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
- 1996-04-30 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 | $1.92 | $2.09 | 12,850 | — | — |
| 2003-12-30 | $1.80 | $1.96 | 16,825 | — | — |
| 2003-12-29 | $1.68 | $1.83 | 11,200 | — | — |
| 2003-12-26 | $1.68 | $1.83 | 5,600 | — | — |
| 2003-12-24 | $1.72 | $1.87 | 24,475 | — | — |
| 2003-12-23 | $1.68 | $1.83 | 14,175 | — | — |
| 2003-12-22 | $1.68 | $1.83 | 6,125 | — | — |
| 2003-12-19 | $1.84 | $2.00 | 1,350 | — | — |
| 2003-12-18 | $1.72 | $1.87 | 3,825 | — | — |
| 2003-12-17 | $1.72 | $1.87 | 275 | — | — |
| 2003-12-16 | $1.84 | $2.00 | 3,775 | — | — |
| 2003-12-15 | $1.72 | $1.87 | 8,375 | — | — |
| 2003-12-12 | $1.72 | $1.87 | 14,025 | — | — |
| 2003-12-11 | $1.76 | $1.91 | 76,975 | — | — |
| 2003-12-10 | $1.80 | $1.96 | 140,925 | — | — |
| 2003-12-09 | $1.80 | $1.96 | 8,100 | — | — |
| 2003-12-08 | $1.80 | $1.96 | 62,775 | — | — |
| 2003-12-05 | $1.84 | $2.00 | 275 | — | — |
| 2003-12-04 | $1.80 | $1.96 | 108,875 | — | — |
| 2003-12-03 | $2.00 | $2.18 | 3,750 | — | — |
| 2003-12-02 | $1.84 | $2.00 | 19,925 | — | — |
| 2003-12-01 | $2.00 | $2.18 | 25,175 | — | — |
| 2003-11-28 | $1.72 | $1.87 | 375 | — | — |
| 2003-11-26 | $1.72 | $1.87 | 27,675 | — | — |
| 2003-11-25 | $1.76 | $1.91 | 20,125 | — | — |
| 2003-11-24 | $1.68 | $1.83 | 20,525 | — | — |
| 2003-11-21 | $1.64 | $1.78 | 15,050 | — | — |
| 2003-11-20 | $1.76 | $1.91 | 10,375 | — | — |
| 2003-11-19 | $1.76 | $1.91 | 126,550 | — | — |
| 2003-11-18 | $1.68 | $1.83 | 3,975 | — | — |
| 2003-11-17 | $1.76 | $1.91 | 4,500 | — | — |
| 2003-11-14 | $1.76 | $1.91 | 11,650 | — | — |
| 2003-11-13 | $1.96 | $2.13 | 34,300 | — | — |
| 2003-11-12 | $2.00 | $2.18 | 110,550 | — | — |
| 2003-11-11 | $2.08 | $2.26 | 160,325 | — | — |
| 2003-11-10 | $2.16 | $2.35 | 151,900 | — | — |
| 2003-11-07 | $2.08 | $2.26 | 154,925 | — | — |
| 2003-11-06 | $1.92 | $2.09 | 63,250 | — | — |
| 2003-11-05 | $1.92 | $2.09 | 176,550 | — | — |
| 2003-11-04 | $1.72 | $1.87 | 22,150 | — | — |
| 2003-11-03 | $1.64 | $1.78 | 33,500 | — | — |
| 2003-10-31 | $1.64 | $1.78 | 5,125 | — | — |
| 2003-10-30 | $1.68 | $1.83 | 19,975 | — | — |
| 2003-10-29 | $1.64 | $1.78 | 22,425 | — | — |
| 2003-10-28 | $1.64 | $1.78 | 1,350 | — | — |
| 2003-10-27 | $1.68 | $1.83 | 33,325 | — | — |
| 2003-10-24 | $1.64 | $1.78 | 8,900 | — | — |
| 2003-10-23 | $1.64 | $1.78 | 34,075 | — | — |
| 2003-10-22 | $1.64 | $1.78 | 23,825 | — | — |
| 2003-10-21 | $1.64 | $1.78 | 46,850 | — | — |
| 2003-10-20 | $1.60 | $1.74 | 66,925 | — | — |
| 2003-10-17 | $1.60 | $1.74 | 66,950 | — | — |
| 2003-10-16 | $1.68 | $1.83 | 260,400 | — | — |
| 2003-10-15 | $1.32 | $1.44 | 0 | — | — |
| 2003-10-14 | $1.32 | $1.44 | 4,075 | — | — |
| 2003-10-13 | $1.40 | $1.52 | 22,125 | — | — |
| 2003-10-10 | $1.40 | $1.52 | 29,775 | — | — |
| 2003-10-09 | $1.32 | $1.44 | 2,025 | — | — |
| 2003-10-08 | $1.24 | $1.35 | 4,625 | — | — |
| 2003-10-07 | $1.32 | $1.44 | 9,175 | — | — |
| 2003-10-06 | $1.28 | $1.39 | 39,225 | — | — |
| 2003-10-03 | $1.12 | $1.22 | 8,150 | — | — |
| 2003-10-02 | $1.12 | $1.22 | 3,250 | — | — |
| 2003-10-01 | $1.08 | $1.17 | 32,375 | — | — |
| 2003-09-30 | $1.12 | $1.22 | 8,100 | — | — |
| 2003-09-29 | $1.20 | $1.31 | 2,625 | — | — |
| 2003-09-26 | $1.12 | $1.22 | 19,900 | — | — |
| 2003-09-25 | $1.12 | $1.22 | 5,325 | — | — |
| 2003-09-24 | $1.12 | $1.22 | 32,750 | — | — |
| 2003-09-23 | $1.12 | $1.22 | 30,800 | — | — |
| 2003-09-22 | $1.16 | $1.26 | 4,450 | — | — |
| 2003-09-19 | $1.16 | $1.26 | 30,450 | — | — |
| 2003-09-18 | $1.32 | $1.44 | 66,050 | — | — |
| 2003-09-17 | $1.24 | $1.35 | 14,425 | — | — |
| 2003-09-16 | $1.20 | $1.31 | 30,100 | — | — |
| 2003-09-15 | $1.12 | $1.22 | 5,425 | — | — |
| 2003-09-12 | $1.24 | $1.35 | 4,300 | — | — |
| 2003-09-11 | $1.16 | $1.26 | 29,150 | — | — |
| 2003-09-10 | $1.16 | $1.26 | 34,500 | — | — |
| 2003-09-09 | $1.16 | $1.26 | 2,675 | — | — |
| 2003-09-08 | $1.20 | $1.31 | 57,200 | — | — |
| 2003-09-05 | $1.40 | $1.52 | 7,450 | — | — |
| 2003-09-04 | $1.28 | $1.39 | 17,550 | — | — |
| 2003-09-03 | $1.36 | $1.48 | 49,925 | — | — |
| 2003-09-02 | $1.36 | $1.48 | 58,125 | — | — |
| 2003-08-29 | $1.24 | $1.35 | 52,800 | — | — |
| 2003-08-28 | $1.24 | $1.35 | 87,275 | — | — |
| 2003-08-27 | $1.24 | $1.35 | 155,425 | — | — |
| 2003-08-26 | $1.16 | $1.26 | 144,075 | — | — |
| 2003-08-25 | $1.16 | $1.26 | 39,000 | — | — |
| 2003-08-22 | $1.24 | $1.35 | 2,775 | — | — |
| 2003-08-21 | $1.20 | $1.31 | 10,775 | — | — |
| 2003-08-20 | $1.12 | $1.22 | 2,800 | — | — |
| 2003-08-19 | $1.12 | $1.22 | 22,500 | — | — |
| 2003-08-18 | $1.16 | $1.26 | 1,425 | — | — |
| 2003-08-15 | $1.16 | $1.26 | 500 | — | — |
| 2003-08-14 | $1.16 | $1.26 | 14,425 | — | — |
| 2003-08-13 | $1.16 | $1.26 | 5,675 | — | — |
| 2003-08-12 | $1.16 | $1.26 | 45,100 | — | — |
| 2003-08-11 | $1.24 | $1.35 | 13,800 | — | — |
| 2003-08-08 | $1.24 | $1.35 | 675 | — | — |
| 2003-08-07 | $1.08 | $1.17 | 15,500 | — | — |
| 2003-08-06 | $1.48 | $1.61 | 7,375 | — | — |
| 2003-08-05 | $1.56 | $1.70 | 19,700 | — | — |
| 2003-08-04 | $1.44 | $1.57 | 16,375 | — | — |
| 2003-08-01 | $1.60 | $1.74 | 17,150 | — | — |
| 2003-07-31 | $1.56 | $1.70 | 30,775 | — | — |
| 2003-07-30 | $1.52 | $1.65 | 86,700 | — | — |
| 2003-07-29 | $1.36 | $1.48 | 144,800 | — | — |
| 2003-07-28 | $1.16 | $1.26 | 1,950 | — | — |
| 2003-07-25 | $1.24 | $1.35 | 1,750 | — | — |
| 2003-07-24 | $1.24 | $1.35 | 35,650 | — | — |
| 2003-07-23 | $1.24 | $1.35 | 66,800 | — | — |
| 2003-07-22 | $1.16 | $1.26 | 700 | — | — |
| 2003-07-21 | $1.16 | $1.26 | 8,600 | — | — |
| 2003-07-18 | $1.20 | $1.31 | 98,700 | — | — |
| 2003-07-17 | $1.20 | $1.31 | 9,775 | — | — |
| 2003-07-16 | $1.20 | $1.31 | 19,325 | — | — |
| 2003-07-15 | $1.20 | $1.31 | 3,700 | — | — |
| 2003-07-14 | $1.20 | $1.31 | 6,075 | — | — |
| 2003-07-11 | $1.24 | $1.35 | 54,375 | — | — |
| 2003-07-10 | $1.20 | $1.31 | 7,275 | — | — |
| 2003-07-09 | $1.20 | $1.31 | 29,150 | — | — |
| 2003-07-08 | $1.20 | $1.31 | 2,900 | — | — |
| 2003-07-07 | $1.08 | $1.17 | 525 | — | — |
| 2003-07-03 | $1.12 | $1.22 | 0 | — | — |
| 2003-07-02 | $1.12 | $1.22 | 300 | — | — |
| 2003-07-01 | $1.24 | $1.35 | 0 | — | — |
| 2003-06-30 | $1.24 | $1.35 | 12,525 | — | — |
| 2003-06-27 | $1.08 | $1.17 | 6,575 | — | — |
| 2003-06-26 | $1.12 | $1.22 | 125 | — | — |
| 2003-06-25 | $1.12 | $1.22 | 4,650 | — | — |
| 2003-06-24 | $1.20 | $1.31 | 0 | — | — |
| 2003-06-23 | $1.20 | $1.31 | 5,025 | — | — |
| 2003-06-20 | $1.12 | $1.22 | 2,875 | — | — |
| 2003-06-19 | $1.24 | $1.35 | 13,775 | — | — |
| 2003-06-18 | $1.20 | $1.31 | 0 | — | — |
| 2003-06-17 | $1.20 | $1.31 | 18,750 | — | — |
| 2003-06-16 | $1.16 | $1.26 | 750 | — | — |
| 2003-06-13 | $1.16 | $1.26 | 625 | — | — |
| 2003-06-12 | $1.16 | $1.26 | 19,575 | — | — |
| 2003-06-11 | $1.20 | $1.31 | 50 | — | — |
| 2003-06-10 | $1.24 | $1.35 | 5,525 | — | — |
| 2003-06-09 | $1.20 | $1.31 | 3,050 | — | — |
| 2003-06-06 | $1.20 | $1.31 | 1,775 | — | — |
| 2003-06-05 | $1.20 | $1.31 | 9,725 | — | — |
| 2003-06-04 | $1.20 | $1.31 | 64,275 | — | — |
| 2003-06-03 | $1.08 | $1.17 | 575 | — | — |
| 2003-06-02 | $1.08 | $1.17 | 500 | — | — |
| 2003-05-30 | $1.12 | $1.22 | 6,550 | — | — |
| 2003-05-29 | $1.24 | $1.35 | 16,250 | — | — |
| 2003-05-28 | $1.12 | $1.22 | 1,750 | — | — |
| 2003-05-27 | $1.24 | $1.35 | 15,800 | — | — |
| 2003-05-23 | $1.08 | $1.17 | 250 | — | — |
| 2003-05-22 | $1.08 | $1.17 | 125 | — | — |
| 2003-05-21 | $1.04 | $1.13 | 15,500 | — | — |
| 2003-05-20 | $1.12 | $1.22 | 42,575 | — | — |
| 2003-05-19 | $1.32 | $1.44 | 6,375 | — | — |
| 2003-05-16 | $1.20 | $1.31 | 825 | — | — |
| 2003-05-15 | $1.20 | $1.31 | 3,525 | — | — |
| 2003-05-14 | $1.24 | $1.35 | 203,850 | — | — |
| 2003-05-13 | $1.24 | $1.35 | 87,625 | — | — |
| 2003-05-12 | $1.24 | $1.35 | 1,175 | — | — |
| 2003-05-09 | $1.24 | $1.35 | 196,600 | — | — |
| 2003-05-08 | $1.24 | $1.35 | 257,775 | — | — |
| 2003-05-07 | $1.20 | $1.31 | 92,400 | — | — |
| 2003-05-06 | $1.20 | $1.31 | 17,325 | — | — |
| 2003-05-05 | $1.04 | $1.13 | 1,500 | — | — |
| 2003-05-02 | $1.00 | $1.09 | 625 | — | — |
| 2003-05-01 | $1.04 | $1.13 | 69,550 | — | — |
| 2003-04-30 | $1.08 | $1.17 | 1,800 | — | — |
| 2003-04-29 | $1.12 | $1.22 | 0 | — | — |
| 2003-04-28 | $1.12 | $1.22 | 23,500 | — | — |
| 2003-04-25 | $1.00 | $1.09 | 0 | — | — |
| 2003-04-24 | $1.00 | $1.09 | 2,750 | — | — |
| 2003-04-23 | $1.00 | $1.09 | 150 | — | — |
| 2003-04-22 | $1.00 | $1.09 | 4,525 | — | — |
| 2003-04-21 | $1.08 | $1.17 | 0 | — | — |
| 2003-04-17 | $1.08 | $1.17 | 75 | — | — |
| 2003-04-16 | $1.08 | $1.17 | 1,500 | — | — |
| 2003-04-15 | $1.12 | $1.22 | 7,150 | — | — |
| 2003-04-14 | $1.12 | $1.22 | 13,625 | — | — |
| 2003-04-11 | $1.08 | $1.17 | 2,500 | — | — |
| 2003-04-10 | $1.08 | $1.17 | 3,750 | — | — |
| 2003-04-09 | $1.08 | $1.17 | 4,825 | — | — |
| 2003-04-08 | $1.00 | $1.09 | 850 | — | — |
| 2003-04-07 | $1.00 | $1.09 | 750 | — | — |
| 2003-04-04 | $1.08 | $1.17 | 35,200 | — | — |
| 2003-04-03 | $0.92 | $1.00 | 1,125 | — | — |
| 2003-04-02 | $0.96 | $1.04 | 850 | — | — |
| 2003-04-01 | $0.96 | $1.04 | 0 | — | — |
| 2003-03-31 | $0.96 | $1.04 | 15,125 | — | — |
| 2003-03-28 | $0.96 | $1.04 | 500 | — | — |
| 2003-03-27 | $0.96 | $1.04 | 0 | — | — |
| 2003-03-26 | $0.96 | $1.04 | 525 | — | — |
| 2003-03-25 | $0.96 | $1.04 | 0 | — | — |
| 2003-03-24 | $0.96 | $1.04 | 125 | — | — |
| 2003-03-21 | $1.00 | $1.09 | 0 | — | — |
| 2003-03-20 | $1.00 | $1.09 | 7,625 | — | — |
| 2003-03-19 | $0.96 | $1.04 | 2,025 | — | — |
| 2003-03-18 | $0.96 | $1.04 | 3,225 | — | — |
| 2003-03-17 | $0.96 | $1.04 | 5,325 | — | — |
| 2003-03-14 | $1.04 | $1.13 | 950 | — | — |
| 2003-03-13 | $1.16 | $1.26 | 13,625 | — | — |
| 2003-03-12 | $1.04 | $1.13 | 4,650 | — | — |
| 2003-03-11 | $1.00 | $1.09 | 75 | — | — |
| 2003-03-10 | $1.00 | $1.09 | 75 | — | — |
| 2003-03-07 | $1.00 | $1.09 | 5,925 | — | — |
| 2003-03-06 | $1.00 | $1.09 | 10,275 | — | — |
| 2003-03-05 | $1.00 | $1.09 | 75 | — | — |
| 2003-03-04 | $1.00 | $1.09 | 17,825 | — | — |
| 2003-03-03 | $1.12 | $1.22 | 45,925 | — | — |
| 2003-02-28 | $1.04 | $1.13 | 1,750 | — | — |
| 2003-02-27 | $1.04 | $1.13 | 12,250 | — | — |
| 2003-02-26 | $1.12 | $1.22 | 0 | — | — |
| 2003-02-25 | $1.12 | $1.22 | 0 | — | — |
| 2003-02-24 | $1.12 | $1.22 | 350 | — | — |
| 2003-02-21 | $1.08 | $1.17 | 125 | — | — |
| 2003-02-20 | $1.12 | $1.22 | 2,000 | — | — |
| 2003-02-19 | $1.12 | $1.22 | 7,250 | — | — |
| 2003-02-18 | $1.08 | $1.17 | 875 | — | — |
| 2003-02-14 | $1.16 | $1.26 | 525 | — | — |
| 2003-02-13 | $1.12 | $1.22 | 3,125 | — | — |
| 2003-02-12 | $1.12 | $1.22 | 45,950 | — | — |
| 2003-02-11 | $1.04 | $1.13 | 425 | — | — |
| 2003-02-10 | $1.20 | $1.31 | 20,750 | — | — |
| 2003-02-07 | $1.08 | $1.17 | 2,075 | — | — |
| 2003-02-06 | $1.16 | $1.26 | 2,750 | — | — |
| 2003-02-05 | $1.16 | $1.26 | 19,600 | — | — |
| 2003-02-04 | $1.08 | $1.17 | 3,850 | — | — |
| 2003-02-03 | $1.12 | $1.22 | 5,875 | — | — |
| 2003-01-31 | $1.04 | $1.13 | 14,450 | — | — |
| 2003-01-30 | $1.04 | $1.13 | 375 | — | — |
| 2003-01-29 | $1.04 | $1.13 | 200 | — | — |
| 2003-01-28 | $1.04 | $1.13 | 25 | — | — |
| 2003-01-27 | $1.04 | $1.13 | 0 | — | — |
| 2003-01-24 | $1.04 | $1.13 | 325 | — | — |
| 2003-01-23 | $1.04 | $1.13 | 4,575 | — | — |
| 2003-01-22 | $1.04 | $1.13 | 7,525 | — | — |
| 2003-01-21 | $1.04 | $1.13 | 20,800 | — | — |
| 2003-01-17 | $1.04 | $1.13 | 1,800 | — | — |
| 2003-01-16 | $1.04 | $1.13 | 4,950 | — | — |
| 2003-01-15 | $1.00 | $1.09 | 27,650 | — | — |
| 2003-01-14 | $1.00 | $1.09 | 75 | — | — |
| 2003-01-13 | $1.16 | $1.26 | 55,600 | — | — |
| 2003-01-10 | $0.96 | $1.04 | 14,950 | — | — |
| 2003-01-09 | $0.96 | $1.04 | 2,775 | — | — |
| 2003-01-08 | $0.96 | $1.04 | 12,700 | — | — |
| 2003-01-07 | $0.88 | $0.96 | 31,275 | — | — |
| 2003-01-06 | $0.88 | $0.96 | 54,825 | — | — |
| 2003-01-03 | $0.88 | $0.96 | 5,825 | — | — |
| 2003-01-02 | $1.00 | $1.09 | 22,575 | — | — |