2003-05-07 | $0.66 | $0.66 | 80,700 | — | — |
| 2003-05-06 | $0.58 | $0.58 | 47,450 | — | — |
| 2003-05-05 | $0.46 | $0.46 | 8,200 | — | — |
| 2003-05-02 | $0.44 | $0.44 | 38,600 | — | — |
| 2003-05-01 | $0.44 | $0.44 | 13,500 | — | — |
| 2003-04-30 | $0.44 | $0.44 | 0 | — | — |
| 2003-04-29 | $0.44 | $0.44 | 2,100 | — | — |
| 2003-04-28 | $0.46 | $0.46 | 5,700 | — | — |
| 2003-04-25 | $0.46 | $0.46 | 500 | — | — |
| 2003-04-24 | $0.46 | $0.46 | 2,600 | — | — |
| 2003-04-23 | $0.48 | $0.48 | 3,050 | — | — |
| 2003-04-22 | $0.48 | $0.48 | 100 | — | — |
| 2003-04-21 | $0.48 | $0.48 | 16,000 | — | — |
| 2003-04-17 | $0.50 | $0.50 | 17,250 | — | — |
| 2003-04-16 | $0.48 | $0.48 | 35,300 | — | — |
| 2003-04-15 | $0.50 | $0.50 | 15,750 | — | — |
| 2003-04-14 | $0.44 | $0.44 | 19,500 | — | — |
| 2003-04-11 | $0.40 | $0.40 | 24,500 | — | — |
| 2003-04-10 | $0.38 | $0.38 | 29,650 | — | — |
| 2003-04-09 | $0.40 | $0.40 | 79,050 | — | — |
| 2003-04-08 | $0.40 | $0.40 | 55,300 | — | — |
| 2003-04-07 | $0.48 | $0.48 | 24,500 | — | — |
| 2003-04-04 | $0.52 | $0.52 | 23,100 | — | — |
| 2003-04-03 | $0.46 | $0.46 | 59,450 | — | — |
| 2003-04-02 | $0.52 | $0.52 | 25,750 | — | — |
| 2003-04-01 | $0.50 | $0.50 | 2,000 | — | — |
| 2003-03-31 | $0.50 | $0.50 | 6,500 | — | — |
| 2003-03-28 | $0.54 | $0.54 | 15,000 | — | — |
| 2003-03-27 | $0.54 | $0.54 | 44,250 | — | — |
| 2003-03-26 | $0.52 | $0.52 | 1,150 | — | — |
| 2003-03-25 | $0.54 | $0.54 | 0 | — | — |
| 2003-03-24 | $0.54 | $0.54 | 9,600 | — | — |
| 2003-03-21 | $0.52 | $0.52 | 32,050 | — | — |
| 2003-03-20 | $0.54 | $0.54 | 5,200 | — | — |
| 2003-03-19 | $0.52 | $0.52 | 30,350 | — | — |
| 2003-03-18 | $0.62 | $0.62 | 19,700 | — | — |
| 2003-03-17 | $0.66 | $0.66 | 47,750 | — | — |
| 2003-03-14 | $0.52 | $0.52 | 9,000 | — | — |
| 2003-03-13 | $0.50 | $0.50 | 2,750 | — | — |
| 2003-03-12 | $0.46 | $0.46 | 14,000 | — | — |
| 2003-03-11 | $0.48 | $0.48 | 75,200 | — | — |
| 2003-03-10 | $0.46 | $0.46 | 143,450 | — | — |
| 2003-03-07 | $0.64 | $0.64 | 10,750 | — | — |
| 2003-03-06 | $0.68 | $0.68 | 30,000 | — | — |
| 2003-03-05 | $0.68 | $0.68 | 2,500 | — | — |
| 2003-03-04 | $0.72 | $0.72 | 2,250 | — | — |
| 2003-03-03 | $0.70 | $0.70 | 500 | — | — |
| 2003-02-28 | $0.70 | $0.70 | 3,450 | — | — |
| 2003-02-27 | $0.82 | $0.82 | 250 | — | — |
| 2003-02-26 | $0.80 | $0.80 | 12,000 | — | — |
| 2003-02-25 | $0.80 | $0.80 | 5,500 | — | — |
| 2003-02-24 | $0.90 | $0.90 | 1,500 | — | — |
| 2003-02-21 | $0.84 | $0.84 | 1,100 | — | — |
| 2003-02-20 | $0.90 | $0.90 | 91,000 | — | — |
| 2003-02-19 | $0.68 | $0.68 | 66,350 | — | — |
| 2003-02-18 | $0.54 | $0.54 | 105,750 | — | — |
| 2003-02-14 | $0.60 | $0.60 | 58,450 | — | — |
| 2003-02-13 | $0.72 | $0.72 | 23,950 | — | — |
| 2003-02-12 | $0.72 | $0.72 | 50 | — | — |
| 2003-02-11 | $0.76 | $0.76 | 18,350 | — | — |
| 2003-02-10 | $0.76 | $0.76 | 950 | — | — |
| 2003-02-07 | $0.78 | $0.78 | 2,600 | — | — |
| 2003-02-06 | $0.78 | $0.78 | 2,350 | — | — |
| 2003-02-05 | $0.84 | $0.84 | 7,000 | — | — |
| 2003-02-04 | $0.80 | $0.80 | 12,550 | — | — |
| 2003-02-03 | $0.78 | $0.78 | 19,100 | — | — |
| 2003-01-31 | $0.72 | $0.72 | 8,950 | — | — |
| 2003-01-30 | $0.76 | $0.76 | 43,500 | — | — |
| 2003-01-29 | $0.82 | $0.82 | 14,000 | — | — |
| 2003-01-28 | $0.72 | $0.72 | 67,300 | — | — |
| 2003-01-27 | $0.88 | $0.88 | 800 | — | — |
| 2003-01-24 | $0.88 | $0.88 | 0 | — | — |
| 2003-01-23 | $0.88 | $0.88 | 18,150 | — | — |
| 2003-01-22 | $0.94 | $0.94 | 15,000 | — | — |
| 2003-01-21 | $0.96 | $0.96 | 0 | — | — |
| 2003-01-17 | $0.96 | $0.96 | 1,250 | — | — |
| 2003-01-16 | $0.94 | $0.94 | 14,100 | — | — |
| 2003-01-15 | $0.98 | $0.98 | 13,900 | — | — |
| 2003-01-14 | $1.01 | $1.01 | 0 | — | — |
| 2003-01-13 | $1.01 | $1.01 | 4,750 | — | — |
| 2003-01-10 | $1.02 | $1.02 | 2,700 | — | — |
| 2003-01-09 | $1.14 | $1.14 | 10,900 | — | — |
| 2003-01-08 | $1.02 | $1.02 | 9,750 | — | — |
| 2003-01-07 | $0.92 | $0.92 | 250 | — | — |
| 2003-01-06 | $1.01 | $1.01 | 14,650 | — | — |
| 2003-01-03 | $0.94 | $0.94 | 5,700 | — | — |
| 2003-01-02 | $0.86 | $0.86 | 3,500 | — | — |