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
- 1995-03-06 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 | $1.17 | $1.17 | 175,669 | — | — |
| 2003-12-30 | $1.18 | $1.18 | 114,919 | — | — |
| 2003-12-29 | $1.04 | $1.04 | 143,269 | — | — |
| 2003-12-26 | $1.19 | $1.19 | 109,350 | — | — |
| 2003-12-24 | $1.29 | $1.29 | 201,994 | — | — |
| 2003-12-23 | $1.22 | $1.22 | 251,100 | — | — |
| 2003-12-22 | $1.03 | $1.03 | 66,825 | — | — |
| 2003-12-19 | $0.98 | $0.98 | 413,100 | — | — |
| 2003-12-18 | $0.89 | $0.89 | 105,300 | — | — |
| 2003-12-17 | $0.75 | $0.75 | 20,250 | — | — |
| 2003-12-16 | $0.81 | $0.81 | 33,413 | — | — |
| 2003-12-15 | $0.93 | $0.93 | 14,175 | — | — |
| 2003-12-12 | $0.96 | $0.96 | 0 | — | — |
| 2003-12-11 | $0.96 | $0.96 | 0 | — | — |
| 2003-12-10 | $0.96 | $0.96 | 506 | — | — |
| 2003-12-09 | $1.00 | $1.00 | 5,569 | — | — |
| 2003-12-08 | $0.99 | $0.99 | 0 | — | — |
| 2003-12-05 | $0.99 | $0.99 | 0 | — | — |
| 2003-12-04 | $0.99 | $0.99 | 1,013 | — | — |
| 2003-12-03 | $1.00 | $1.00 | 28,350 | — | — |
| 2003-12-02 | $0.98 | $0.98 | 4,050 | — | — |
| 2003-12-01 | $0.87 | $0.87 | 26,325 | — | — |
| 2003-11-28 | $0.92 | $0.92 | 4,050 | — | — |
| 2003-11-26 | $0.87 | $0.87 | 3,038 | — | — |
| 2003-11-25 | $0.89 | $0.89 | 37,463 | — | — |
| 2003-11-24 | $0.86 | $0.86 | 7,594 | — | — |
| 2003-11-21 | $0.92 | $0.92 | 17,213 | — | — |
| 2003-11-20 | $0.92 | $0.92 | 1,013 | — | — |
| 2003-11-19 | $0.92 | $0.92 | 2,531 | — | — |
| 2003-11-18 | $0.92 | $0.92 | 20,756 | — | — |
| 2003-11-17 | $0.92 | $0.92 | 50,625 | — | — |
| 2003-11-14 | $0.94 | $0.94 | 20,250 | — | — |
| 2003-11-13 | $0.95 | $0.95 | 5,063 | — | — |
| 2003-11-12 | $0.93 | $0.93 | 0 | — | — |
| 2003-11-11 | $0.93 | $0.93 | 6,581 | — | — |
| 2003-11-10 | $0.94 | $0.94 | 12,150 | — | — |
| 2003-11-07 | $0.94 | $0.94 | 3,544 | — | — |
| 2003-11-06 | $0.93 | $0.93 | 6,075 | — | — |
| 2003-11-05 | $0.94 | $0.94 | 5,569 | — | — |
| 2003-11-04 | $0.92 | $0.92 | 50,625 | — | — |
| 2003-11-03 | $0.90 | $0.90 | 19,238 | — | — |
| 2003-10-31 | $0.89 | $0.89 | 8,606 | — | — |
| 2003-10-30 | $0.83 | $0.83 | 30,881 | — | — |
| 2003-10-29 | $0.89 | $0.89 | 0 | — | — |
| 2003-10-28 | $0.89 | $0.89 | 5,569 | — | — |
| 2003-10-27 | $0.88 | $0.88 | 23,794 | — | — |
| 2003-10-24 | $0.80 | $0.80 | 19,238 | — | — |
| 2003-10-23 | $0.79 | $0.79 | 14,175 | — | — |
| 2003-10-22 | $0.75 | $0.75 | 79,988 | — | — |
| 2003-10-21 | $0.81 | $0.81 | 56,700 | — | — |
| 2003-10-20 | $0.94 | $0.94 | 219,206 | — | — |
| 2003-10-17 | $0.95 | $0.95 | 177,188 | — | — |
| 2003-10-16 | $0.82 | $0.82 | 116,438 | — | — |
| 2003-10-15 | $0.68 | $0.68 | 152,381 | — | — |
| 2003-10-14 | $0.63 | $0.63 | 39,488 | — | — |
| 2003-10-13 | $0.63 | $0.63 | 20,250 | — | — |
| 2003-10-10 | $0.61 | $0.61 | 24,300 | — | — |
| 2003-10-09 | $0.57 | $0.57 | 18,731 | — | — |
| 2003-10-08 | $0.55 | $0.55 | 35,438 | — | — |
| 2003-10-07 | $0.59 | $0.59 | 34,425 | — | — |
| 2003-10-06 | $0.59 | $0.59 | 17,213 | — | — |
| 2003-10-03 | $0.59 | $0.59 | 8,100 | — | — |
| 2003-10-02 | $0.59 | $0.59 | 29,363 | — | — |
| 2003-10-01 | $0.52 | $0.52 | 4,050 | — | — |
| 2003-09-30 | $0.55 | $0.55 | 28,856 | — | — |
| 2003-09-29 | $0.55 | $0.55 | 78,469 | — | — |
| 2003-09-26 | $0.55 | $0.55 | 51,638 | — | — |
| 2003-09-25 | $0.59 | $0.59 | 43,538 | — | — |
| 2003-09-24 | $0.62 | $0.62 | 28,856 | — | — |
| 2003-09-23 | $0.59 | $0.59 | 27,338 | — | — |
| 2003-09-22 | $0.61 | $0.61 | 26,325 | — | — |
| 2003-09-19 | $0.61 | $0.61 | 47,081 | — | — |
| 2003-09-18 | $0.56 | $0.56 | 7,088 | — | — |
| 2003-09-17 | $0.62 | $0.62 | 0 | — | — |
| 2003-09-16 | $0.62 | $0.62 | 3,544 | — | — |
| 2003-09-15 | $0.56 | $0.56 | 1,013 | — | — |
| 2003-09-12 | $0.56 | $0.56 | 16,200 | — | — |
| 2003-09-11 | $0.60 | $0.60 | 0 | — | — |
| 2003-09-10 | $0.60 | $0.60 | 106,313 | — | — |
| 2003-09-09 | $0.60 | $0.60 | 0 | — | — |
| 2003-09-08 | $0.60 | $0.60 | 36,450 | — | — |
| 2003-09-05 | $0.61 | $0.61 | 3,544 | — | — |
| 2003-09-04 | $0.66 | $0.66 | 47,081 | — | — |
| 2003-09-03 | $0.65 | $0.65 | 35,944 | — | — |
| 2003-09-02 | $0.63 | $0.63 | 506 | — | — |
| 2003-08-29 | $0.63 | $0.63 | 19,238 | — | — |
| 2003-08-28 | $0.64 | $0.64 | 0 | — | — |
| 2003-08-27 | $0.64 | $0.64 | 3,544 | — | — |
| 2003-08-26 | $0.64 | $0.64 | 3,038 | — | — |
| 2003-08-25 | $0.66 | $0.66 | 30,375 | — | — |
| 2003-08-22 | $0.64 | $0.64 | 11,644 | — | — |
| 2003-08-21 | $0.64 | $0.64 | 1,013 | — | — |
| 2003-08-20 | $0.67 | $0.67 | 5,569 | — | — |
| 2003-08-19 | $0.67 | $0.67 | 28,350 | — | — |
| 2003-08-18 | $0.65 | $0.65 | 31,894 | — | — |
| 2003-08-15 | $0.63 | $0.63 | 32,906 | — | — |
| 2003-08-14 | $0.56 | $0.56 | 1,519 | — | — |
| 2003-08-13 | $0.57 | $0.57 | 0 | — | — |
| 2003-08-12 | $0.57 | $0.57 | 7,088 | — | — |
| 2003-08-11 | $0.56 | $0.56 | 24,806 | — | — |
| 2003-08-08 | $0.54 | $0.54 | 55,181 | — | — |
| 2003-08-07 | $0.53 | $0.53 | 16,200 | — | — |
| 2003-08-06 | $0.52 | $0.52 | 28,350 | — | — |
| 2003-08-05 | $0.47 | $0.47 | 95,681 | — | — |
| 2003-08-04 | $0.46 | $0.46 | 12,656 | — | — |
| 2003-08-01 | $0.40 | $0.40 | 7,088 | — | — |
| 2003-07-31 | $0.41 | $0.41 | 14,175 | — | — |
| 2003-07-30 | $0.42 | $0.42 | 1,013 | — | — |
| 2003-07-29 | $0.43 | $0.43 | 51,131 | — | — |
| 2003-07-28 | $0.43 | $0.43 | 7,594 | — | — |
| 2003-07-25 | $0.43 | $0.43 | 3,038 | — | — |
| 2003-07-24 | $0.43 | $0.43 | 0 | — | — |
| 2003-07-23 | $0.43 | $0.43 | 0 | — | — |
| 2003-07-22 | $0.43 | $0.43 | 5,063 | — | — |
| 2003-07-21 | $0.41 | $0.41 | 0 | — | — |
| 2003-07-18 | $0.41 | $0.41 | 0 | — | — |
| 2003-07-17 | $0.41 | $0.41 | 0 | — | — |
| 2003-07-16 | $0.41 | $0.41 | 0 | — | — |
| 2003-07-15 | $0.41 | $0.41 | 0 | — | — |
| 2003-07-14 | $0.41 | $0.41 | 36,450 | — | — |
| 2003-07-11 | $0.43 | $0.43 | 0 | — | — |
| 2003-07-10 | $0.43 | $0.43 | 506 | — | — |
| 2003-07-09 | $0.45 | $0.45 | 0 | — | — |
| 2003-07-08 | $0.45 | $0.45 | 0 | — | — |
| 2003-07-07 | $0.45 | $0.45 | 10,631 | — | — |
| 2003-07-03 | $0.44 | $0.44 | 12,656 | — | — |
| 2003-07-02 | $0.44 | $0.44 | 0 | — | — |
| 2003-07-01 | $0.44 | $0.44 | 21,769 | — | — |
| 2003-06-30 | $0.44 | $0.44 | 14,175 | — | — |
| 2003-06-27 | $0.42 | $0.42 | 1,519 | — | — |
| 2003-06-26 | $0.44 | $0.44 | 7,088 | — | — |
| 2003-06-25 | $0.44 | $0.44 | 5,569 | — | — |
| 2003-06-24 | $0.44 | $0.44 | 25,313 | — | — |
| 2003-06-23 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-20 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-19 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-18 | $0.45 | $0.45 | 1,013 | — | — |
| 2003-06-17 | $0.45 | $0.45 | 12,656 | — | — |
| 2003-06-16 | $0.44 | $0.44 | 62,269 | — | — |
| 2003-06-13 | $0.44 | $0.44 | 6,075 | — | — |
| 2003-06-12 | $0.45 | $0.45 | 6,075 | — | — |
| 2003-06-11 | $0.44 | $0.44 | 0 | — | — |
| 2003-06-10 | $0.44 | $0.44 | 10,125 | — | — |
| 2003-06-09 | $0.44 | $0.44 | 15,188 | — | — |
| 2003-06-06 | $0.44 | $0.44 | 26,831 | — | — |
| 2003-06-05 | $0.44 | $0.44 | 25,313 | — | — |
| 2003-06-04 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-03 | $0.45 | $0.45 | 0 | — | — |
| 2003-06-02 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-30 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-29 | $0.45 | $0.45 | 20,250 | — | — |
| 2003-05-28 | $0.44 | $0.44 | 64,800 | — | — |
| 2003-05-27 | $0.44 | $0.44 | 5,569 | — | — |
| 2003-05-23 | $0.44 | $0.44 | 5,063 | — | — |
| 2003-05-22 | $0.44 | $0.44 | 1,013 | — | — |
| 2003-05-21 | $0.44 | $0.44 | 0 | — | — |
| 2003-05-20 | $0.44 | $0.44 | 34,931 | — | — |
| 2003-05-19 | $0.44 | $0.44 | 506 | — | — |
| 2003-05-16 | $0.44 | $0.44 | 0 | — | — |
| 2003-05-15 | $0.44 | $0.44 | 62,775 | — | — |
| 2003-05-14 | $0.45 | $0.45 | 42,019 | — | — |
| 2003-05-13 | $0.45 | $0.45 | 17,719 | — | — |
| 2003-05-12 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-09 | $0.45 | $0.45 | 9,619 | — | — |
| 2003-05-08 | $0.47 | $0.47 | 506 | — | — |
| 2003-05-07 | $0.45 | $0.45 | 23,288 | — | — |
| 2003-05-06 | $0.44 | $0.44 | 12,656 | — | — |
| 2003-05-05 | $0.45 | $0.45 | 0 | — | — |
| 2003-05-02 | $0.45 | $0.45 | 506 | — | — |
| 2003-05-01 | $0.45 | $0.45 | 1,013 | — | — |
| 2003-04-30 | $0.44 | $0.44 | 0 | — | — |
| 2003-04-29 | $0.44 | $0.44 | 63,281 | — | — |
| 2003-04-28 | $0.44 | $0.44 | 48,094 | — | — |
| 2003-04-25 | $0.44 | $0.44 | 49,613 | — | — |
| 2003-04-24 | $0.40 | $0.40 | 1,013 | — | — |
| 2003-04-23 | $0.42 | $0.42 | 37,969 | — | — |
| 2003-04-22 | $0.40 | $0.40 | 49,106 | — | — |
| 2003-04-21 | $0.41 | $0.41 | 144,788 | — | — |
| 2003-04-17 | $0.41 | $0.41 | 5,063 | — | — |
| 2003-04-16 | $0.41 | $0.41 | 0 | — | — |
| 2003-04-15 | $0.41 | $0.41 | 5,569 | — | — |
| 2003-04-14 | $0.41 | $0.41 | 34,931 | — | — |
| 2003-04-11 | $0.40 | $0.40 | 0 | — | — |
| 2003-04-10 | $0.40 | $0.40 | 506 | — | — |
| 2003-04-09 | $0.40 | $0.40 | 46,575 | — | — |
| 2003-04-08 | $0.40 | $0.40 | 11,138 | — | — |
| 2003-04-07 | $0.41 | $0.41 | 24,806 | — | — |
| 2003-04-04 | $0.41 | $0.41 | 7,088 | — | — |
| 2003-04-03 | $0.43 | $0.43 | 0 | — | — |
| 2003-04-02 | $0.43 | $0.43 | 10,631 | — | — |
| 2003-04-01 | $0.41 | $0.41 | 17,213 | — | — |
| 2003-03-31 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-28 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-27 | $0.40 | $0.40 | 1,013 | — | — |
| 2003-03-26 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-25 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-24 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-21 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-20 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-19 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-18 | $0.40 | $0.40 | 5,569 | — | — |
| 2003-03-17 | $0.43 | $0.43 | 51,638 | — | — |
| 2003-03-14 | $0.43 | $0.43 | 0 | — | — |
| 2003-03-13 | $0.43 | $0.43 | 0 | — | — |
| 2003-03-12 | $0.43 | $0.43 | 18,225 | — | — |
| 2003-03-11 | $0.43 | $0.43 | 11,138 | — | — |
| 2003-03-10 | $0.43 | $0.43 | 58,725 | — | — |
| 2003-03-07 | $0.42 | $0.42 | 9,113 | — | — |
| 2003-03-06 | $0.41 | $0.41 | 506 | — | — |
| 2003-03-05 | $0.42 | $0.42 | 12,656 | — | — |
| 2003-03-04 | $0.42 | $0.42 | 25,313 | — | — |
| 2003-03-03 | $0.40 | $0.40 | 39,488 | — | — |
| 2003-02-28 | $0.43 | $0.43 | 5,063 | — | — |
| 2003-02-27 | $0.44 | $0.44 | 0 | — | — |
| 2003-02-26 | $0.44 | $0.44 | 27,338 | — | — |
| 2003-02-25 | $0.44 | $0.44 | 9,113 | — | — |
| 2003-02-24 | $0.43 | $0.43 | 20,756 | — | — |
| 2003-02-21 | $0.45 | $0.45 | 21,263 | — | — |
| 2003-02-20 | $0.46 | $0.46 | 19,744 | — | — |
| 2003-02-19 | $0.45 | $0.45 | 8,606 | — | — |
| 2003-02-18 | $0.43 | $0.43 | 10,631 | — | — |
| 2003-02-14 | $0.45 | $0.45 | 8,606 | — | — |
| 2003-02-13 | $0.44 | $0.44 | 0 | — | — |
| 2003-02-12 | $0.44 | $0.44 | 22,781 | — | — |
| 2003-02-11 | $0.44 | $0.44 | 20,250 | — | — |
| 2003-02-10 | $0.49 | $0.49 | 10,125 | — | — |
| 2003-02-07 | $0.49 | $0.49 | 0 | — | — |
| 2003-02-06 | $0.49 | $0.49 | 28,856 | — | — |
| 2003-02-05 | $0.47 | $0.47 | 12,656 | — | — |
| 2003-02-04 | $0.54 | $0.54 | 0 | — | — |
| 2003-02-03 | $0.54 | $0.54 | 9,113 | — | — |
| 2003-01-31 | $0.54 | $0.54 | 73,406 | — | — |
| 2003-01-30 | $0.41 | $0.41 | 28,856 | — | — |
| 2003-01-29 | $0.41 | $0.41 | 7,594 | — | — |
| 2003-01-28 | $0.41 | $0.41 | 7,088 | — | — |
| 2003-01-27 | $0.40 | $0.40 | 19,238 | — | — |
| 2003-01-24 | $0.46 | $0.46 | 10,125 | — | — |
| 2003-01-23 | $0.49 | $0.49 | 0 | — | — |
| 2003-01-22 | $0.49 | $0.49 | 15,188 | — | — |
| 2003-01-21 | $0.45 | $0.45 | 31,388 | — | — |
| 2003-01-17 | $0.49 | $0.49 | 1,013 | — | — |
| 2003-01-16 | $0.43 | $0.43 | 24,806 | — | — |
| 2003-01-15 | $0.45 | $0.45 | 19,744 | — | — |
| 2003-01-14 | $0.47 | $0.47 | 22,781 | — | — |
| 2003-01-13 | $0.41 | $0.41 | 59,738 | — | — |
| 2003-01-10 | $0.45 | $0.45 | 29,869 | — | — |
| 2003-01-09 | $0.47 | $0.47 | 39,488 | — | — |
| 2003-01-08 | $0.41 | $0.41 | 2,531 | — | — |
| 2003-01-07 | $0.43 | $0.43 | 24,806 | — | — |
| 2003-01-06 | $0.40 | $0.40 | 8,606 | — | — |
| 2003-01-03 | $0.38 | $0.38 | 10,631 | — | — |
| 2003-01-02 | $0.38 | $0.38 | 11,138 | — | — |