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
- 2002-05-10 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 | $0.46 | $0.52 | 138,000 | — | — |
| 2003-12-30 | $0.46 | $0.53 | 978,000 | — | — |
| 2003-12-29 | $0.47 | $0.53 | 1,254,000 | — | — |
| 2003-12-26 | $0.45 | $0.51 | 486,000 | — | — |
| 2003-12-24 | $0.44 | $0.50 | 1,107,000 | — | — |
| 2003-12-23 | $0.45 | $0.51 | 4,965,000 | — | — |
| 2003-12-22 | $0.44 | $0.50 | 7,299,000 | — | — |
| 2003-12-19 | $0.47 | $0.53 | 1,902,000 | — | — |
| 2003-12-18 | $0.48 | $0.55 | 3,138,000 | — | — |
| 2003-12-17 | $0.48 | $0.55 | 2,397,000 | — | — |
| 2003-12-16 | $0.47 | $0.53 | 3,222,000 | — | — |
| 2003-12-15 | $0.47 | $0.53 | 3,216,000 | — | — |
| 2003-12-12 | $0.46 | $0.52 | 2,202,000 | — | — |
| 2003-12-11 | $0.46 | $0.52 | 2,430,000 | — | — |
| 2003-12-10 | $0.45 | $0.49 | 4,110,000 | — | — |
| 2003-12-09 | $0.44 | $0.49 | 2,586,000 | — | — |
| 2003-12-08 | $0.43 | $0.47 | 1,176,000 | — | — |
| 2003-12-05 | $0.43 | $0.47 | 1,665,000 | — | — |
| 2003-12-04 | $0.42 | $0.46 | 4,434,000 | — | — |
| 2003-12-03 | $0.43 | $0.47 | 1,314,000 | — | — |
| 2003-12-02 | $0.42 | $0.46 | 1,650,000 | — | — |
| 2003-12-01 | $0.43 | $0.47 | 4,578,000 | — | — |
| 2003-11-28 | $0.41 | $0.45 | 837,000 | — | — |
| 2003-11-26 | $0.41 | $0.45 | 2,691,000 | — | — |
| 2003-11-25 | $0.39 | $0.43 | 720,000 | — | — |
| 2003-11-24 | $0.39 | $0.43 | 1,056,000 | — | — |
| 2003-11-21 | $0.39 | $0.42 | 1,860,000 | — | — |
| 2003-11-20 | $0.39 | $0.42 | 4,104,000 | — | — |
| 2003-11-19 | $0.38 | $0.42 | 1,407,000 | — | — |
| 2003-11-18 | $0.38 | $0.41 | 1,212,000 | — | — |
| 2003-11-17 | $0.38 | $0.41 | 1,008,000 | — | — |
| 2003-11-14 | $0.37 | $0.41 | 1,101,000 | — | — |
| 2003-11-13 | $0.38 | $0.41 | 3,999,000 | — | — |
| 2003-11-12 | $0.38 | $0.42 | 1,797,000 | — | — |
| 2003-11-11 | $0.38 | $0.42 | 1,275,000 | — | — |
| 2003-11-10 | $0.38 | $0.42 | 1,383,000 | — | — |
| 2003-11-07 | $0.39 | $0.43 | 660,000 | — | — |
| 2003-11-06 | $0.39 | $0.42 | 750,000 | — | — |
| 2003-11-05 | $0.38 | $0.42 | 834,000 | — | — |
| 2003-11-04 | $0.39 | $0.42 | 1,341,000 | — | — |
| 2003-11-03 | $0.39 | $0.43 | 2,055,000 | — | — |
| 2003-10-31 | $0.37 | $0.41 | 1,248,000 | — | — |
| 2003-10-30 | $0.38 | $0.42 | 657,000 | — | — |
| 2003-10-29 | $0.37 | $0.41 | 1,362,000 | — | — |
| 2003-10-28 | $0.38 | $0.41 | 2,838,000 | — | — |
| 2003-10-27 | $0.37 | $0.41 | 2,169,000 | — | — |
| 2003-10-24 | $0.38 | $0.41 | 1,260,000 | — | — |
| 2003-10-23 | $0.39 | $0.42 | 1,179,000 | — | — |
| 2003-10-22 | $0.39 | $0.43 | 3,825,000 | — | — |
| 2003-10-21 | $0.40 | $0.43 | 1,080,000 | — | — |
| 2003-10-20 | $0.38 | $0.41 | 1,884,000 | — | — |
| 2003-10-17 | $0.38 | $0.41 | 1,587,000 | — | — |
| 2003-10-16 | $0.38 | $0.41 | 2,847,000 | — | — |
| 2003-10-15 | $0.40 | $0.44 | 2,073,000 | — | — |
| 2003-10-14 | $0.41 | $0.45 | 2,865,000 | — | — |
| 2003-10-13 | $0.41 | $0.45 | 1,749,000 | — | — |
| 2003-10-10 | $0.39 | $0.43 | 1,563,000 | — | — |
| 2003-10-09 | $0.39 | $0.42 | 2,058,000 | — | — |
| 2003-10-08 | $0.38 | $0.42 | 2,472,000 | — | — |
| 2003-10-07 | $0.38 | $0.42 | 1,923,000 | — | — |
| 2003-10-06 | $0.39 | $0.42 | 3,249,000 | — | — |
| 2003-10-03 | $0.37 | $0.41 | 2,418,000 | — | — |
| 2003-10-02 | $0.37 | $0.40 | 2,628,000 | — | — |
| 2003-10-01 | $0.36 | $0.40 | 2,961,000 | — | — |
| 2003-09-30 | $0.36 | $0.40 | 3,141,000 | — | — |
| 2003-09-29 | $0.36 | $0.40 | 1,740,000 | — | — |
| 2003-09-26 | $0.36 | $0.40 | 873,000 | — | — |
| 2003-09-25 | $0.36 | $0.39 | 3,699,000 | — | — |
| 2003-09-24 | $0.37 | $0.40 | 3,618,000 | — | — |
| 2003-09-23 | $0.37 | $0.40 | 4,242,000 | — | — |
| 2003-09-22 | $0.37 | $0.41 | 3,306,000 | — | — |
| 2003-09-19 | $0.38 | $0.41 | 4,143,000 | — | — |
| 2003-09-18 | $0.38 | $0.42 | 5,505,000 | — | — |
| 2003-09-17 | $0.39 | $0.43 | 4,806,000 | — | — |
| 2003-09-16 | $0.39 | $0.43 | 2,505,000 | — | — |
| 2003-09-15 | $0.40 | $0.43 | 4,836,000 | — | — |
| 2003-09-12 | $0.39 | $0.43 | 4,917,000 | — | — |
| 2003-09-11 | $0.39 | $0.43 | 5,355,000 | — | — |
| 2003-09-10 | $0.39 | $0.42 | 5,325,000 | — | — |
| 2003-09-09 | $0.37 | $0.41 | 4,866,000 | — | — |
| 2003-09-08 | $0.37 | $0.41 | 3,705,000 | — | — |
| 2003-09-05 | $0.38 | $0.42 | 5,067,000 | — | — |
| 2003-09-04 | $0.36 | $0.39 | 6,309,000 | — | — |
| 2003-09-03 | $0.37 | $0.40 | 9,363,000 | — | — |
| 2003-09-02 | $0.37 | $0.41 | 6,378,000 | — | — |
| 2003-08-29 | $0.37 | $0.41 | 6,417,000 | — | — |
| 2003-08-28 | $0.36 | $0.40 | 12,585,000 | — | — |
| 2003-08-27 | $0.36 | $0.39 | 8,319,000 | — | — |
| 2003-08-26 | $0.34 | $0.37 | 14,811,000 | — | — |
| 2003-08-25 | $0.32 | $0.35 | 1,491,000 | — | — |
| 2003-08-22 | $0.32 | $0.35 | 108,000 | — | — |
| 2003-08-21 | $0.31 | $0.34 | 291,000 | — | — |
| 2003-08-20 | $0.31 | $0.34 | 420,000 | — | — |
| 2003-08-19 | $0.30 | $0.33 | 1,716,000 | — | — |
| 2003-08-18 | $0.31 | $0.34 | 381,000 | — | — |
| 2003-08-15 | $0.31 | $0.34 | 69,000 | — | — |
| 2003-08-14 | $0.31 | $0.34 | 9,000 | — | — |
| 2003-08-13 | $0.30 | $0.33 | 681,000 | — | — |
| 2003-08-12 | $0.29 | $0.32 | 675,000 | — | — |
| 2003-08-11 | $0.29 | $0.32 | 660,000 | — | — |
| 2003-08-08 | $0.30 | $0.32 | 120,000 | — | — |
| 2003-08-07 | $0.30 | $0.33 | 777,000 | — | — |
| 2003-08-06 | $0.28 | $0.31 | 1,782,000 | — | — |
| 2003-08-05 | $0.28 | $0.31 | 210,000 | — | — |
| 2003-08-04 | $0.27 | $0.30 | 1,125,000 | — | — |
| 2003-08-01 | $0.29 | $0.32 | 438,000 | — | — |
| 2003-07-31 | $0.32 | $0.35 | 195,000 | — | — |
| 2003-07-30 | $0.31 | $0.34 | 252,000 | — | — |
| 2003-07-29 | $0.32 | $0.34 | 138,000 | — | — |
| 2003-07-28 | $0.33 | $0.36 | 357,000 | — | — |
| 2003-07-25 | $0.32 | $0.35 | 501,000 | — | — |
| 2003-07-24 | $0.33 | $0.36 | 27,000 | — | — |
| 2003-07-23 | $0.33 | $0.36 | 756,000 | — | — |
| 2003-07-22 | $0.34 | $0.37 | 1,308,000 | — | — |
| 2003-07-21 | $0.33 | $0.36 | 462,000 | — | — |
| 2003-07-18 | $0.31 | $0.34 | 450,000 | — | — |
| 2003-07-17 | $0.31 | $0.34 | 294,000 | — | — |
| 2003-07-16 | $0.31 | $0.34 | 33,000 | — | — |
| 2003-07-15 | $0.31 | $0.34 | 42,000 | — | — |
| 2003-07-14 | $0.31 | $0.34 | 2,166,000 | — | — |
| 2003-07-11 | $0.30 | $0.33 | 63,000 | — | — |
| 2003-07-10 | $0.30 | $0.33 | 117,000 | — | — |
| 2003-07-09 | $0.31 | $0.34 | 228,000 | — | — |
| 2003-07-08 | $0.31 | $0.34 | 162,000 | — | — |
| 2003-07-07 | $0.31 | $0.34 | 1,806,000 | — | — |
| 2003-07-03 | $0.33 | $0.36 | 1,182,000 | — | — |
| 2003-07-02 | $0.33 | $0.36 | 600,000 | — | — |
| 2003-07-01 | $0.32 | $0.35 | 714,000 | — | — |
| 2003-06-30 | $0.31 | $0.34 | 276,000 | — | — |
| 2003-06-27 | $0.29 | $0.32 | 171,000 | — | — |
| 2003-06-26 | $0.29 | $0.31 | 441,000 | — | — |
| 2003-06-25 | $0.31 | $0.34 | 9,000 | — | — |
| 2003-06-24 | $0.32 | $0.35 | 627,000 | — | — |
| 2003-06-23 | $0.32 | $0.35 | 0 | — | — |
| 2003-06-20 | $0.32 | $0.35 | 2,436,000 | — | — |
| 2003-06-19 | $0.32 | $0.35 | 3,000 | — | — |
| 2003-06-18 | $0.32 | $0.35 | 21,000 | — | — |
| 2003-06-17 | $0.33 | $0.36 | 1,002,000 | — | — |
| 2003-06-16 | $0.33 | $0.36 | 1,134,000 | — | — |
| 2003-06-13 | $0.33 | $0.36 | 621,000 | — | — |
| 2003-06-12 | $0.32 | $0.35 | 1,809,000 | — | — |
| 2003-06-11 | $0.32 | $0.34 | 747,000 | — | — |
| 2003-06-10 | $0.33 | $0.35 | 1,422,000 | — | — |
| 2003-06-09 | $0.34 | $0.35 | 1,872,000 | — | — |
| 2003-06-06 | $0.33 | $0.35 | 6,000 | — | — |
| 2003-06-05 | $0.33 | $0.34 | 549,000 | — | — |
| 2003-06-04 | $0.31 | $0.33 | 441,000 | — | — |
| 2003-06-03 | $0.30 | $0.32 | 495,000 | — | — |
| 2003-06-02 | $0.30 | $0.32 | 96,000 | — | — |
| 2003-05-30 | $0.31 | $0.32 | 243,000 | — | — |
| 2003-05-29 | $0.30 | $0.32 | 1,653,000 | — | — |
| 2003-05-28 | $0.29 | $0.31 | 30,000 | — | — |
| 2003-05-27 | $0.29 | $0.31 | 447,000 | — | — |
| 2003-05-23 | $0.30 | $0.32 | 2,157,000 | — | — |
| 2003-05-22 | $0.29 | $0.31 | 60,000 | — | — |
| 2003-05-21 | $0.29 | $0.31 | 99,000 | — | — |
| 2003-05-20 | $0.28 | $0.30 | 369,000 | — | — |
| 2003-05-19 | $0.30 | $0.31 | 333,000 | — | — |
| 2003-05-16 | $0.31 | $0.33 | 963,000 | — | — |
| 2003-05-15 | $0.30 | $0.32 | 1,980,000 | — | — |
| 2003-05-14 | $0.31 | $0.33 | 156,000 | — | — |
| 2003-05-13 | $0.32 | $0.33 | 1,935,000 | — | — |
| 2003-05-12 | $0.31 | $0.33 | 783,000 | — | — |
| 2003-05-09 | $0.31 | $0.33 | 5,265,000 | — | — |
| 2003-05-08 | $0.29 | $0.30 | 1,551,000 | — | — |
| 2003-05-07 | $0.29 | $0.30 | 432,000 | — | — |
| 2003-05-06 | $0.28 | $0.29 | 3,738,000 | — | — |
| 2003-05-05 | $0.29 | $0.30 | 582,000 | — | — |
| 2003-05-02 | $0.30 | $0.31 | 282,000 | — | — |
| 2003-05-01 | $0.29 | $0.30 | 3,000 | — | — |
| 2003-04-30 | $0.30 | $0.31 | 147,000 | — | — |
| 2003-04-29 | $0.29 | $0.30 | 1,491,000 | — | — |
| 2003-04-28 | $0.28 | $0.29 | 1,422,000 | — | — |
| 2003-04-25 | $0.27 | $0.28 | 4,866,000 | — | — |
| 2003-04-24 | $0.27 | $0.28 | 630,000 | — | — |
| 2003-04-23 | $0.27 | $0.28 | 3,678,000 | — | — |
| 2003-04-22 | $0.26 | $0.27 | 204,000 | — | — |
| 2003-04-21 | $0.27 | $0.28 | 51,000 | — | — |
| 2003-04-17 | $0.27 | $0.28 | 966,000 | — | — |
| 2003-04-16 | $0.25 | $0.26 | 765,000 | — | — |
| 2003-04-15 | $0.25 | $0.26 | 81,000 | — | — |
| 2003-04-14 | $0.24 | $0.25 | 18,000 | — | — |
| 2003-04-11 | $0.24 | $0.25 | 99,000 | — | — |
| 2003-04-10 | $0.24 | $0.24 | 243,000 | — | — |
| 2003-04-09 | $0.25 | $0.26 | 237,000 | — | — |
| 2003-04-08 | $0.25 | $0.25 | 786,000 | — | — |
| 2003-04-07 | $0.25 | $0.26 | 2,277,000 | — | — |
| 2003-04-04 | $0.24 | $0.24 | 732,000 | — | — |
| 2003-04-03 | $0.23 | $0.24 | 282,000 | — | — |
| 2003-04-02 | $0.22 | $0.23 | 513,000 | — | — |
| 2003-04-01 | $0.21 | $0.22 | 72,000 | — | — |
| 2003-03-31 | $0.20 | $0.21 | 699,000 | — | — |
| 2003-03-28 | $0.20 | $0.21 | 96,000 | — | — |
| 2003-03-27 | $0.20 | $0.21 | 66,000 | — | — |
| 2003-03-26 | $0.20 | $0.21 | 63,000 | — | — |
| 2003-03-25 | $0.20 | $0.21 | 30,000 | — | — |
| 2003-03-24 | $0.19 | $0.20 | 81,000 | — | — |
| 2003-03-21 | $0.20 | $0.20 | 216,000 | — | — |
| 2003-03-20 | $0.19 | $0.19 | 1,971,000 | — | — |
| 2003-03-19 | $0.19 | $0.20 | 36,000 | — | — |
| 2003-03-18 | $0.20 | $0.20 | 66,000 | — | — |
| 2003-03-17 | $0.19 | $0.20 | 165,000 | — | — |
| 2003-03-14 | $0.20 | $0.20 | 672,000 | — | — |
| 2003-03-13 | $0.19 | $0.20 | 1,368,000 | — | — |
| 2003-03-12 | $0.19 | $0.20 | 51,000 | — | — |
| 2003-03-11 | $0.18 | $0.19 | 174,000 | — | — |
| 2003-03-10 | $0.19 | $0.19 | 42,000 | — | — |
| 2003-03-07 | $0.19 | $0.20 | 357,000 | — | — |
| 2003-03-06 | $0.19 | $0.19 | 6,657,000 | — | — |
| 2003-03-05 | $0.18 | $0.19 | 3,000 | — | — |
| 2003-03-04 | $0.18 | $0.19 | 0 | — | — |
| 2003-03-03 | $0.18 | $0.19 | 0 | — | — |
| 2003-02-28 | $0.18 | $0.19 | 702,000 | — | — |
| 2003-02-27 | $0.18 | $0.19 | 333,000 | — | — |
| 2003-02-26 | $0.18 | $0.18 | 420,000 | — | — |
| 2003-02-25 | $0.18 | $0.19 | 879,000 | — | — |
| 2003-02-24 | $0.18 | $0.19 | 75,000 | — | — |
| 2003-02-21 | $0.19 | $0.19 | 18,000 | — | — |
| 2003-02-20 | $0.19 | $0.19 | 213,000 | — | — |
| 2003-02-19 | $0.19 | $0.19 | 219,000 | — | — |
| 2003-02-18 | $0.20 | $0.20 | 330,000 | — | — |
| 2003-02-14 | $0.19 | $0.20 | 36,000 | — | — |
| 2003-02-13 | $0.19 | $0.20 | 675,000 | — | — |
| 2003-02-12 | $0.21 | $0.21 | 354,000 | — | — |
| 2003-02-11 | $0.20 | $0.21 | 12,000 | — | — |
| 2003-02-10 | $0.20 | $0.20 | 36,000 | — | — |
| 2003-02-07 | $0.20 | $0.20 | 192,000 | — | — |
| 2003-02-06 | $0.19 | $0.20 | 15,000 | — | — |
| 2003-02-05 | $0.20 | $0.20 | 93,000 | — | — |
| 2003-02-04 | $0.19 | $0.20 | 30,000 | — | — |
| 2003-02-03 | $0.20 | $0.21 | 135,000 | — | — |
| 2003-01-31 | $0.20 | $0.21 | 48,000 | — | — |
| 2003-01-30 | $0.20 | $0.20 | 99,000 | — | — |
| 2003-01-29 | $0.20 | $0.21 | 210,000 | — | — |
| 2003-01-28 | $0.20 | $0.21 | 12,000 | — | — |
| 2003-01-27 | $0.20 | $0.21 | 102,000 | — | — |
| 2003-01-24 | $0.21 | $0.21 | 189,000 | — | — |
| 2003-01-23 | $0.21 | $0.22 | 432,000 | — | — |
| 2003-01-22 | $0.22 | $0.23 | 4,266,000 | — | — |
| 2003-01-21 | $0.21 | $0.22 | 207,000 | — | — |
| 2003-01-17 | $0.24 | $0.25 | 378,000 | — | — |
| 2003-01-16 | $0.25 | $0.25 | 201,000 | — | — |
| 2003-01-15 | $0.24 | $0.25 | 1,536,000 | — | — |
| 2003-01-14 | $0.26 | $0.27 | 297,000 | — | — |
| 2003-01-13 | $0.25 | $0.26 | 1,002,000 | — | — |
| 2003-01-10 | $0.26 | $0.27 | 291,000 | — | — |
| 2003-01-09 | $0.26 | $0.27 | 153,000 | — | — |
| 2003-01-08 | $0.26 | $0.27 | 1,368,000 | — | — |
| 2003-01-07 | $0.25 | $0.25 | 1,179,000 | — | — |
| 2003-01-06 | $0.24 | $0.25 | 555,000 | — | — |
| 2003-01-03 | $0.22 | $0.23 | 156,000 | — | — |
| 2003-01-02 | $0.22 | $0.22 | 0 | — | — |