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
- 1992-03-25 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 | $1.67 | $1.67 | 217,400 | — | — |
| 2003-12-30 | $1.53 | $1.53 | 160,100 | — | — |
| 2003-12-29 | $1.52 | $1.52 | 212,600 | — | — |
| 2003-12-26 | $1.43 | $1.43 | 105,000 | — | — |
| 2003-12-24 | $1.40 | $1.40 | 26,100 | — | — |
| 2003-12-23 | $1.35 | $1.35 | 82,400 | — | — |
| 2003-12-22 | $1.34 | $1.34 | 120,600 | — | — |
| 2003-12-19 | $1.34 | $1.34 | 121,500 | — | — |
| 2003-12-18 | $1.35 | $1.35 | 240,500 | — | — |
| 2003-12-17 | $1.28 | $1.28 | 191,500 | — | — |
| 2003-12-16 | $1.26 | $1.26 | 342,100 | — | — |
| 2003-12-15 | $1.35 | $1.35 | 282,500 | — | — |
| 2003-12-12 | $1.39 | $1.39 | 244,700 | — | — |
| 2003-12-11 | $1.28 | $1.28 | 272,500 | — | — |
| 2003-12-10 | $1.15 | $1.15 | 843,400 | — | — |
| 2003-12-09 | $1.34 | $1.34 | 332,200 | — | — |
| 2003-12-08 | $1.49 | $1.49 | 585,400 | — | — |
| 2003-12-05 | $1.36 | $1.36 | 341,200 | — | — |
| 2003-12-04 | $1.20 | $1.20 | 250,100 | — | — |
| 2003-12-03 | $1.09 | $1.09 | 295,500 | — | — |
| 2003-12-02 | $1.18 | $1.18 | 314,000 | — | — |
| 2003-12-01 | $1.25 | $1.25 | 1,027,200 | — | — |
| 2003-11-28 | $1.04 | $1.04 | 184,100 | — | — |
| 2003-11-26 | $0.94 | $0.94 | 357,000 | — | — |
| 2003-11-25 | $0.83 | $0.83 | 259,000 | — | — |
| 2003-11-24 | $0.76 | $0.76 | 392,800 | — | — |
| 2003-11-21 | $0.83 | $0.83 | 220,400 | — | — |
| 2003-11-20 | $0.80 | $0.80 | 456,000 | — | — |
| 2003-11-19 | $0.83 | $0.83 | 503,300 | — | — |
| 2003-11-18 | $0.91 | $0.91 | 123,800 | — | — |
| 2003-11-17 | $0.90 | $0.90 | 215,500 | — | — |
| 2003-11-14 | $0.91 | $0.91 | 725,100 | — | — |
| 2003-11-13 | $0.81 | $0.81 | 52,100 | — | — |
| 2003-11-12 | $0.81 | $0.81 | 47,800 | — | — |
| 2003-11-11 | $0.75 | $0.75 | 239,000 | — | — |
| 2003-11-10 | $0.83 | $0.83 | 113,700 | — | — |
| 2003-11-07 | $0.79 | $0.79 | 384,000 | — | — |
| 2003-11-06 | $0.84 | $0.84 | 412,900 | — | — |
| 2003-11-05 | $0.95 | $0.95 | 896,800 | — | — |
| 2003-11-04 | $0.80 | $0.80 | 1,342,400 | — | — |
| 2003-11-03 | $0.63 | $0.63 | 480,500 | — | — |
| 2003-10-31 | $0.59 | $0.59 | 101,000 | — | — |
| 2003-10-30 | $0.59 | $0.59 | 402,000 | — | — |
| 2003-10-29 | $0.59 | $0.59 | 82,200 | — | — |
| 2003-10-28 | $0.55 | $0.55 | 144,400 | — | — |
| 2003-10-27 | $0.57 | $0.57 | 161,200 | — | — |
| 2003-10-24 | $0.55 | $0.55 | 329,100 | — | — |
| 2003-10-23 | $0.58 | $0.58 | 272,800 | — | — |
| 2003-10-22 | $0.55 | $0.55 | 108,200 | — | — |
| 2003-10-21 | $0.59 | $0.59 | 299,600 | — | — |
| 2003-10-20 | $0.64 | $0.64 | 395,800 | — | — |
| 2003-10-17 | $0.54 | $0.54 | 423,400 | — | — |
| 2003-10-16 | $0.46 | $0.46 | 155,900 | — | — |
| 2003-10-15 | $0.50 | $0.50 | 85,800 | — | — |
| 2003-10-14 | $0.47 | $0.47 | 179,600 | — | — |
| 2003-10-13 | $0.40 | $0.40 | 134,600 | — | — |
| 2003-10-10 | $0.40 | $0.40 | 19,800 | — | — |
| 2003-10-09 | $0.38 | $0.38 | 60,700 | — | — |
| 2003-10-08 | $0.37 | $0.37 | 1,000 | — | — |
| 2003-10-07 | $0.36 | $0.36 | 17,600 | — | — |
| 2003-10-06 | $0.34 | $0.34 | 22,100 | — | — |
| 2003-10-03 | $0.31 | $0.31 | 134,400 | — | — |
| 2003-10-02 | $0.35 | $0.35 | 20,400 | — | — |
| 2003-10-01 | $0.35 | $0.35 | 59,900 | — | — |
| 2003-09-30 | $0.35 | $0.35 | 74,400 | — | — |
| 2003-09-29 | $0.37 | $0.37 | 10,400 | — | — |
| 2003-09-26 | $0.35 | $0.35 | 69,100 | — | — |
| 2003-09-25 | $0.35 | $0.35 | 50,400 | — | — |
| 2003-09-24 | $0.38 | $0.38 | 8,500 | — | — |
| 2003-09-23 | $0.36 | $0.36 | 5,000 | — | — |
| 2003-09-22 | $0.35 | $0.35 | 300 | — | — |
| 2003-09-19 | $0.35 | $0.35 | 81,700 | — | — |
| 2003-09-18 | $0.35 | $0.35 | 5,300 | — | — |
| 2003-09-17 | $0.38 | $0.38 | 1,000 | — | — |
| 2003-09-16 | $0.35 | $0.35 | 54,100 | — | — |
| 2003-09-15 | $0.35 | $0.35 | 40,600 | — | — |
| 2003-09-12 | $0.35 | $0.35 | 70,400 | — | — |
| 2003-09-11 | $0.38 | $0.38 | 158,700 | — | — |
| 2003-09-10 | $0.40 | $0.40 | 218,000 | — | — |
| 2003-09-09 | $0.37 | $0.37 | 90,000 | — | — |
| 2003-09-08 | $0.37 | $0.37 | 78,300 | — | — |
| 2003-09-05 | $0.35 | $0.35 | 51,300 | — | — |
| 2003-09-04 | $0.35 | $0.35 | 144,200 | — | — |
| 2003-09-03 | $0.37 | $0.37 | 327,600 | — | — |
| 2003-09-02 | $0.34 | $0.34 | 187,600 | — | — |
| 2003-08-29 | $0.31 | $0.31 | 180,000 | — | — |
| 2003-08-28 | $0.31 | $0.31 | 99,200 | — | — |
| 2003-08-27 | $0.30 | $0.30 | 125,800 | — | — |
| 2003-08-26 | $0.28 | $0.28 | 149,500 | — | — |
| 2003-08-25 | $0.27 | $0.27 | 78,500 | — | — |
| 2003-08-22 | $0.28 | $0.28 | 21,900 | — | — |
| 2003-08-21 | $0.29 | $0.29 | 34,300 | — | — |
| 2003-08-20 | $0.30 | $0.30 | 126,700 | — | — |
| 2003-08-19 | $0.29 | $0.29 | 35,400 | — | — |
| 2003-08-18 | $0.29 | $0.29 | 29,200 | — | — |
| 2003-08-15 | $0.32 | $0.32 | 140,800 | — | — |
| 2003-08-14 | $0.30 | $0.30 | 19,300 | — | — |
| 2003-08-13 | $0.26 | $0.26 | 101,100 | — | — |
| 2003-08-12 | $0.28 | $0.28 | 29,600 | — | — |
| 2003-08-11 | $0.28 | $0.28 | 19,000 | — | — |
| 2003-08-08 | $0.30 | $0.30 | 54,700 | — | — |
| 2003-08-07 | $0.28 | $0.28 | 23,000 | — | — |
| 2003-08-06 | $0.29 | $0.29 | 42,200 | — | — |
| 2003-08-05 | $0.29 | $0.29 | 101,300 | — | — |
| 2003-08-04 | $0.29 | $0.29 | 79,600 | — | — |
| 2003-08-01 | $0.27 | $0.27 | 38,800 | — | — |
| 2003-07-31 | $0.28 | $0.28 | 41,500 | — | — |
| 2003-07-30 | $0.26 | $0.26 | 30,300 | — | — |
| 2003-07-29 | $0.27 | $0.27 | 84,000 | — | — |
| 2003-07-28 | $0.27 | $0.27 | 76,600 | — | — |
| 2003-07-25 | $0.26 | $0.26 | 49,400 | — | — |
| 2003-07-24 | $0.25 | $0.25 | 119,400 | — | — |
| 2003-07-23 | $0.22 | $0.22 | 130,800 | — | — |
| 2003-07-22 | $0.23 | $0.23 | 123,700 | — | — |
| 2003-07-21 | $0.20 | $0.20 | 20,200 | — | — |
| 2003-07-18 | $0.22 | $0.22 | 5,000 | — | — |
| 2003-07-17 | $0.21 | $0.21 | 9,600 | — | — |
| 2003-07-16 | $0.22 | $0.22 | 20,500 | — | — |
| 2003-07-15 | $0.22 | $0.22 | 122,800 | — | — |
| 2003-07-14 | $0.22 | $0.22 | 29,000 | — | — |
| 2003-07-11 | $0.22 | $0.22 | 68,800 | — | — |
| 2003-07-10 | $0.23 | $0.23 | 29,600 | — | — |
| 2003-07-09 | $0.23 | $0.23 | 323,100 | — | — |
| 2003-07-08 | $0.20 | $0.20 | 150,900 | — | — |
| 2003-07-07 | $0.19 | $0.19 | 66,700 | — | — |
| 2003-07-03 | $0.21 | $0.21 | 93,500 | — | — |
| 2003-07-02 | $0.21 | $0.21 | 56,700 | — | — |
| 2003-07-01 | $0.24 | $0.24 | 20,000 | — | — |
| 2003-06-30 | $0.22 | $0.22 | 0 | — | — |
| 2003-06-27 | $0.22 | $0.22 | 39,400 | — | — |
| 2003-06-26 | $0.22 | $0.22 | 32,200 | — | — |
| 2003-06-25 | $0.22 | $0.22 | 121,200 | — | — |
| 2003-06-24 | $0.20 | $0.20 | 0 | — | — |
| 2003-06-23 | $0.20 | $0.20 | 10,900 | — | — |
| 2003-06-20 | $0.20 | $0.20 | 47,800 | — | — |
| 2003-06-19 | $0.20 | $0.20 | 15,800 | — | — |
| 2003-06-18 | $0.23 | $0.23 | 4,800 | — | — |
| 2003-06-17 | $0.20 | $0.20 | 21,500 | — | — |
| 2003-06-16 | $0.20 | $0.20 | 4,300 | — | — |
| 2003-06-13 | $0.20 | $0.20 | 17,000 | — | — |
| 2003-06-12 | $0.21 | $0.21 | 98,900 | — | — |
| 2003-06-11 | $0.21 | $0.21 | 17,600 | — | — |
| 2003-06-10 | $0.24 | $0.24 | 7,100 | — | — |
| 2003-06-09 | $0.22 | $0.22 | 53,100 | — | — |
| 2003-06-06 | $0.23 | $0.23 | 26,300 | — | — |
| 2003-06-05 | $0.22 | $0.22 | 26,600 | — | — |
| 2003-06-04 | $0.23 | $0.23 | 42,300 | — | — |
| 2003-06-03 | $0.22 | $0.22 | 113,100 | — | — |
| 2003-06-02 | $0.23 | $0.23 | 24,000 | — | — |
| 2003-05-30 | $0.22 | $0.22 | 107,200 | — | — |
| 2003-05-29 | $0.21 | $0.21 | 42,100 | — | — |
| 2003-05-28 | $0.25 | $0.25 | 38,500 | — | — |
| 2003-05-27 | $0.24 | $0.24 | 33,100 | — | — |
| 2003-05-23 | $0.22 | $0.22 | 129,500 | — | — |
| 2003-05-22 | $0.26 | $0.26 | 9,300 | — | — |
| 2003-05-21 | $0.26 | $0.26 | 28,500 | — | — |
| 2003-05-20 | $0.26 | $0.26 | 11,200 | — | — |
| 2003-05-19 | $0.22 | $0.22 | 1,000 | — | — |
| 2003-05-16 | $0.24 | $0.24 | 27,800 | — | — |
| 2003-05-15 | $0.22 | $0.22 | 182,000 | — | — |
| 2003-05-14 | $0.28 | $0.28 | 24,600 | — | — |
| 2003-05-13 | $0.27 | $0.27 | 49,900 | — | — |
| 2003-05-12 | $0.27 | $0.27 | 13,000 | — | — |
| 2003-05-09 | $0.28 | $0.28 | 53,700 | — | — |
| 2003-05-08 | $0.27 | $0.27 | 600 | — | — |
| 2003-05-07 | $0.28 | $0.28 | 12,500 | — | — |
| 2003-05-06 | $0.27 | $0.27 | 1,400 | — | — |
| 2003-05-05 | $0.27 | $0.27 | 5,700 | — | — |
| 2003-05-02 | $0.27 | $0.27 | 14,000 | — | — |
| 2003-05-01 | $0.29 | $0.29 | 0 | — | — |
| 2003-04-30 | $0.29 | $0.29 | 5,000 | — | — |
| 2003-04-29 | $0.30 | $0.30 | 400 | — | — |
| 2003-04-28 | $0.27 | $0.27 | 10,200 | — | — |
| 2003-04-25 | $0.29 | $0.29 | 31,200 | — | — |
| 2003-04-24 | $0.31 | $0.31 | 8,000 | — | — |
| 2003-04-23 | $0.26 | $0.26 | 10,200 | — | — |
| 2003-04-22 | $0.27 | $0.27 | 4,200 | — | — |
| 2003-04-21 | $0.28 | $0.28 | 12,500 | — | — |
| 2003-04-17 | $0.26 | $0.26 | 0 | — | — |
| 2003-04-16 | $0.26 | $0.26 | 500 | — | — |
| 2003-04-15 | $0.26 | $0.26 | 3,700 | — | — |
| 2003-04-14 | $0.28 | $0.28 | 37,300 | — | — |
| 2003-04-11 | $0.27 | $0.27 | 36,000 | — | — |
| 2003-04-10 | $0.26 | $0.26 | 3,000 | — | — |
| 2003-04-09 | $0.28 | $0.28 | 16,200 | — | — |
| 2003-04-08 | $0.29 | $0.29 | 0 | — | — |
| 2003-04-07 | $0.29 | $0.29 | 9,000 | — | — |
| 2003-04-04 | $0.26 | $0.26 | 1,000 | — | — |
| 2003-04-03 | $0.26 | $0.26 | 100 | — | — |
| 2003-04-02 | $0.26 | $0.26 | 46,200 | — | — |
| 2003-04-01 | $0.29 | $0.29 | 7,000 | — | — |
| 2003-03-31 | $0.28 | $0.28 | 37,300 | — | — |
| 2003-03-28 | $0.28 | $0.28 | 3,400 | — | — |
| 2003-03-27 | $0.28 | $0.28 | 10,200 | — | — |
| 2003-03-26 | $0.31 | $0.31 | 0 | — | — |
| 2003-03-25 | $0.31 | $0.31 | 0 | — | — |
| 2003-03-24 | $0.31 | $0.31 | 20,900 | — | — |
| 2003-03-21 | $0.29 | $0.29 | 22,200 | — | — |
| 2003-03-20 | $0.30 | $0.30 | 2,000 | — | — |
| 2003-03-19 | $0.32 | $0.32 | 5,200 | — | — |
| 2003-03-18 | $0.29 | $0.29 | 900 | — | — |
| 2003-03-17 | $0.30 | $0.30 | 69,900 | — | — |
| 2003-03-14 | $0.29 | $0.29 | 11,300 | — | — |
| 2003-03-13 | $0.30 | $0.30 | 0 | — | — |
| 2003-03-12 | $0.30 | $0.30 | 2,000 | — | — |
| 2003-03-11 | $0.30 | $0.30 | 6,000 | — | — |
| 2003-03-10 | $0.30 | $0.30 | 4,000 | — | — |
| 2003-03-07 | $0.30 | $0.30 | 6,900 | — | — |
| 2003-03-06 | $0.30 | $0.30 | 0 | — | — |
| 2003-03-05 | $0.30 | $0.30 | 4,000 | — | — |
| 2003-03-04 | $0.33 | $0.33 | 9,400 | — | — |
| 2003-03-03 | $0.30 | $0.30 | 7,600 | — | — |
| 2003-02-28 | $0.30 | $0.30 | 1,100 | — | — |
| 2003-02-27 | $0.30 | $0.30 | 2,000 | — | — |
| 2003-02-26 | $0.34 | $0.34 | 5,000 | — | — |
| 2003-02-25 | $0.33 | $0.33 | 5,000 | — | — |
| 2003-02-24 | $0.33 | $0.33 | 7,100 | — | — |
| 2003-02-21 | $0.30 | $0.30 | 1,000 | — | — |
| 2003-02-20 | $0.33 | $0.33 | 31,100 | — | — |
| 2003-02-19 | $0.33 | $0.33 | 56,500 | — | — |
| 2003-02-18 | $0.34 | $0.34 | 55,200 | — | — |
| 2003-02-14 | $0.33 | $0.33 | 40,400 | — | — |
| 2003-02-13 | $0.34 | $0.34 | 22,000 | — | — |
| 2003-02-12 | $0.34 | $0.34 | 9,100 | — | — |
| 2003-02-11 | $0.35 | $0.35 | 67,600 | — | — |
| 2003-02-10 | $0.35 | $0.35 | 38,600 | — | — |
| 2003-02-07 | $0.35 | $0.35 | 41,300 | — | — |
| 2003-02-06 | $0.35 | $0.35 | 7,100 | — | — |
| 2003-02-05 | $0.35 | $0.35 | 23,200 | — | — |
| 2003-02-04 | $0.38 | $0.38 | 45,000 | — | — |
| 2003-02-03 | $0.35 | $0.35 | 16,700 | — | — |
| 2003-01-31 | $0.33 | $0.33 | 2,000 | — | — |
| 2003-01-30 | $0.38 | $0.38 | 28,700 | — | — |
| 2003-01-29 | $0.35 | $0.35 | 110,100 | — | — |
| 2003-01-28 | $0.40 | $0.40 | 92,600 | — | — |
| 2003-01-27 | $0.41 | $0.41 | 42,900 | — | — |
| 2003-01-24 | $0.40 | $0.40 | 140,200 | — | — |
| 2003-01-23 | $0.41 | $0.41 | 109,400 | — | — |
| 2003-01-22 | $0.39 | $0.39 | 206,500 | — | — |
| 2003-01-21 | $0.38 | $0.38 | 250,700 | — | — |
| 2003-01-17 | $0.37 | $0.37 | 24,400 | — | — |
| 2003-01-16 | $0.37 | $0.37 | 49,800 | — | — |
| 2003-01-15 | $0.37 | $0.37 | 130,100 | — | — |
| 2003-01-14 | $0.37 | $0.37 | 20,400 | — | — |
| 2003-01-13 | $0.32 | $0.32 | 4,200 | — | — |
| 2003-01-10 | $0.32 | $0.32 | 9,000 | — | — |
| 2003-01-09 | $0.36 | $0.36 | 97,400 | — | — |
| 2003-01-08 | $0.34 | $0.34 | 206,300 | — | — |
| 2003-01-07 | $0.33 | $0.33 | 163,600 | — | — |
| 2003-01-06 | $0.34 | $0.34 | 349,700 | — | — |
| 2003-01-03 | $0.27 | $0.27 | 112,200 | — | — |
| 2003-01-02 | $0.25 | $0.25 | 14,000 | — | — |