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
- 1996-11-18 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 | $2.23 | $7.12 | 708,000 | — | — |
| 2003-12-30 | $2.23 | $7.12 | 3,744,000 | — | — |
| 2003-12-29 | $2.30 | $7.34 | 5,236,800 | — | — |
| 2003-12-26 | $2.16 | $6.90 | 21,583,200 | — | — |
| 2003-12-24 | $2.10 | $6.70 | 249,600 | — | — |
| 2003-12-23 | $2.09 | $6.66 | 5,414,400 | — | — |
| 2003-12-22 | $2.11 | $6.72 | 3,009,600 | — | — |
| 2003-12-19 | $2.01 | $6.42 | 3,340,800 | — | — |
| 2003-12-18 | $2.01 | $6.42 | 3,432,000 | — | — |
| 2003-12-17 | $1.95 | $6.20 | 1,744,800 | — | — |
| 2003-12-16 | $1.93 | $6.16 | 2,923,200 | — | — |
| 2003-12-15 | $1.94 | $6.18 | 4,346,400 | — | — |
| 2003-12-12 | $1.98 | $6.32 | 3,880,800 | — | — |
| 2003-12-11 | $2.00 | $6.38 | 1,761,600 | — | — |
| 2003-12-10 | $1.96 | $6.26 | 4,497,600 | — | — |
| 2003-12-09 | $2.01 | $6.42 | 3,381,600 | — | — |
| 2003-12-08 | $1.99 | $6.34 | 11,630,400 | — | — |
| 2003-12-05 | $1.91 | $6.08 | 4,435,200 | — | — |
| 2003-12-04 | $1.83 | $5.83 | 2,517,600 | — | — |
| 2003-12-03 | $1.89 | $6.02 | 3,194,400 | — | — |
| 2003-12-02 | $1.96 | $6.26 | 3,518,400 | — | — |
| 2003-12-01 | $1.94 | $6.18 | 2,352,000 | — | — |
| 2003-11-28 | $1.87 | $5.98 | 1,749,600 | — | — |
| 2003-11-26 | $1.77 | $5.65 | 1,797,600 | — | — |
| 2003-11-25 | $1.77 | $5.65 | 5,959,200 | — | — |
| 2003-11-24 | $1.73 | $5.50 | 2,664,000 | — | — |
| 2003-11-21 | $1.73 | $5.51 | 2,059,200 | — | — |
| 2003-11-20 | $1.72 | $5.50 | 3,206,400 | — | — |
| 2003-11-19 | $1.70 | $5.43 | 3,523,200 | — | — |
| 2003-11-18 | $1.75 | $5.57 | 1,802,400 | — | — |
| 2003-11-17 | $1.78 | $5.66 | 3,398,400 | — | — |
| 2003-11-14 | $1.81 | $5.77 | 1,958,400 | — | — |
| 2003-11-13 | $1.75 | $5.58 | 2,428,800 | — | — |
| 2003-11-12 | $1.72 | $5.48 | 852,000 | — | — |
| 2003-11-11 | $1.67 | $5.31 | 2,004,000 | — | — |
| 2003-11-10 | $1.63 | $5.21 | 3,602,400 | — | — |
| 2003-11-07 | $1.68 | $5.34 | 4,053,600 | — | — |
| 2003-11-06 | $1.70 | $5.43 | 3,163,200 | — | — |
| 2003-11-05 | $1.73 | $5.52 | 2,935,200 | — | — |
| 2003-11-04 | $1.79 | $5.70 | 1,560,000 | — | — |
| 2003-11-03 | $1.79 | $5.70 | 1,696,800 | — | — |
| 2003-10-31 | $1.72 | $5.48 | 2,620,800 | — | — |
| 2003-10-30 | $1.73 | $5.53 | 5,095,200 | — | — |
| 2003-10-29 | $1.71 | $5.45 | 3,410,400 | — | — |
| 2003-10-28 | $1.73 | $5.50 | 1,984,800 | — | — |
| 2003-10-27 | $1.68 | $5.35 | 1,197,600 | — | — |
| 2003-10-24 | $1.67 | $5.34 | 2,680,800 | — | — |
| 2003-10-23 | $1.68 | $5.35 | 3,110,400 | — | — |
| 2003-10-22 | $1.72 | $5.49 | 1,108,800 | — | — |
| 2003-10-21 | $1.74 | $5.55 | 1,552,800 | — | — |
| 2003-10-20 | $1.74 | $5.55 | 2,313,600 | — | — |
| 2003-10-17 | $1.73 | $5.50 | 1,752,000 | — | — |
| 2003-10-16 | $1.72 | $5.47 | 4,221,600 | — | — |
| 2003-10-15 | $1.70 | $5.41 | 2,901,600 | — | — |
| 2003-10-14 | $1.73 | $5.51 | 3,391,200 | — | — |
| 2003-10-13 | $1.71 | $5.45 | 3,626,400 | — | — |
| 2003-10-10 | $1.69 | $5.38 | 3,345,600 | — | — |
| 2003-10-09 | $1.71 | $5.45 | 13,420,800 | — | — |
| 2003-10-08 | $1.76 | $5.61 | 3,722,400 | — | — |
| 2003-10-07 | $1.74 | $5.54 | 5,032,800 | — | — |
| 2003-10-06 | $1.68 | $5.34 | 3,343,200 | — | — |
| 2003-10-03 | $1.63 | $5.18 | 3,352,800 | — | — |
| 2003-10-02 | $1.56 | $4.98 | 1,900,800 | — | — |
| 2003-10-01 | $1.53 | $4.87 | 1,761,600 | — | — |
| 2003-09-30 | $1.48 | $4.72 | 4,466,400 | — | — |
| 2003-09-29 | $1.43 | $4.56 | 952,800 | — | — |
| 2003-09-26 | $1.37 | $4.37 | 1,036,800 | — | — |
| 2003-09-25 | $1.35 | $4.32 | 2,378,400 | — | — |
| 2003-09-24 | $1.42 | $4.52 | 2,188,800 | — | — |
| 2003-09-23 | $1.46 | $4.65 | 1,060,800 | — | — |
| 2003-09-22 | $1.47 | $4.68 | 1,531,200 | — | — |
| 2003-09-19 | $1.50 | $4.78 | 1,041,600 | — | — |
| 2003-09-18 | $1.52 | $4.84 | 2,995,200 | — | — |
| 2003-09-17 | $1.47 | $4.68 | 1,500,000 | — | — |
| 2003-09-16 | $1.42 | $4.52 | 1,934,400 | — | — |
| 2003-09-15 | $1.43 | $4.57 | 2,908,800 | — | — |
| 2003-09-12 | $1.46 | $4.65 | 2,049,600 | — | — |
| 2003-09-11 | $1.41 | $4.48 | 5,150,400 | — | — |
| 2003-09-10 | $1.37 | $4.37 | 9,129,600 | — | — |
| 2003-09-09 | $1.36 | $4.33 | 1,615,200 | — | — |
| 2003-09-08 | $1.43 | $4.57 | 3,816,000 | — | — |
| 2003-09-05 | $1.47 | $4.69 | 2,577,600 | — | — |
| 2003-09-04 | $1.48 | $4.73 | 4,202,400 | — | — |
| 2003-09-03 | $1.45 | $4.63 | 2,191,200 | — | — |
| 2003-09-02 | $1.39 | $4.43 | 2,102,400 | — | — |
| 2003-08-29 | $1.40 | $4.45 | 2,992,800 | — | — |
| 2003-08-28 | $1.36 | $4.32 | 4,188,000 | — | — |
| 2003-08-27 | $1.35 | $4.29 | 4,128,000 | — | — |
| 2003-08-26 | $1.39 | $4.42 | 1,149,600 | — | — |
| 2003-08-25 | $1.36 | $4.32 | 2,227,200 | — | — |
| 2003-08-22 | $1.33 | $4.25 | 3,376,800 | — | — |
| 2003-08-21 | $1.32 | $4.21 | 4,725,600 | — | — |
| 2003-08-20 | $1.24 | $3.97 | 2,325,600 | — | — |
| 2003-08-19 | $1.22 | $3.89 | 3,763,200 | — | — |
| 2003-08-18 | $1.20 | $3.83 | 1,288,800 | — | — |
| 2003-08-15 | $1.22 | $3.90 | 499,200 | — | — |
| 2003-08-14 | $1.20 | $3.84 | 2,359,200 | — | — |
| 2003-08-13 | $1.20 | $3.84 | 3,914,400 | — | — |
| 2003-08-12 | $1.18 | $3.75 | 4,977,600 | — | — |
| 2003-08-11 | $1.15 | $3.67 | 2,025,600 | — | — |
| 2003-08-08 | $1.12 | $3.57 | 3,681,600 | — | — |
| 2003-08-07 | $1.12 | $3.58 | 3,688,800 | — | — |
| 2003-08-06 | $1.05 | $3.36 | 3,967,200 | — | — |
| 2003-08-05 | $1.06 | $3.39 | 2,865,600 | — | — |
| 2003-08-04 | $1.05 | $3.36 | 4,437,600 | — | — |
| 2003-08-01 | $1.11 | $3.55 | 4,852,800 | — | — |
| 2003-07-31 | $1.14 | $3.62 | 3,165,600 | — | — |
| 2003-07-30 | $1.09 | $3.46 | 2,066,400 | — | — |
| 2003-07-29 | $1.11 | $3.55 | 4,754,400 | — | — |
| 2003-07-28 | $1.12 | $3.57 | 5,272,800 | — | — |
| 2003-07-25 | $1.10 | $3.50 | 4,970,400 | — | — |
| 2003-07-24 | $1.09 | $3.47 | 2,937,600 | — | — |
| 2003-07-23 | $1.07 | $3.42 | 1,428,000 | — | — |
| 2003-07-22 | $1.08 | $3.45 | 1,226,400 | — | — |
| 2003-07-21 | $1.08 | $3.44 | 1,843,200 | — | — |
| 2003-07-18 | $1.04 | $3.32 | 1,723,200 | — | — |
| 2003-07-17 | $1.04 | $3.32 | 1,329,600 | — | — |
| 2003-07-16 | $1.03 | $3.29 | 436,800 | — | — |
| 2003-07-15 | $1.04 | $3.32 | 2,908,800 | — | — |
| 2003-07-14 | $1.05 | $3.36 | 3,549,600 | — | — |
| 2003-07-11 | $1.05 | $3.35 | 1,178,400 | — | — |
| 2003-07-10 | $1.07 | $3.42 | 1,166,400 | — | — |
| 2003-07-09 | $1.07 | $3.40 | 516,000 | — | — |
| 2003-07-08 | $1.05 | $3.36 | 1,228,800 | — | — |
| 2003-07-07 | $1.02 | $3.26 | 1,454,400 | — | — |
| 2003-07-03 | $1.02 | $3.24 | 988,800 | — | — |
| 2003-07-02 | $1.02 | $3.26 | 1,473,600 | — | — |
| 2003-07-01 | $1.01 | $3.21 | 979,200 | — | — |
| 2003-06-30 | $1.03 | $3.30 | 1,569,600 | — | — |
| 2003-06-27 | $1.02 | $3.26 | 2,733,600 | — | — |
| 2003-06-26 | $0.98 | $3.12 | 1,476,000 | — | — |
| 2003-06-25 | $0.95 | $3.03 | 2,486,400 | — | — |
| 2003-06-24 | $0.94 | $2.99 | 1,380,000 | — | — |
| 2003-06-23 | $0.95 | $3.04 | 2,935,200 | — | — |
| 2003-06-20 | $0.97 | $3.08 | 2,812,800 | — | — |
| 2003-06-19 | $0.98 | $3.12 | 1,111,200 | — | — |
| 2003-06-18 | $0.97 | $3.10 | 2,892,000 | — | — |
| 2003-06-17 | $0.98 | $3.14 | 1,732,800 | — | — |
| 2003-06-16 | $0.97 | $3.08 | 1,922,400 | — | — |
| 2003-06-13 | $0.95 | $3.02 | 4,725,600 | — | — |
| 2003-06-12 | $0.93 | $2.95 | 2,743,200 | — | — |
| 2003-06-11 | $0.91 | $2.89 | 2,325,600 | — | — |
| 2003-06-10 | $0.90 | $2.86 | 1,968,000 | — | — |
| 2003-06-09 | $0.90 | $2.86 | 3,609,600 | — | — |
| 2003-06-06 | $0.88 | $2.80 | 1,989,600 | — | — |
| 2003-06-05 | $0.89 | $2.85 | 4,881,600 | — | — |
| 2003-06-04 | $0.84 | $2.68 | 2,671,200 | — | — |
| 2003-06-03 | $0.81 | $2.58 | 3,187,200 | — | — |
| 2003-06-02 | $0.78 | $2.49 | 924,000 | — | — |
| 2003-05-30 | $0.79 | $2.53 | 2,376,000 | — | — |
| 2003-05-29 | $0.80 | $2.56 | 3,259,200 | — | — |
| 2003-05-28 | $0.79 | $2.52 | 4,912,800 | — | — |
| 2003-05-27 | $0.79 | $2.52 | 11,901,600 | — | — |
| 2003-05-23 | $0.81 | $2.59 | 1,910,400 | — | — |
| 2003-05-22 | $0.81 | $2.60 | 6,230,400 | — | — |
| 2003-05-21 | $0.82 | $2.60 | 2,846,400 | — | — |
| 2003-05-20 | $0.78 | $2.47 | 3,676,800 | — | — |
| 2003-05-19 | $0.76 | $2.42 | 1,629,600 | — | — |
| 2003-05-16 | $0.79 | $2.52 | 5,049,600 | — | — |
| 2003-05-15 | $0.79 | $2.50 | 3,393,600 | — | — |
| 2003-05-14 | $0.83 | $2.65 | 1,732,800 | — | — |
| 2003-05-13 | $0.84 | $2.69 | 4,094,400 | — | — |
| 2003-05-12 | $0.86 | $2.74 | 1,608,000 | — | — |
| 2003-05-09 | $0.87 | $2.78 | 1,663,200 | — | — |
| 2003-05-08 | $0.88 | $2.79 | 1,862,400 | — | — |
| 2003-05-07 | $0.87 | $2.79 | 2,841,600 | — | — |
| 2003-05-06 | $0.82 | $2.61 | 2,424,000 | — | — |
| 2003-05-05 | $0.81 | $2.59 | 3,703,200 | — | — |
| 2003-05-02 | $0.83 | $2.64 | 3,576,000 | — | — |
| 2003-05-01 | $0.81 | $2.58 | 628,800 | — | — |
| 2003-04-30 | $0.96 | $2.57 | 5,901,600 | — | — |
| 2003-04-29 | $0.97 | $2.59 | 6,256,800 | — | — |
| 2003-04-28 | $0.95 | $2.55 | 2,664,000 | — | — |
| 2003-04-25 | $0.92 | $2.46 | 3,436,800 | — | — |
| 2003-04-24 | $0.89 | $2.39 | 6,211,200 | — | — |
| 2003-04-23 | $0.91 | $2.43 | 3,237,600 | — | — |
| 2003-04-22 | $0.89 | $2.38 | 1,564,800 | — | — |
| 2003-04-21 | $0.91 | $2.45 | 256,800 | — | — |
| 2003-04-17 | $0.91 | $2.45 | 4,531,200 | — | — |
| 2003-04-16 | $0.89 | $2.38 | 6,429,600 | — | — |
| 2003-04-15 | $0.90 | $2.42 | 2,078,400 | — | — |
| 2003-04-14 | $0.90 | $2.40 | 976,800 | — | — |
| 2003-04-11 | $0.87 | $2.33 | 3,878,400 | — | — |
| 2003-04-10 | $0.86 | $2.30 | 3,768,000 | — | — |
| 2003-04-09 | $0.85 | $2.27 | 2,863,200 | — | — |
| 2003-04-08 | $0.83 | $2.21 | 2,215,200 | — | — |
| 2003-04-07 | $0.81 | $2.18 | 2,467,200 | — | — |
| 2003-04-04 | $0.82 | $2.20 | 2,258,400 | — | — |
| 2003-04-03 | $0.83 | $2.23 | 1,612,800 | — | — |
| 2003-04-02 | $0.82 | $2.20 | 24,849,600 | — | — |
| 2003-04-01 | $0.80 | $2.13 | 20,721,600 | — | — |
| 2003-03-31 | $0.80 | $2.14 | 7,032,000 | — | — |
| 2003-03-28 | $0.82 | $2.20 | 3,770,400 | — | — |
| 2003-03-27 | $0.80 | $2.13 | 5,863,200 | — | — |
| 2003-03-26 | $0.81 | $2.16 | 3,076,800 | — | — |
| 2003-03-25 | $0.80 | $2.14 | 6,660,000 | — | — |
| 2003-03-24 | $0.76 | $2.04 | 3,763,200 | — | — |
| 2003-03-21 | $0.79 | $2.11 | 1,932,000 | — | — |
| 2003-03-20 | $0.75 | $2.01 | 2,491,200 | — | — |
| 2003-03-19 | $0.73 | $1.94 | 1,327,200 | — | — |
| 2003-03-18 | $0.72 | $1.93 | 1,636,800 | — | — |
| 2003-03-17 | $0.71 | $1.91 | 2,980,800 | — | — |
| 2003-03-14 | $0.70 | $1.88 | 2,097,600 | — | — |
| 2003-03-13 | $0.70 | $1.89 | 4,372,800 | — | — |
| 2003-03-12 | $0.72 | $1.93 | 5,287,200 | — | — |
| 2003-03-11 | $0.70 | $1.88 | 2,035,200 | — | — |
| 2003-03-10 | $0.68 | $1.82 | 1,675,200 | — | — |
| 2003-03-07 | $0.70 | $1.86 | 2,236,800 | — | — |
| 2003-03-06 | $0.71 | $1.89 | 4,660,800 | — | — |
| 2003-03-05 | $0.69 | $1.86 | 2,611,200 | — | — |
| 2003-03-04 | $0.70 | $1.88 | 391,200 | — | — |
| 2003-03-03 | $0.71 | $1.91 | 355,200 | — | — |
| 2003-02-28 | $0.71 | $1.91 | 18,055,200 | — | — |
| 2003-02-27 | $0.74 | $1.99 | 2,388,000 | — | — |
| 2003-02-26 | $0.72 | $1.94 | 2,155,200 | — | — |
| 2003-02-25 | $0.69 | $1.85 | 2,433,600 | — | — |
| 2003-02-24 | $0.70 | $1.86 | 6,936,000 | — | — |
| 2003-02-21 | $0.69 | $1.85 | 6,112,800 | — | — |
| 2003-02-20 | $0.76 | $2.03 | 3,736,800 | — | — |
| 2003-02-19 | $0.74 | $1.97 | 1,454,400 | — | — |
| 2003-02-18 | $0.74 | $1.99 | 883,200 | — | — |
| 2003-02-14 | $0.71 | $1.89 | 3,012,000 | — | — |
| 2003-02-13 | $0.70 | $1.86 | 4,716,000 | — | — |
| 2003-02-12 | $0.74 | $1.98 | 3,619,200 | — | — |
| 2003-02-11 | $0.76 | $2.05 | 3,386,400 | — | — |
| 2003-02-10 | $0.72 | $1.94 | 1,867,200 | — | — |
| 2003-02-07 | $0.70 | $1.89 | 3,439,200 | — | — |
| 2003-02-06 | $0.72 | $1.93 | 2,277,600 | — | — |
| 2003-02-05 | $0.71 | $1.91 | 1,836,000 | — | — |
| 2003-02-04 | $0.68 | $1.83 | 2,635,200 | — | — |
| 2003-02-03 | $0.71 | $1.89 | 4,015,200 | — | — |
| 2003-01-31 | $0.69 | $1.84 | 3,357,600 | — | — |
| 2003-01-30 | $0.65 | $1.75 | 2,860,800 | — | — |
| 2003-01-29 | $0.64 | $1.72 | 1,848,000 | — | — |
| 2003-01-28 | $0.63 | $1.69 | 1,780,800 | — | — |
| 2003-01-27 | $0.61 | $1.64 | 3,861,600 | — | — |
| 2003-01-24 | $0.62 | $1.65 | 19,749,600 | — | — |
| 2003-01-23 | $0.64 | $1.71 | 1,884,000 | — | — |
| 2003-01-22 | $0.65 | $1.73 | 1,946,400 | — | — |
| 2003-01-21 | $0.65 | $1.75 | 2,436,000 | — | — |
| 2003-01-17 | $0.65 | $1.75 | 1,089,600 | — | — |
| 2003-01-16 | $0.66 | $1.76 | 465,600 | — | — |
| 2003-01-15 | $0.68 | $1.81 | 1,394,400 | — | — |
| 2003-01-14 | $0.68 | $1.81 | 1,209,600 | — | — |
| 2003-01-13 | $0.68 | $1.83 | 1,044,000 | — | — |
| 2003-01-10 | $0.70 | $1.87 | 6,501,600 | — | — |
| 2003-01-09 | $0.68 | $1.83 | 4,629,600 | — | — |
| 2003-01-08 | $0.65 | $1.73 | 2,932,800 | — | — |
| 2003-01-07 | $0.65 | $1.74 | 5,505,600 | — | — |
| 2003-01-06 | $0.64 | $1.70 | 4,039,200 | — | — |
| 2003-01-03 | $0.61 | $1.64 | 1,996,800 | — | — |
| 2003-01-02 | $0.60 | $1.62 | 1,915,200 | — | — |