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
- 1984-06-11 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 | $1.45 | $1.98 | 228,572 | — | — |
| 2003-12-30 | $1.47 | $2.02 | 241,481 | — | — |
| 2003-12-29 | $1.46 | $2.00 | 217,941 | — | — |
| 2003-12-26 | $1.40 | $1.92 | 31,134 | — | — |
| 2003-12-24 | $1.37 | $1.87 | 27,338 | — | — |
| 2003-12-23 | $1.37 | $1.87 | 151,116 | — | — |
| 2003-12-22 | $1.37 | $1.88 | 176,934 | — | — |
| 2003-12-19 | $1.35 | $1.85 | 157,191 | — | — |
| 2003-12-18 | $1.34 | $1.84 | 164,025 | — | — |
| 2003-12-17 | $1.34 | $1.83 | 170,859 | — | — |
| 2003-12-16 | $1.30 | $1.78 | 129,853 | — | — |
| 2003-12-15 | $1.26 | $1.73 | 535,359 | — | — |
| 2003-12-12 | $1.32 | $1.81 | 511,819 | — | — |
| 2003-12-11 | $1.32 | $1.81 | 142,763 | — | — |
| 2003-12-10 | $1.29 | $1.77 | 861,891 | — | — |
| 2003-12-09 | $1.32 | $1.80 | 135,928 | — | — |
| 2003-12-08 | $1.34 | $1.83 | 258,188 | — | — |
| 2003-12-05 | $1.32 | $1.81 | 495,113 | — | — |
| 2003-12-04 | $1.34 | $1.84 | 662,934 | — | — |
| 2003-12-03 | $1.27 | $1.74 | 328,050 | — | — |
| 2003-12-02 | $1.33 | $1.82 | 81,253 | — | — |
| 2003-12-01 | $1.32 | $1.81 | 162,506 | — | — |
| 2003-11-28 | $1.32 | $1.82 | 41,006 | — | — |
| 2003-11-26 | $1.32 | $1.81 | 232,369 | — | — |
| 2003-11-25 | $1.32 | $1.81 | 170,859 | — | — |
| 2003-11-24 | $1.32 | $1.81 | 363,741 | — | — |
| 2003-11-21 | $1.34 | $1.83 | 85,809 | — | — |
| 2003-11-20 | $1.31 | $1.80 | 87,328 | — | — |
| 2003-11-19 | $1.32 | $1.81 | 72,900 | — | — |
| 2003-11-18 | $1.31 | $1.80 | 100,997 | — | — |
| 2003-11-17 | $1.31 | $1.80 | 122,259 | — | — |
| 2003-11-14 | $1.33 | $1.82 | 90,366 | — | — |
| 2003-11-13 | $1.32 | $1.82 | 172,378 | — | — |
| 2003-11-12 | $1.33 | $1.82 | 67,584 | — | — |
| 2003-11-11 | $1.32 | $1.82 | 44,803 | — | — |
| 2003-11-10 | $1.34 | $1.84 | 78,216 | — | — |
| 2003-11-07 | $1.36 | $1.87 | 39,488 | — | — |
| 2003-11-06 | $1.37 | $1.87 | 28,856 | — | — |
| 2003-11-05 | $1.36 | $1.86 | 99,478 | — | — |
| 2003-11-04 | $1.37 | $1.87 | 51,638 | — | — |
| 2003-11-03 | $1.37 | $1.87 | 254,391 | — | — |
| 2003-10-31 | $1.37 | $1.88 | 119,981 | — | — |
| 2003-10-30 | $1.37 | $1.87 | 236,166 | — | — |
| 2003-10-29 | $1.42 | $1.94 | 104,034 | — | — |
| 2003-10-28 | $1.39 | $1.90 | 72,900 | — | — |
| 2003-10-27 | $1.38 | $1.89 | 86,569 | — | — |
| 2003-10-24 | $1.39 | $1.90 | 309,825 | — | — |
| 2003-10-23 | $1.39 | $1.90 | 810,253 | — | — |
| 2003-10-22 | $1.38 | $1.89 | 186,806 | — | — |
| 2003-10-21 | $1.39 | $1.90 | 31,894 | — | — |
| 2003-10-20 | $1.38 | $1.89 | 45,563 | — | — |
| 2003-10-17 | $1.38 | $1.89 | 265,781 | — | — |
| 2003-10-16 | $1.39 | $1.91 | 168,581 | — | — |
| 2003-10-15 | $1.38 | $1.89 | 108,591 | — | — |
| 2003-10-14 | $1.40 | $1.92 | 116,944 | — | — |
| 2003-10-13 | $1.39 | $1.90 | 112,388 | — | — |
| 2003-10-10 | $1.33 | $1.81 | 127,575 | — | — |
| 2003-10-09 | $1.32 | $1.80 | 88,847 | — | — |
| 2003-10-08 | $1.33 | $1.83 | 65,306 | — | — |
| 2003-10-07 | $1.37 | $1.88 | 51,638 | — | — |
| 2003-10-06 | $1.40 | $1.92 | 119,981 | — | — |
| 2003-10-03 | $1.40 | $1.91 | 65,306 | — | — |
| 2003-10-02 | $1.36 | $1.86 | 43,284 | — | — |
| 2003-10-01 | $1.39 | $1.90 | 168,581 | — | — |
| 2003-09-30 | $1.32 | $1.80 | 302,991 | — | — |
| 2003-09-29 | $1.25 | $1.71 | 617,372 | — | — |
| 2003-09-26 | $1.23 | $1.69 | 389,559 | — | — |
| 2003-09-25 | $1.26 | $1.72 | 148,078 | — | — |
| 2003-09-24 | $1.33 | $1.82 | 200,475 | — | — |
| 2003-09-23 | $1.33 | $1.82 | 258,947 | — | — |
| 2003-09-22 | $1.32 | $1.80 | 194,400 | — | — |
| 2003-09-19 | $1.34 | $1.83 | 143,522 | — | — |
| 2003-09-18 | $1.32 | $1.81 | 104,794 | — | — |
| 2003-09-17 | $1.33 | $1.83 | 84,291 | — | — |
| 2003-09-16 | $1.36 | $1.85 | 198,956 | — | — |
| 2003-09-15 | $1.38 | $1.89 | 274,894 | — | — |
| 2003-09-12 | $1.43 | $1.95 | 42,525 | — | — |
| 2003-09-11 | $1.43 | $1.95 | 193,641 | — | — |
| 2003-09-10 | $1.43 | $1.95 | 113,147 | — | — |
| 2003-09-09 | $1.50 | $2.06 | 85,050 | — | — |
| 2003-09-08 | $1.56 | $2.13 | 50,119 | — | — |
| 2003-09-05 | $1.52 | $2.08 | 79,734 | — | — |
| 2003-09-04 | $1.55 | $2.12 | 58,472 | — | — |
| 2003-09-03 | $1.59 | $2.18 | 52,397 | — | — |
| 2003-09-02 | $1.58 | $2.16 | 99,478 | — | — |
| 2003-08-29 | $1.59 | $2.17 | 47,081 | — | — |
| 2003-08-28 | $1.61 | $2.21 | 69,863 | — | — |
| 2003-08-27 | $1.60 | $2.19 | 123,778 | — | — |
| 2003-08-26 | $1.57 | $2.14 | 81,253 | — | — |
| 2003-08-25 | $1.53 | $2.09 | 46,322 | — | — |
| 2003-08-22 | $1.53 | $2.09 | 105,553 | — | — |
| 2003-08-21 | $1.54 | $2.10 | 83,531 | — | — |
| 2003-08-20 | $1.51 | $2.07 | 78,975 | — | — |
| 2003-08-19 | $1.52 | $2.08 | 185,288 | — | — |
| 2003-08-18 | $1.45 | $1.98 | 49,359 | — | — |
| 2003-08-15 | $1.43 | $1.95 | 91,884 | — | — |
| 2003-08-14 | $1.45 | $1.98 | 37,969 | — | — |
| 2003-08-13 | $1.43 | $1.95 | 75,178 | — | — |
| 2003-08-12 | $1.44 | $1.97 | 123,778 | — | — |
| 2003-08-11 | $1.44 | $1.97 | 37,209 | — | — |
| 2003-08-08 | $1.42 | $1.94 | 47,841 | — | — |
| 2003-08-07 | $1.43 | $1.96 | 128,334 | — | — |
| 2003-08-06 | $1.42 | $1.94 | 126,056 | — | — |
| 2003-08-05 | $1.42 | $1.93 | 141,244 | — | — |
| 2003-08-04 | $1.42 | $1.93 | 50,119 | — | — |
| 2003-08-01 | $1.42 | $1.93 | 85,050 | — | — |
| 2003-07-31 | $1.46 | $1.99 | 165,544 | — | — |
| 2003-07-30 | $1.44 | $1.96 | 35,691 | — | — |
| 2003-07-29 | $1.43 | $1.96 | 18,225 | — | — |
| 2003-07-28 | $1.44 | $1.96 | 31,134 | — | — |
| 2003-07-25 | $1.42 | $1.94 | 329,569 | — | — |
| 2003-07-24 | $1.38 | $1.88 | 364,500 | — | — |
| 2003-07-23 | $1.38 | $1.88 | 218,700 | — | — |
| 2003-07-22 | $1.34 | $1.84 | 51,638 | — | — |
| 2003-07-21 | $1.36 | $1.86 | 54,675 | — | — |
| 2003-07-18 | $1.44 | $1.96 | 30,375 | — | — |
| 2003-07-17 | $1.42 | $1.94 | 42,525 | — | — |
| 2003-07-16 | $1.44 | $1.97 | 34,931 | — | — |
| 2003-07-15 | $1.47 | $2.01 | 162,506 | — | — |
| 2003-07-14 | $1.54 | $2.10 | 56,953 | — | — |
| 2003-07-11 | $1.58 | $2.16 | 12,909 | — | — |
| 2003-07-10 | $1.55 | $2.12 | 145,041 | — | — |
| 2003-07-09 | $1.55 | $2.12 | 189,084 | — | — |
| 2003-07-08 | $1.49 | $2.03 | 85,809 | — | — |
| 2003-07-07 | $1.44 | $1.96 | 51,638 | — | — |
| 2003-07-03 | $1.43 | $1.95 | 11,391 | — | — |
| 2003-07-02 | $1.45 | $1.98 | 138,966 | — | — |
| 2003-07-01 | $1.42 | $1.94 | 79,734 | — | — |
| 2003-06-30 | $1.45 | $1.98 | 671,288 | — | — |
| 2003-06-27 | $1.34 | $1.83 | 189,084 | — | — |
| 2003-06-26 | $1.40 | $1.92 | 74,419 | — | — |
| 2003-06-25 | $1.35 | $1.84 | 109,350 | — | — |
| 2003-06-24 | $1.29 | $1.75 | 60,750 | — | — |
| 2003-06-23 | $1.28 | $1.75 | 126,816 | — | — |
| 2003-06-20 | $1.28 | $1.74 | 85,809 | — | — |
| 2003-06-19 | $1.38 | $1.88 | 75,938 | — | — |
| 2003-06-18 | $1.45 | $1.98 | 13,669 | — | — |
| 2003-06-17 | $1.47 | $2.01 | 20,503 | — | — |
| 2003-06-16 | $1.51 | $2.07 | 88,847 | — | — |
| 2003-06-13 | $1.53 | $2.09 | 87,328 | — | — |
| 2003-06-12 | $1.54 | $2.10 | 55,434 | — | — |
| 2003-06-11 | $1.51 | $2.06 | 49,359 | — | — |
| 2003-06-10 | $1.49 | $2.03 | 44,044 | — | — |
| 2003-06-09 | $1.45 | $1.98 | 64,547 | — | — |
| 2003-06-06 | $1.42 | $1.93 | 74,419 | — | — |
| 2003-06-05 | $1.43 | $1.95 | 20,503 | — | — |
| 2003-06-04 | $1.41 | $1.92 | 100,238 | — | — |
| 2003-06-03 | $1.46 | $2.00 | 24,300 | — | — |
| 2003-06-02 | $1.47 | $2.01 | 79,734 | — | — |
| 2003-05-30 | $1.54 | $2.10 | 110,869 | — | — |
| 2003-05-29 | $1.51 | $2.07 | 101,756 | — | — |
| 2003-05-28 | $1.51 | $2.07 | 96,441 | — | — |
| 2003-05-27 | $1.49 | $2.04 | 51,638 | — | — |
| 2003-05-23 | $1.46 | $2.00 | 217,941 | — | — |
| 2003-05-22 | $1.46 | $1.99 | 30,375 | — | — |
| 2003-05-21 | $1.45 | $1.98 | 18,225 | — | — |
| 2003-05-20 | $1.44 | $1.96 | 63,028 | — | — |
| 2003-05-19 | $1.41 | $1.92 | 99,478 | — | — |
| 2003-05-16 | $1.40 | $1.91 | 246,038 | — | — |
| 2003-05-15 | $1.45 | $1.97 | 181,491 | — | — |
| 2003-05-14 | $1.42 | $1.94 | 166,303 | — | — |
| 2003-05-13 | $1.44 | $1.96 | 36,450 | — | — |
| 2003-05-12 | $1.44 | $1.96 | 108,591 | — | — |
| 2003-05-09 | $1.44 | $1.97 | 193,641 | — | — |
| 2003-05-08 | $1.42 | $1.93 | 28,856 | — | — |
| 2003-05-07 | $1.42 | $1.93 | 52,397 | — | — |
| 2003-05-06 | $1.43 | $1.95 | 58,472 | — | — |
| 2003-05-05 | $1.42 | $1.93 | 105,553 | — | — |
| 2003-05-02 | $1.42 | $1.93 | 99,478 | — | — |
| 2003-05-01 | $1.41 | $1.92 | 104,794 | — | — |
| 2003-04-30 | $1.43 | $1.95 | 280,969 | — | — |
| 2003-04-29 | $1.42 | $1.94 | 99,478 | — | — |
| 2003-04-28 | $1.49 | $2.03 | 126,816 | — | — |
| 2003-04-25 | $1.46 | $1.99 | 54,675 | — | — |
| 2003-04-24 | $1.45 | $1.97 | 78,975 | — | — |
| 2003-04-23 | $1.47 | $2.01 | 109,350 | — | — |
| 2003-04-22 | $1.45 | $1.97 | 165,544 | — | — |
| 2003-04-21 | $1.37 | $1.87 | 54,675 | — | — |
| 2003-04-17 | $1.37 | $1.87 | 53,916 | — | — |
| 2003-04-16 | $1.31 | $1.78 | 69,863 | — | — |
| 2003-04-15 | $1.33 | $1.81 | 31,134 | — | — |
| 2003-04-14 | $1.31 | $1.79 | 47,081 | — | — |
| 2003-04-11 | $1.29 | $1.75 | 75,938 | — | — |
| 2003-04-10 | $1.29 | $1.75 | 123,019 | — | — |
| 2003-04-09 | $1.31 | $1.78 | 78,975 | — | — |
| 2003-04-08 | $1.31 | $1.79 | 32,653 | — | — |
| 2003-04-07 | $1.31 | $1.79 | 80,494 | — | — |
| 2003-04-04 | $1.26 | $1.72 | 75,178 | — | — |
| 2003-04-03 | $1.28 | $1.75 | 14,428 | — | — |
| 2003-04-02 | $1.28 | $1.75 | 70,622 | — | — |
| 2003-04-01 | $1.23 | $1.68 | 97,959 | — | — |
| 2003-03-31 | $1.20 | $1.64 | 104,794 | — | — |
| 2003-03-28 | $1.22 | $1.66 | 125,297 | — | — |
| 2003-03-27 | $1.30 | $1.77 | 145,041 | — | — |
| 2003-03-26 | $1.36 | $1.85 | 180,731 | — | — |
| 2003-03-25 | $1.45 | $1.97 | 167,822 | — | — |
| 2003-03-24 | $1.43 | $1.95 | 359,184 | — | — |
| 2003-03-21 | $1.41 | $1.92 | 1,183,106 | — | — |
| 2003-03-20 | $1.62 | $2.21 | 1,398,769 | — | — |
| 2003-03-19 | $1.63 | $2.21 | 397,913 | — | — |
| 2003-03-18 | $1.55 | $2.12 | 443,475 | — | — |
| 2003-03-17 | $1.51 | $2.06 | 366,778 | — | — |
| 2003-03-14 | $1.40 | $1.90 | 56,953 | — | — |
| 2003-03-13 | $1.41 | $1.92 | 53,156 | — | — |
| 2003-03-12 | $1.38 | $1.87 | 41,766 | — | — |
| 2003-03-11 | $1.36 | $1.86 | 162,506 | — | — |
| 2003-03-10 | $1.45 | $1.97 | 299,953 | — | — |
| 2003-03-07 | $1.36 | $1.86 | 220,978 | — | — |
| 2003-03-06 | $1.36 | $1.86 | 191,363 | — | — |
| 2003-03-05 | $1.36 | $1.86 | 31,134 | — | — |
| 2003-03-04 | $1.36 | $1.86 | 104,034 | — | — |
| 2003-03-03 | $1.32 | $1.79 | 135,169 | — | — |
| 2003-02-28 | $1.38 | $1.88 | 44,044 | — | — |
| 2003-02-27 | $1.39 | $1.90 | 68,344 | — | — |
| 2003-02-26 | $1.42 | $1.93 | 47,081 | — | — |
| 2003-02-25 | $1.41 | $1.92 | 119,981 | — | — |
| 2003-02-24 | $1.37 | $1.87 | 48,600 | — | — |
| 2003-02-21 | $1.38 | $1.87 | 50,878 | — | — |
| 2003-02-20 | $1.38 | $1.88 | 56,194 | — | — |
| 2003-02-19 | $1.39 | $1.90 | 74,419 | — | — |
| 2003-02-18 | $1.40 | $1.90 | 271,097 | — | — |
| 2003-02-14 | $1.28 | $1.74 | 52,397 | — | — |
| 2003-02-13 | $1.25 | $1.70 | 79,734 | — | — |
| 2003-02-12 | $1.29 | $1.75 | 73,659 | — | — |
| 2003-02-11 | $1.29 | $1.76 | 102,516 | — | — |
| 2003-02-10 | $1.28 | $1.75 | 54,675 | — | — |
| 2003-02-07 | $1.26 | $1.71 | 119,981 | — | — |
| 2003-02-06 | $1.31 | $1.79 | 51,638 | — | — |
| 2003-02-05 | $1.38 | $1.87 | 104,034 | — | — |
| 2003-02-04 | $1.47 | $1.99 | 160,228 | — | — |
| 2003-02-03 | $1.42 | $1.93 | 145,800 | — | — |
| 2003-01-31 | $1.41 | $1.91 | 379,688 | — | — |
| 2003-01-30 | $1.20 | $1.63 | 72,141 | — | — |
| 2003-01-29 | $1.24 | $1.68 | 28,097 | — | — |
| 2003-01-28 | $1.25 | $1.70 | 71,381 | — | — |
| 2003-01-27 | $1.25 | $1.70 | 104,794 | — | — |
| 2003-01-24 | $1.19 | $1.61 | 77,456 | — | — |
| 2003-01-23 | $1.29 | $1.75 | 32,653 | — | — |
| 2003-01-22 | $1.25 | $1.70 | 47,081 | — | — |
| 2003-01-21 | $1.29 | $1.75 | 28,856 | — | — |
| 2003-01-17 | $1.35 | $1.83 | 40,247 | — | — |
| 2003-01-16 | $1.42 | $1.93 | 23,541 | — | — |
| 2003-01-15 | $1.46 | $1.99 | 66,825 | — | — |
| 2003-01-14 | $1.47 | $2.00 | 22,781 | — | — |
| 2003-01-13 | $1.48 | $2.01 | 19,744 | — | — |
| 2003-01-10 | $1.49 | $2.03 | 6,834 | — | — |
| 2003-01-09 | $1.50 | $2.03 | 12,909 | — | — |
| 2003-01-08 | $1.48 | $2.01 | 57,713 | — | — |
| 2003-01-07 | $1.52 | $2.07 | 186,806 | — | — |
| 2003-01-06 | $1.57 | $2.13 | 76,697 | — | — |
| 2003-01-03 | $1.60 | $2.18 | 44,803 | — | — |
| 2003-01-02 | $1.55 | $2.11 | 92,644 | — | — |