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
- 1999-08-17 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 | $1.38 | $1.38 | 23,678 | — | — |
| 2003-12-30 | $1.41 | $1.41 | 34,477 | — | — |
| 2003-12-29 | $1.42 | $1.42 | 87,427 | — | — |
| 2003-12-26 | $1.45 | $1.45 | 5,855 | — | — |
| 2003-12-24 | $1.43 | $1.43 | 11,839 | — | — |
| 2003-12-23 | $1.41 | $1.41 | 110,715 | — | — |
| 2003-12-22 | $1.38 | $1.38 | 151,306 | — | — |
| 2003-12-19 | $1.45 | $1.45 | 25,109 | — | — |
| 2003-12-18 | $1.46 | $1.46 | 108,894 | — | — |
| 2003-12-17 | $1.40 | $1.40 | 14,962 | — | — |
| 2003-12-16 | $1.42 | $1.42 | 35,647 | — | — |
| 2003-12-15 | $1.35 | $1.35 | 153,128 | — | — |
| 2003-12-12 | $1.45 | $1.45 | 28,882 | — | — |
| 2003-12-11 | $1.49 | $1.49 | 19,255 | — | — |
| 2003-12-10 | $1.49 | $1.49 | 21,467 | — | — |
| 2003-12-09 | $1.45 | $1.45 | 52,040 | — | — |
| 2003-12-08 | $1.45 | $1.45 | 166,918 | — | — |
| 2003-12-05 | $1.54 | $1.54 | 20,556 | — | — |
| 2003-12-04 | $1.54 | $1.54 | 29,142 | — | — |
| 2003-12-03 | $1.48 | $1.48 | 37,729 | — | — |
| 2003-12-02 | $1.51 | $1.51 | 45,275 | — | — |
| 2003-12-01 | $1.55 | $1.55 | 49,568 | — | — |
| 2003-11-28 | $1.48 | $1.48 | 147,924 | — | — |
| 2003-11-26 | $1.48 | $1.48 | 574,001 | — | — |
| 2003-11-25 | $1.71 | $1.71 | 18,084 | — | — |
| 2003-11-24 | $1.76 | $1.76 | 19,905 | — | — |
| 2003-11-21 | $1.79 | $1.79 | 116,049 | — | — |
| 2003-11-20 | $1.73 | $1.73 | 56,203 | — | — |
| 2003-11-19 | $1.72 | $1.72 | 3,122 | — | — |
| 2003-11-18 | $1.69 | $1.69 | 25,370 | — | — |
| 2003-11-17 | $1.68 | $1.68 | 17,173 | — | — |
| 2003-11-14 | $1.68 | $1.68 | 28,362 | — | — |
| 2003-11-13 | $1.72 | $1.72 | 47,096 | — | — |
| 2003-11-12 | $1.69 | $1.69 | 67,262 | — | — |
| 2003-11-11 | $1.72 | $1.72 | 26,801 | — | — |
| 2003-11-10 | $1.72 | $1.72 | 29,923 | — | — |
| 2003-11-07 | $1.73 | $1.73 | 65,440 | — | — |
| 2003-11-06 | $1.68 | $1.68 | 29,663 | — | — |
| 2003-11-05 | $1.68 | $1.68 | 33,436 | — | — |
| 2003-11-04 | $1.71 | $1.71 | 17,043 | — | — |
| 2003-11-03 | $1.70 | $1.70 | 25,239 | — | — |
| 2003-10-31 | $1.73 | $1.73 | 12,880 | — | — |
| 2003-10-30 | $1.72 | $1.72 | 42,413 | — | — |
| 2003-10-29 | $1.69 | $1.69 | 75,328 | — | — |
| 2003-10-28 | $1.65 | $1.65 | 45,665 | — | — |
| 2003-10-27 | $1.71 | $1.71 | 40,591 | — | — |
| 2003-10-24 | $1.69 | $1.69 | 32,655 | — | — |
| 2003-10-23 | $1.71 | $1.71 | 49,698 | — | — |
| 2003-10-22 | $1.71 | $1.71 | 104,210 | — | — |
| 2003-10-21 | $1.70 | $1.70 | 90,680 | — | — |
| 2003-10-20 | $1.65 | $1.65 | 147,794 | — | — |
| 2003-10-17 | $1.81 | $1.81 | 249,792 | — | — |
| 2003-10-16 | $1.66 | $1.66 | 198,272 | — | — |
| 2003-10-15 | $1.50 | $1.50 | 80,922 | — | — |
| 2003-10-14 | $1.46 | $1.46 | 74,417 | — | — |
| 2003-10-13 | $1.45 | $1.45 | 15,742 | — | — |
| 2003-10-10 | $1.45 | $1.45 | 4,814 | — | — |
| 2003-10-09 | $1.44 | $1.44 | 22,898 | — | — |
| 2003-10-08 | $1.43 | $1.43 | 27,581 | — | — |
| 2003-10-07 | $1.39 | $1.39 | 11,319 | — | — |
| 2003-10-06 | $1.45 | $1.45 | 8,457 | — | — |
| 2003-10-03 | $1.45 | $1.45 | 27,581 | — | — |
| 2003-10-02 | $1.45 | $1.45 | 10,278 | — | — |
| 2003-10-01 | $1.39 | $1.39 | 24,719 | — | — |
| 2003-09-30 | $1.45 | $1.45 | 21,336 | — | — |
| 2003-09-29 | $1.43 | $1.43 | 13,530 | — | — |
| 2003-09-26 | $1.39 | $1.39 | 5,985 | — | — |
| 2003-09-25 | $1.44 | $1.44 | 31,224 | — | — |
| 2003-09-24 | $1.42 | $1.42 | 21,336 | — | — |
| 2003-09-23 | $1.41 | $1.41 | 18,734 | — | — |
| 2003-09-22 | $1.35 | $1.35 | 59,326 | — | — |
| 2003-09-19 | $1.42 | $1.42 | 9,497 | — | — |
| 2003-09-18 | $1.43 | $1.43 | 25,370 | — | — |
| 2003-09-17 | $1.38 | $1.38 | 10,668 | — | — |
| 2003-09-16 | $1.38 | $1.38 | 38,900 | — | — |
| 2003-09-15 | $1.40 | $1.40 | 13,010 | — | — |
| 2003-09-12 | $1.42 | $1.42 | 22,898 | — | — |
| 2003-09-11 | $1.42 | $1.42 | 5,855 | — | — |
| 2003-09-10 | $1.40 | $1.40 | 17,433 | — | — |
| 2003-09-09 | $1.44 | $1.44 | 34,607 | — | — |
| 2003-09-08 | $1.46 | $1.46 | 54,122 | — | — |
| 2003-09-05 | $1.46 | $1.46 | 58,155 | — | — |
| 2003-09-04 | $1.45 | $1.45 | 36,168 | — | — |
| 2003-09-03 | $1.46 | $1.46 | 36,038 | — | — |
| 2003-09-02 | $1.42 | $1.42 | 16,653 | — | — |
| 2003-08-29 | $1.43 | $1.43 | 13,400 | — | — |
| 2003-08-28 | $1.45 | $1.45 | 33,045 | — | — |
| 2003-08-27 | $1.45 | $1.45 | 17,043 | — | — |
| 2003-08-26 | $1.48 | $1.48 | 26,410 | — | — |
| 2003-08-25 | $1.46 | $1.46 | 39,420 | — | — |
| 2003-08-22 | $1.49 | $1.49 | 11,189 | — | — |
| 2003-08-21 | $1.48 | $1.48 | 48,267 | — | — |
| 2003-08-20 | $1.48 | $1.48 | 49,568 | — | — |
| 2003-08-19 | $1.46 | $1.46 | 48,527 | — | — |
| 2003-08-18 | $1.39 | $1.39 | 43,844 | — | — |
| 2003-08-15 | $1.48 | $1.48 | 5,855 | — | — |
| 2003-08-14 | $1.49 | $1.49 | 321,737 | — | — |
| 2003-08-13 | $1.38 | $1.38 | 14,831 | — | — |
| 2003-08-12 | $1.38 | $1.38 | 39,160 | — | — |
| 2003-08-11 | $1.41 | $1.41 | 47,226 | — | — |
| 2003-08-08 | $1.35 | $1.35 | 15,222 | — | — |
| 2003-08-07 | $1.33 | $1.33 | 48,267 | — | — |
| 2003-08-06 | $1.35 | $1.35 | 21,076 | — | — |
| 2003-08-05 | $1.42 | $1.42 | 48,788 | — | — |
| 2003-08-04 | $1.32 | $1.32 | 43,193 | — | — |
| 2003-08-01 | $1.31 | $1.31 | 30,183 | — | — |
| 2003-07-31 | $1.35 | $1.35 | 34,997 | — | — |
| 2003-07-30 | $1.35 | $1.35 | 58,285 | — | — |
| 2003-07-29 | $1.38 | $1.38 | 10,408 | — | — |
| 2003-07-28 | $1.38 | $1.38 | 20,426 | — | — |
| 2003-07-25 | $1.42 | $1.42 | 30,443 | — | — |
| 2003-07-24 | $1.42 | $1.42 | 9,627 | — | — |
| 2003-07-23 | $1.45 | $1.45 | 25,500 | — | — |
| 2003-07-22 | $1.45 | $1.45 | 21,987 | — | — |
| 2003-07-21 | $1.44 | $1.44 | 34,477 | — | — |
| 2003-07-18 | $1.46 | $1.46 | 21,987 | — | — |
| 2003-07-17 | $1.46 | $1.46 | 75,068 | — | — |
| 2003-07-16 | $1.38 | $1.38 | 84,305 | — | — |
| 2003-07-15 | $1.41 | $1.41 | 67,132 | — | — |
| 2003-07-14 | $1.33 | $1.33 | 78,190 | — | — |
| 2003-07-11 | $1.35 | $1.35 | 43,063 | — | — |
| 2003-07-10 | $1.35 | $1.35 | 237,563 | — | — |
| 2003-07-09 | $1.35 | $1.35 | 15,352 | — | — |
| 2003-07-08 | $1.38 | $1.38 | 65,570 | — | — |
| 2003-07-07 | $1.38 | $1.38 | 30,053 | — | — |
| 2003-07-03 | $1.39 | $1.39 | 13,140 | — | — |
| 2003-07-02 | $1.39 | $1.39 | 31,744 | — | — |
| 2003-07-01 | $1.41 | $1.41 | 8,847 | — | — |
| 2003-06-30 | $1.40 | $1.40 | 43,453 | — | — |
| 2003-06-27 | $1.37 | $1.37 | 11,449 | — | — |
| 2003-06-26 | $1.32 | $1.32 | 73,507 | — | — |
| 2003-06-25 | $1.33 | $1.33 | 275,682 | — | — |
| 2003-06-24 | $1.29 | $1.29 | 26,931 | — | — |
| 2003-06-23 | $1.36 | $1.36 | 59,456 | — | — |
| 2003-06-20 | $1.38 | $1.38 | 17,433 | — | — |
| 2003-06-19 | $1.43 | $1.43 | 16,913 | — | — |
| 2003-06-18 | $1.46 | $1.46 | 168,610 | — | — |
| 2003-06-17 | $1.35 | $1.35 | 40,071 | — | — |
| 2003-06-16 | $1.31 | $1.31 | 33,176 | — | — |
| 2003-06-13 | $1.28 | $1.28 | 11,449 | — | — |
| 2003-06-12 | $1.29 | $1.29 | 42,413 | — | — |
| 2003-06-11 | $1.29 | $1.29 | 18,604 | — | — |
| 2003-06-10 | $1.31 | $1.31 | 39,030 | — | — |
| 2003-06-09 | $1.38 | $1.38 | 55,813 | — | — |
| 2003-06-06 | $1.28 | $1.28 | 68,823 | — | — |
| 2003-06-05 | $1.25 | $1.25 | 50,609 | — | — |
| 2003-06-04 | $1.25 | $1.25 | 68,172 | — | — |
| 2003-06-03 | $1.25 | $1.25 | 24,849 | — | — |
| 2003-06-02 | $1.28 | $1.28 | 58,805 | — | — |
| 2003-05-30 | $1.30 | $1.30 | 40,982 | — | — |
| 2003-05-29 | $1.26 | $1.26 | 68,303 | — | — |
| 2003-05-28 | $1.25 | $1.25 | 167,699 | — | — |
| 2003-05-27 | $1.25 | $1.25 | 43,193 | — | — |
| 2003-05-23 | $1.23 | $1.23 | 36,558 | — | — |
| 2003-05-22 | $1.25 | $1.25 | 9,107 | — | — |
| 2003-05-21 | $1.29 | $1.29 | 63,229 | — | — |
| 2003-05-20 | $1.27 | $1.27 | 49,828 | — | — |
| 2003-05-19 | $1.28 | $1.28 | 46,966 | — | — |
| 2003-05-16 | $1.31 | $1.31 | 52,040 | — | — |
| 2003-05-15 | $1.31 | $1.31 | 85,996 | — | — |
| 2003-05-14 | $1.25 | $1.25 | 73,897 | — | — |
| 2003-05-13 | $1.15 | $1.15 | 104,210 | — | — |
| 2003-05-12 | $1.15 | $1.15 | 40,721 | — | — |
| 2003-05-09 | $1.16 | $1.16 | 39,420 | — | — |
| 2003-05-08 | $1.15 | $1.15 | 24,979 | — | — |
| 2003-05-07 | $1.12 | $1.12 | 19,255 | — | — |
| 2003-05-06 | $1.12 | $1.12 | 44,494 | — | — |
| 2003-05-05 | $1.11 | $1.11 | 33,826 | — | — |
| 2003-05-02 | $1.08 | $1.08 | 24,719 | — | — |
| 2003-05-01 | $1.09 | $1.09 | 30,964 | — | — |
| 2003-04-30 | $1.04 | $1.04 | 17,043 | — | — |
| 2003-04-29 | $1.04 | $1.04 | 39,160 | — | — |
| 2003-04-28 | $1.08 | $1.08 | 3,903 | — | — |
| 2003-04-25 | $1.10 | $1.10 | 19,515 | — | — |
| 2003-04-24 | $1.08 | $1.08 | 3,903 | — | — |
| 2003-04-23 | $1.09 | $1.09 | 18,604 | — | — |
| 2003-04-22 | $1.08 | $1.08 | 49,438 | — | — |
| 2003-04-21 | $1.11 | $1.11 | 29,403 | — | — |
| 2003-04-17 | $1.11 | $1.11 | 31,354 | — | — |
| 2003-04-16 | $1.11 | $1.11 | 27,581 | — | — |
| 2003-04-15 | $1.08 | $1.08 | 80,012 | — | — |
| 2003-04-14 | $1.09 | $1.09 | 40,982 | — | — |
| 2003-04-11 | $1.12 | $1.12 | 7,286 | — | — |
| 2003-04-10 | $1.15 | $1.15 | 15,742 | — | — |
| 2003-04-09 | $1.16 | $1.16 | 32,785 | — | — |
| 2003-04-08 | $1.18 | $1.18 | 15,612 | — | — |
| 2003-04-07 | $1.16 | $1.16 | 26,801 | — | — |
| 2003-04-04 | $1.19 | $1.19 | 13,400 | — | — |
| 2003-04-03 | $1.18 | $1.18 | 6,895 | — | — |
| 2003-04-02 | $1.18 | $1.18 | 42,673 | — | — |
| 2003-04-01 | $1.18 | $1.18 | 24,199 | — | — |
| 2003-03-31 | $1.21 | $1.21 | 13,530 | — | — |
| 2003-03-28 | $1.22 | $1.22 | 16,913 | — | — |
| 2003-03-27 | $1.30 | $1.30 | 35,387 | — | — |
| 2003-03-26 | $1.25 | $1.25 | 28,102 | — | — |
| 2003-03-25 | $1.27 | $1.27 | 44,364 | — | — |
| 2003-03-24 | $1.31 | $1.31 | 24,589 | — | — |
| 2003-03-21 | $1.27 | $1.27 | 18,084 | — | — |
| 2003-03-20 | $1.26 | $1.26 | 31,875 | — | — |
| 2003-03-19 | $1.31 | $1.31 | 17,433 | — | — |
| 2003-03-18 | $1.31 | $1.31 | 34,607 | — | — |
| 2003-03-17 | $1.38 | $1.38 | 19,385 | — | — |
| 2003-03-14 | $1.31 | $1.31 | 45,795 | — | — |
| 2003-03-13 | $1.34 | $1.34 | 55,943 | — | — |
| 2003-03-12 | $1.32 | $1.32 | 40,201 | — | — |
| 2003-03-11 | $1.24 | $1.24 | 57,114 | — | — |
| 2003-03-10 | $1.28 | $1.28 | 21,857 | — | — |
| 2003-03-07 | $1.27 | $1.27 | 13,530 | — | — |
| 2003-03-06 | $1.37 | $1.37 | 6,895 | — | — |
| 2003-03-05 | $1.40 | $1.40 | 23,548 | — | — |
| 2003-03-04 | $1.37 | $1.37 | 33,956 | — | — |
| 2003-03-03 | $1.31 | $1.31 | 104,991 | — | — |
| 2003-02-28 | $1.37 | $1.37 | 10,538 | — | — |
| 2003-02-27 | $1.42 | $1.42 | 59,846 | — | — |
| 2003-02-26 | $1.43 | $1.43 | 28,102 | — | — |
| 2003-02-25 | $1.35 | $1.35 | 34,346 | — | — |
| 2003-02-24 | $1.45 | $1.45 | 40,721 | — | — |
| 2003-02-21 | $1.44 | $1.44 | 34,086 | — | — |
| 2003-02-20 | $1.38 | $1.38 | 18,084 | — | — |
| 2003-02-19 | $1.42 | $1.42 | 19,905 | — | — |
| 2003-02-18 | $1.46 | $1.46 | 24,459 | — | — |
| 2003-02-14 | $1.49 | $1.49 | 16,393 | — | — |
| 2003-02-13 | $1.38 | $1.38 | 22,637 | — | — |
| 2003-02-12 | $1.38 | $1.38 | 7,416 | — | — |
| 2003-02-11 | $1.38 | $1.38 | 15,742 | — | — |
| 2003-02-10 | $1.40 | $1.40 | 16,783 | — | — |
| 2003-02-07 | $1.42 | $1.42 | 21,597 | — | — |
| 2003-02-06 | $1.48 | $1.48 | 45,275 | — | — |
| 2003-02-05 | $1.44 | $1.44 | 7,676 | — | — |
| 2003-02-04 | $1.40 | $1.40 | 3,773 | — | — |
| 2003-02-03 | $1.40 | $1.40 | 10,668 | — | — |
| 2003-01-31 | $1.38 | $1.38 | 9,367 | — | — |
| 2003-01-30 | $1.35 | $1.35 | 5,074 | — | — |
| 2003-01-29 | $1.45 | $1.45 | 16,002 | — | — |
| 2003-01-28 | $1.35 | $1.35 | 10,018 | — | — |
| 2003-01-27 | $1.37 | $1.37 | 30,704 | — | — |
| 2003-01-24 | $1.39 | $1.39 | 13,140 | — | — |
| 2003-01-23 | $1.50 | $1.50 | 44,494 | — | — |
| 2003-01-22 | $1.46 | $1.46 | 6,505 | — | — |
| 2003-01-21 | $1.48 | $1.48 | 12,229 | — | — |
| 2003-01-17 | $1.42 | $1.42 | 5,985 | — | — |
| 2003-01-16 | $1.48 | $1.48 | 13,661 | — | — |
| 2003-01-15 | $1.41 | $1.41 | 9,367 | — | — |
| 2003-01-14 | $1.30 | $1.30 | 70,254 | — | — |
| 2003-01-13 | $1.36 | $1.36 | 20,686 | — | — |
| 2003-01-10 | $1.42 | $1.42 | 18,344 | — | — |
| 2003-01-09 | $1.42 | $1.42 | 8,457 | — | — |
| 2003-01-08 | $1.42 | $1.42 | 11,579 | — | — |
| 2003-01-07 | $1.45 | $1.45 | 9,107 | — | — |
| 2003-01-06 | $1.42 | $1.42 | 23,028 | — | — |
| 2003-01-03 | $1.41 | $1.41 | 25,109 | — | — |
| 2003-01-02 | $1.50 | $1.50 | 11,319 | — | — |