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
- 1997-06-18 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 | $1.13 | $1.13 | 12,000 | — | — |
| 2003-12-30 | $1.08 | $1.08 | 30,800 | — | — |
| 2003-12-29 | $1.15 | $1.15 | 16,400 | — | — |
| 2003-12-26 | $1.13 | $1.13 | 24,800 | — | — |
| 2003-12-24 | $1.08 | $1.08 | 40,800 | — | — |
| 2003-12-23 | $1.16 | $1.16 | 3,600 | — | — |
| 2003-12-22 | $1.15 | $1.15 | 22,400 | — | — |
| 2003-12-19 | $1.18 | $1.18 | 5,200 | — | — |
| 2003-12-18 | $1.15 | $1.15 | 11,600 | — | — |
| 2003-12-17 | $1.25 | $1.25 | 19,600 | — | — |
| 2003-12-16 | $1.19 | $1.19 | 9,600 | — | — |
| 2003-12-15 | $1.24 | $1.24 | 4,000 | — | — |
| 2003-12-12 | $1.23 | $1.23 | 145,200 | — | — |
| 2003-12-11 | $1.38 | $1.38 | 74,000 | — | — |
| 2003-12-10 | $1.35 | $1.35 | 45,600 | — | — |
| 2003-12-09 | $1.38 | $1.38 | 149,600 | — | — |
| 2003-12-08 | $1.30 | $1.30 | 88,400 | — | — |
| 2003-12-05 | $1.25 | $1.25 | 112,400 | — | — |
| 2003-12-04 | $1.23 | $1.23 | 53,200 | — | — |
| 2003-12-03 | $1.24 | $1.24 | 6,800 | — | — |
| 2003-12-02 | $1.29 | $1.29 | 170,800 | — | — |
| 2003-12-01 | $1.44 | $1.44 | 29,200 | — | — |
| 2003-11-28 | $1.38 | $1.38 | 54,800 | — | — |
| 2003-11-26 | $1.40 | $1.40 | 8,000 | — | — |
| 2003-11-25 | $1.35 | $1.35 | 28,000 | — | — |
| 2003-11-24 | $1.38 | $1.38 | 18,000 | — | — |
| 2003-11-21 | $1.31 | $1.31 | 49,200 | — | — |
| 2003-11-20 | $1.30 | $1.30 | 48,400 | — | — |
| 2003-11-19 | $1.41 | $1.41 | 6,400 | — | — |
| 2003-11-18 | $1.43 | $1.43 | 18,400 | — | — |
| 2003-11-17 | $1.45 | $1.45 | 25,600 | — | — |
| 2003-11-14 | $1.39 | $1.38 | 28,800 | — | — |
| 2003-11-13 | $1.43 | $1.43 | 24,000 | — | — |
| 2003-11-12 | $1.43 | $1.43 | 15,200 | — | — |
| 2003-11-11 | $1.39 | $1.39 | 114,400 | — | — |
| 2003-11-10 | $1.45 | $1.45 | 540,000 | — | — |
| 2003-11-07 | $1.15 | $1.15 | 31,600 | — | — |
| 2003-11-06 | $1.15 | $1.15 | 79,200 | — | — |
| 2003-11-05 | $1.10 | $1.10 | 27,600 | — | — |
| 2003-11-04 | $1.10 | $1.10 | 6,000 | — | — |
| 2003-11-03 | $1.10 | $1.10 | 24,000 | — | — |
| 2003-10-31 | $1.10 | $1.10 | 34,400 | — | — |
| 2003-10-30 | $1.16 | $1.16 | 131,600 | — | — |
| 2003-10-29 | $1.13 | $1.13 | 14,800 | — | — |
| 2003-10-28 | $1.04 | $1.04 | 33,200 | — | — |
| 2003-10-27 | $1.05 | $1.05 | 78,400 | — | — |
| 2003-10-24 | $1.01 | $1.01 | 11,200 | — | — |
| 2003-10-23 | $1.00 | $1.00 | 18,400 | — | — |
| 2003-10-22 | $1.00 | $1.00 | 69,200 | — | — |
| 2003-10-21 | $1.03 | $1.03 | 93,600 | — | — |
| 2003-10-20 | $1.00 | $1.00 | 58,000 | — | — |
| 2003-10-17 | $1.14 | $1.14 | 86,000 | — | — |
| 2003-10-16 | $1.08 | $1.08 | 37,600 | — | — |
| 2003-10-15 | $1.06 | $1.06 | 118,400 | — | — |
| 2003-10-14 | $0.98 | $0.98 | 10,800 | — | — |
| 2003-10-13 | $0.96 | $0.96 | 5,600 | — | — |
| 2003-10-10 | $0.98 | $0.98 | 4,000 | — | — |
| 2003-10-09 | $0.94 | $0.94 | 17,600 | — | — |
| 2003-10-08 | $0.93 | $0.93 | 0 | — | — |
| 2003-10-07 | $0.93 | $0.93 | 4,000 | — | — |
| 2003-10-06 | $0.95 | $0.95 | 0 | — | — |
| 2003-10-03 | $0.95 | $0.95 | 12,000 | — | — |
| 2003-10-02 | $0.99 | $0.99 | 2,400 | — | — |
| 2003-10-01 | $0.99 | $0.99 | 800 | — | — |
| 2003-09-30 | $0.99 | $0.99 | 6,800 | — | — |
| 2003-09-29 | $0.98 | $0.98 | 0 | — | — |
| 2003-09-26 | $0.98 | $0.98 | 45,600 | — | — |
| 2003-09-25 | $0.96 | $0.96 | 1,600 | — | — |
| 2003-09-24 | $0.94 | $0.94 | 0 | — | — |
| 2003-09-23 | $0.94 | $0.94 | 99,600 | — | — |
| 2003-09-22 | $0.98 | $0.98 | 9,200 | — | — |
| 2003-09-19 | $0.98 | $0.98 | 18,000 | — | — |
| 2003-09-18 | $0.93 | $0.93 | 21,600 | — | — |
| 2003-09-17 | $0.96 | $0.96 | 3,600 | — | — |
| 2003-09-16 | $0.93 | $0.93 | 11,200 | — | — |
| 2003-09-15 | $0.96 | $0.96 | 0 | — | — |
| 2003-09-12 | $0.96 | $0.96 | 4,400 | — | — |
| 2003-09-11 | $0.93 | $0.93 | 20,400 | — | — |
| 2003-09-10 | $0.96 | $0.96 | 11,600 | — | — |
| 2003-09-09 | $0.90 | $0.90 | 13,600 | — | — |
| 2003-09-08 | $0.90 | $0.90 | 48,400 | — | — |
| 2003-09-05 | $0.93 | $0.93 | 24,800 | — | — |
| 2003-09-04 | $0.98 | $0.98 | 227,600 | — | — |
| 2003-09-03 | $0.88 | $0.88 | 210,400 | — | — |
| 2003-09-02 | $0.82 | $0.82 | 1,508,000 | — | — |
| 2003-08-29 | $0.64 | $0.64 | 8,000 | — | — |
| 2003-08-28 | $0.64 | $0.64 | 0 | — | — |
| 2003-08-27 | $0.64 | $0.64 | 1,200 | — | — |
| 2003-08-26 | $0.64 | $0.64 | 0 | — | — |
| 2003-08-25 | $0.64 | $0.64 | 19,200 | — | — |
| 2003-08-22 | $0.63 | $0.63 | 4,000 | — | — |
| 2003-08-21 | $0.61 | $0.61 | 21,200 | — | — |
| 2003-08-20 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-19 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-18 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-15 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-14 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-13 | $0.63 | $0.63 | 10,000 | — | — |
| 2003-08-12 | $0.64 | $0.64 | 4,000 | — | — |
| 2003-08-11 | $0.63 | $0.63 | 3,200 | — | — |
| 2003-08-08 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-07 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-06 | $0.63 | $0.63 | 54,800 | — | — |
| 2003-08-05 | $0.65 | $0.65 | 6,000 | — | — |
| 2003-08-04 | $0.63 | $0.63 | 0 | — | — |
| 2003-08-01 | $0.63 | $0.63 | 44,000 | — | — |
| 2003-07-31 | $0.64 | $0.64 | 25,600 | — | — |
| 2003-07-30 | $0.64 | $0.64 | 2,000 | — | — |
| 2003-07-29 | $0.69 | $0.69 | 34,400 | — | — |
| 2003-07-28 | $0.71 | $0.71 | 0 | — | — |
| 2003-07-25 | $0.71 | $0.71 | 0 | — | — |
| 2003-07-24 | $0.71 | $0.71 | 0 | — | — |
| 2003-07-23 | $0.71 | $0.71 | 0 | — | — |
| 2003-07-22 | $0.71 | $0.71 | 6,000 | — | — |
| 2003-07-21 | $0.63 | $0.63 | 0 | — | — |
| 2003-07-18 | $0.63 | $0.63 | 13,600 | — | — |
| 2003-07-17 | $0.73 | $0.73 | 36,000 | — | — |
| 2003-07-16 | $0.71 | $0.71 | 33,200 | — | — |
| 2003-07-15 | $0.73 | $0.73 | 62,400 | — | — |
| 2003-07-14 | $0.78 | $0.78 | 190,000 | — | — |
| 2003-07-11 | $0.63 | $0.63 | 18,000 | — | — |
| 2003-07-10 | $0.66 | $0.66 | 0 | — | — |
| 2003-07-09 | $0.66 | $0.66 | 12,400 | — | — |
| 2003-07-08 | $0.66 | $0.66 | 0 | — | — |
| 2003-07-07 | $0.66 | $0.66 | 16,000 | — | — |
| 2003-07-03 | $0.63 | $0.63 | 4,000 | — | — |
| 2003-07-02 | $0.63 | $0.63 | 2,000 | — | — |
| 2003-07-01 | $0.63 | $0.63 | 1,200 | — | — |
| 2003-06-30 | $0.64 | $0.64 | 7,600 | — | — |
| 2003-06-27 | $0.66 | $0.66 | 0 | — | — |
| 2003-06-26 | $0.66 | $0.66 | 1,600 | — | — |
| 2003-06-25 | $0.66 | $0.66 | 36,000 | — | — |
| 2003-06-24 | $0.65 | $0.65 | 44,000 | — | — |
| 2003-06-23 | $0.68 | $0.68 | 3,600 | — | — |
| 2003-06-20 | $0.69 | $0.69 | 0 | — | — |
| 2003-06-19 | $0.69 | $0.69 | 20,000 | — | — |
| 2003-06-18 | $0.69 | $0.69 | 0 | — | — |
| 2003-06-17 | $0.69 | $0.69 | 4,000 | — | — |
| 2003-06-16 | $0.73 | $0.73 | 2,400 | — | — |
| 2003-06-13 | $0.73 | $0.73 | 107,600 | — | — |
| 2003-06-12 | $0.70 | $0.70 | 38,800 | — | — |
| 2003-06-11 | $0.75 | $0.75 | 73,600 | — | — |
| 2003-06-10 | $0.73 | $0.73 | 142,400 | — | — |
| 2003-06-09 | $0.56 | $0.56 | 16,800 | — | — |
| 2003-06-06 | $0.59 | $0.59 | 4,000 | — | — |
| 2003-06-05 | $0.55 | $0.55 | 84,400 | — | — |
| 2003-06-04 | $0.56 | $0.56 | 11,200 | — | — |
| 2003-06-03 | $0.58 | $0.58 | 10,000 | — | — |
| 2003-06-02 | $0.61 | $0.61 | 0 | — | — |
| 2003-05-30 | $0.61 | $0.61 | 4,000 | — | — |
| 2003-05-29 | $0.60 | $0.60 | 0 | — | — |
| 2003-05-28 | $0.60 | $0.60 | 0 | — | — |
| 2003-05-27 | $0.60 | $0.60 | 13,600 | — | — |
| 2003-05-23 | $0.58 | $0.58 | 87,200 | — | — |
| 2003-05-22 | $0.61 | $0.61 | 6,000 | — | — |
| 2003-05-21 | $0.61 | $0.61 | 10,000 | — | — |
| 2003-05-20 | $0.64 | $0.64 | 20,000 | — | — |
| 2003-05-19 | $0.61 | $0.61 | 8,000 | — | — |
| 2003-05-16 | $0.61 | $0.61 | 4,000 | — | — |
| 2003-05-15 | $0.61 | $0.61 | 0 | — | — |
| 2003-05-14 | $0.61 | $0.61 | 0 | — | — |
| 2003-05-13 | $0.61 | $0.61 | 8,000 | — | — |
| 2003-05-12 | $0.60 | $0.60 | 0 | — | — |
| 2003-05-09 | $0.60 | $0.60 | 10,800 | — | — |
| 2003-05-08 | $0.61 | $0.61 | 0 | — | — |
| 2003-05-07 | $0.61 | $0.61 | 0 | — | — |
| 2003-05-06 | $0.61 | $0.61 | 18,000 | — | — |
| 2003-05-05 | $0.64 | $0.64 | 3,200 | — | — |
| 2003-05-02 | $0.66 | $0.66 | 3,200 | — | — |
| 2003-05-01 | $0.65 | $0.65 | 4,000 | — | — |
| 2003-04-30 | $0.63 | $0.63 | 0 | — | — |
| 2003-04-29 | $0.63 | $0.63 | 4,000 | — | — |
| 2003-04-28 | $0.56 | $0.56 | 30,400 | — | — |
| 2003-04-25 | $0.64 | $0.64 | 16,000 | — | — |
| 2003-04-24 | $0.63 | $0.63 | 0 | — | — |
| 2003-04-23 | $0.63 | $0.63 | 1,200 | — | — |
| 2003-04-22 | $0.65 | $0.65 | 34,800 | — | — |
| 2003-04-21 | $0.64 | $0.64 | 2,000 | — | — |
| 2003-04-17 | $0.64 | $0.64 | 0 | — | — |
| 2003-04-16 | $0.64 | $0.64 | 17,200 | — | — |
| 2003-04-15 | $0.64 | $0.64 | 80,000 | — | — |
| 2003-04-14 | $0.70 | $0.70 | 10,000 | — | — |
| 2003-04-11 | $0.71 | $0.71 | 4,000 | — | — |
| 2003-04-10 | $0.64 | $0.64 | 0 | — | — |
| 2003-04-09 | $0.64 | $0.64 | 4,400 | — | — |
| 2003-04-08 | $0.61 | $0.61 | 0 | — | — |
| 2003-04-07 | $0.61 | $0.61 | 0 | — | — |
| 2003-04-04 | $0.61 | $0.61 | 0 | — | — |
| 2003-04-03 | $0.61 | $0.61 | 0 | — | — |
| 2003-04-02 | $0.61 | $0.61 | 0 | — | — |
| 2003-04-01 | $0.61 | $0.61 | 2,000 | — | — |
| 2003-03-31 | $0.63 | $0.63 | 0 | — | — |
| 2003-03-28 | $0.63 | $0.63 | 0 | — | — |
| 2003-03-27 | $0.63 | $0.63 | 7,600 | — | — |
| 2003-03-26 | $0.61 | $0.61 | 400 | — | — |
| 2003-03-25 | $0.65 | $0.65 | 6,400 | — | — |
| 2003-03-24 | $0.58 | $0.58 | 0 | — | — |
| 2003-03-21 | $0.58 | $0.58 | 400 | — | — |
| 2003-03-20 | $0.63 | $0.63 | 26,800 | — | — |
| 2003-03-19 | $0.71 | $0.71 | 0 | — | — |
| 2003-03-18 | $0.71 | $0.71 | 2,000 | — | — |
| 2003-03-17 | $0.69 | $0.69 | 0 | — | — |
| 2003-03-14 | $0.69 | $0.69 | 0 | — | — |
| 2003-03-13 | $0.69 | $0.69 | 8,000 | — | — |
| 2003-03-12 | $0.74 | $0.74 | 0 | — | — |
| 2003-03-11 | $0.74 | $0.74 | 10,000 | — | — |
| 2003-03-10 | $0.63 | $0.63 | 17,600 | — | — |
| 2003-03-07 | $0.65 | $0.65 | 4,000 | — | — |
| 2003-03-06 | $0.65 | $0.65 | 2,000 | — | — |
| 2003-03-05 | $0.66 | $0.66 | 6,000 | — | — |
| 2003-03-04 | $0.67 | $0.67 | 56,400 | — | — |
| 2003-03-03 | $0.69 | $0.69 | 2,400 | — | — |
| 2003-02-28 | $0.70 | $0.70 | 0 | — | — |
| 2003-02-27 | $0.70 | $0.70 | 2,400 | — | — |
| 2003-02-26 | $0.68 | $0.68 | 14,000 | — | — |
| 2003-02-25 | $0.73 | $0.73 | 5,200 | — | — |
| 2003-02-24 | $0.76 | $0.76 | 2,000 | — | — |
| 2003-02-21 | $0.74 | $0.74 | 0 | — | — |
| 2003-02-20 | $0.74 | $0.74 | 36,400 | — | — |
| 2003-02-19 | $0.75 | $0.75 | 800 | — | — |
| 2003-02-18 | $0.75 | $0.75 | 0 | — | — |
| 2003-02-14 | $0.75 | $0.75 | 16,400 | — | — |
| 2003-02-13 | $0.78 | $0.78 | 16,800 | — | — |
| 2003-02-12 | $0.80 | $0.80 | 32,800 | — | — |
| 2003-02-11 | $0.75 | $0.75 | 0 | — | — |
| 2003-02-10 | $0.75 | $0.75 | 18,400 | — | — |
| 2003-02-07 | $0.85 | $0.85 | 34,400 | — | — |
| 2003-02-06 | $0.75 | $0.75 | 5,200 | — | — |
| 2003-02-05 | $0.68 | $0.68 | 0 | — | — |
| 2003-02-04 | $0.68 | $0.68 | 400 | — | — |
| 2003-02-03 | $0.73 | $0.73 | 800 | — | — |
| 2003-01-31 | $0.75 | $0.75 | 69,200 | — | — |
| 2003-01-30 | $0.63 | $0.63 | 0 | — | — |
| 2003-01-29 | $0.63 | $0.63 | 0 | — | — |
| 2003-01-28 | $0.63 | $0.63 | 0 | — | — |
| 2003-01-27 | $0.63 | $0.63 | 15,200 | — | — |
| 2003-01-24 | $0.73 | $0.73 | 0 | — | — |
| 2003-01-23 | $0.73 | $0.73 | 12,800 | — | — |
| 2003-01-22 | $0.78 | $0.78 | 0 | — | — |
| 2003-01-21 | $0.78 | $0.78 | 2,000 | — | — |
| 2003-01-17 | $0.79 | $0.79 | 46,400 | — | — |
| 2003-01-16 | $0.75 | $0.75 | 25,600 | — | — |
| 2003-01-15 | $0.76 | $0.75 | 43,200 | — | — |
| 2003-01-14 | $0.81 | $0.81 | 58,000 | — | — |
| 2003-01-13 | $0.81 | $0.81 | 2,400 | — | — |
| 2003-01-10 | $0.79 | $0.79 | 51,600 | — | — |
| 2003-01-09 | $0.78 | $0.78 | 6,400 | — | — |
| 2003-01-08 | $0.78 | $0.78 | 94,800 | — | — |
| 2003-01-07 | $0.66 | $0.66 | 5,600 | — | — |
| 2003-01-06 | $0.66 | $0.66 | 7,600 | — | — |
| 2003-01-03 | $0.60 | $0.60 | 0 | — | — |
| 2003-01-02 | $0.60 | $0.60 | 2,400 | — | — |