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
- 1980-03-17 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 | $1.25 | $1.60 | 126,000 | — | — |
| 2003-12-30 | $1.24 | $1.58 | 31,500 | — | — |
| 2003-12-29 | $1.23 | $1.57 | 108,000 | — | — |
| 2003-12-26 | $1.22 | $1.56 | 81,000 | — | — |
| 2003-12-24 | $1.23 | $1.57 | 27,000 | — | — |
| 2003-12-23 | $1.22 | $1.56 | 85,500 | — | — |
| 2003-12-22 | $1.23 | $1.57 | 13,500 | — | — |
| 2003-12-19 | $1.22 | $1.56 | 54,000 | — | — |
| 2003-12-18 | $1.22 | $1.56 | 153,000 | — | — |
| 2003-12-17 | $1.23 | $1.57 | 117,000 | — | — |
| 2003-12-16 | $1.20 | $1.53 | 135,000 | — | — |
| 2003-12-15 | $1.21 | $1.54 | 112,500 | — | — |
| 2003-12-12 | $1.21 | $1.55 | 121,500 | — | — |
| 2003-12-11 | $1.22 | $1.55 | 229,500 | — | — |
| 2003-12-10 | $1.22 | $1.56 | 139,500 | — | — |
| 2003-12-09 | $1.23 | $1.57 | 81,000 | — | — |
| 2003-12-08 | $1.23 | $1.57 | 252,000 | — | — |
| 2003-12-05 | $1.21 | $1.54 | 247,500 | — | — |
| 2003-12-04 | $1.21 | $1.55 | 126,000 | — | — |
| 2003-12-03 | $1.21 | $1.55 | 144,000 | — | — |
| 2003-12-02 | $1.22 | $1.55 | 121,500 | — | — |
| 2003-12-01 | $1.21 | $1.55 | 162,000 | — | — |
| 2003-11-28 | $1.19 | $1.52 | 121,500 | — | — |
| 2003-11-26 | $1.20 | $1.53 | 247,500 | — | — |
| 2003-11-25 | $1.20 | $1.53 | 184,500 | — | — |
| 2003-11-24 | $1.21 | $1.54 | 90,000 | — | — |
| 2003-11-21 | $1.20 | $1.54 | 103,500 | — | — |
| 2003-11-20 | $1.20 | $1.54 | 117,000 | — | — |
| 2003-11-19 | $1.21 | $1.55 | 211,500 | — | — |
| 2003-11-18 | $1.21 | $1.55 | 175,500 | — | — |
| 2003-11-17 | $1.22 | $1.55 | 139,500 | — | — |
| 2003-11-14 | $1.22 | $1.57 | 108,000 | — | — |
| 2003-11-13 | $1.23 | $1.57 | 103,500 | — | — |
| 2003-11-12 | $1.23 | $1.58 | 108,000 | — | — |
| 2003-11-11 | $1.25 | $1.60 | 130,500 | — | — |
| 2003-11-10 | $1.27 | $1.62 | 603,000 | — | — |
| 2003-11-07 | $1.25 | $1.60 | 193,500 | — | — |
| 2003-11-06 | $1.24 | $1.58 | 126,000 | — | — |
| 2003-11-05 | $1.23 | $1.57 | 148,500 | — | — |
| 2003-11-04 | $1.21 | $1.55 | 4,500 | — | — |
| 2003-11-03 | $1.21 | $1.55 | 54,000 | — | — |
| 2003-10-31 | $1.21 | $1.55 | 112,500 | — | — |
| 2003-10-30 | $1.22 | $1.56 | 63,000 | — | — |
| 2003-10-29 | $1.22 | $1.56 | 22,500 | — | — |
| 2003-10-28 | $1.22 | $1.56 | 45,000 | — | — |
| 2003-10-27 | $1.22 | $1.56 | 180,000 | — | — |
| 2003-10-24 | $1.21 | $1.54 | 58,500 | — | — |
| 2003-10-23 | $1.21 | $1.55 | 108,000 | — | — |
| 2003-10-22 | $1.22 | $1.56 | 153,000 | — | — |
| 2003-10-21 | $1.22 | $1.56 | 625,500 | — | — |
| 2003-10-20 | $1.22 | $1.56 | 198,000 | — | — |
| 2003-10-17 | $1.21 | $1.54 | 202,500 | — | — |
| 2003-10-16 | $1.20 | $1.53 | 229,500 | — | — |
| 2003-10-15 | $1.20 | $1.53 | 94,500 | — | — |
| 2003-10-14 | $1.20 | $1.53 | 72,000 | — | — |
| 2003-10-13 | $1.20 | $1.53 | 157,500 | — | — |
| 2003-10-10 | $1.19 | $1.52 | 121,500 | — | — |
| 2003-10-09 | $1.19 | $1.52 | 243,000 | — | — |
| 2003-10-08 | $1.17 | $1.50 | 99,000 | — | — |
| 2003-10-07 | $1.17 | $1.50 | 63,000 | — | — |
| 2003-10-06 | $1.16 | $1.48 | 49,500 | — | — |
| 2003-10-03 | $1.16 | $1.48 | 247,500 | — | — |
| 2003-10-02 | $1.14 | $1.46 | 306,000 | — | — |
| 2003-10-01 | $1.14 | $1.45 | 180,000 | — | — |
| 2003-09-30 | $1.12 | $1.43 | 157,500 | — | — |
| 2003-09-29 | $1.12 | $1.43 | 306,000 | — | — |
| 2003-09-26 | $1.14 | $1.45 | 58,500 | — | — |
| 2003-09-25 | $1.14 | $1.46 | 27,000 | — | — |
| 2003-09-24 | $1.14 | $1.46 | 67,500 | — | — |
| 2003-09-23 | $1.14 | $1.46 | 18,000 | — | — |
| 2003-09-22 | $1.14 | $1.46 | 90,000 | — | — |
| 2003-09-19 | $1.15 | $1.47 | 162,000 | — | — |
| 2003-09-18 | $1.14 | $1.46 | 31,500 | — | — |
| 2003-09-17 | $1.14 | $1.46 | 333,000 | — | — |
| 2003-09-16 | $1.13 | $1.44 | 117,000 | — | — |
| 2003-09-15 | $1.11 | $1.42 | 0 | — | — |
| 2003-09-12 | $1.11 | $1.42 | 76,500 | — | — |
| 2003-09-11 | $1.12 | $1.43 | 36,000 | — | — |
| 2003-09-10 | $1.11 | $1.42 | 18,000 | — | — |
| 2003-09-09 | $1.12 | $1.43 | 18,000 | — | — |
| 2003-09-08 | $1.12 | $1.43 | 31,500 | — | — |
| 2003-09-05 | $1.12 | $1.43 | 85,500 | — | — |
| 2003-09-04 | $1.11 | $1.42 | 67,500 | — | — |
| 2003-09-03 | $1.11 | $1.42 | 54,000 | — | — |
| 2003-09-02 | $1.11 | $1.42 | 355,500 | — | — |
| 2003-08-29 | $1.12 | $1.43 | 90,000 | — | — |
| 2003-08-28 | $1.12 | $1.43 | 63,000 | — | — |
| 2003-08-27 | $1.12 | $1.43 | 18,000 | — | — |
| 2003-08-26 | $1.12 | $1.43 | 45,000 | — | — |
| 2003-08-25 | $1.12 | $1.43 | 144,000 | — | — |
| 2003-08-22 | $1.12 | $1.43 | 31,500 | — | — |
| 2003-08-21 | $1.12 | $1.42 | 216,000 | — | — |
| 2003-08-20 | $1.12 | $1.42 | 567,000 | — | — |
| 2003-08-19 | $1.12 | $1.42 | 72,000 | — | — |
| 2003-08-18 | $1.11 | $1.41 | 103,500 | — | — |
| 2003-08-15 | $1.11 | $1.40 | 40,500 | — | — |
| 2003-08-14 | $1.11 | $1.40 | 126,000 | — | — |
| 2003-08-13 | $1.10 | $1.40 | 36,000 | — | — |
| 2003-08-12 | $1.10 | $1.39 | 54,000 | — | — |
| 2003-08-11 | $1.09 | $1.38 | 63,000 | — | — |
| 2003-08-08 | $1.09 | $1.38 | 81,000 | — | — |
| 2003-08-07 | $1.08 | $1.37 | 36,000 | — | — |
| 2003-08-06 | $1.07 | $1.36 | 198,000 | — | — |
| 2003-08-05 | $1.07 | $1.36 | 22,500 | — | — |
| 2003-08-04 | $1.06 | $1.35 | 58,500 | — | — |
| 2003-08-01 | $1.06 | $1.34 | 36,000 | — | — |
| 2003-07-31 | $1.06 | $1.34 | 67,500 | — | — |
| 2003-07-30 | $1.05 | $1.33 | 40,500 | — | — |
| 2003-07-29 | $1.05 | $1.33 | 67,500 | — | — |
| 2003-07-28 | $1.05 | $1.33 | 139,500 | — | — |
| 2003-07-25 | $1.05 | $1.33 | 40,500 | — | — |
| 2003-07-24 | $1.06 | $1.34 | 103,500 | — | — |
| 2003-07-23 | $1.06 | $1.35 | 31,500 | — | — |
| 2003-07-22 | $1.06 | $1.35 | 81,000 | — | — |
| 2003-07-21 | $1.06 | $1.35 | 99,000 | — | — |
| 2003-07-18 | $1.06 | $1.34 | 315,000 | — | — |
| 2003-07-17 | $1.09 | $1.38 | 54,000 | — | — |
| 2003-07-16 | $1.10 | $1.39 | 63,000 | — | — |
| 2003-07-15 | $1.10 | $1.39 | 184,500 | — | — |
| 2003-07-14 | $1.10 | $1.40 | 9,000 | — | — |
| 2003-07-11 | $1.10 | $1.40 | 67,500 | — | — |
| 2003-07-10 | $1.10 | $1.39 | 126,000 | — | — |
| 2003-07-09 | $1.10 | $1.39 | 63,000 | — | — |
| 2003-07-08 | $1.10 | $1.39 | 135,000 | — | — |
| 2003-07-07 | $1.10 | $1.40 | 180,000 | — | — |
| 2003-07-03 | $1.08 | $1.37 | 58,500 | — | — |
| 2003-07-02 | $1.07 | $1.36 | 153,000 | — | — |
| 2003-07-01 | $1.05 | $1.33 | 238,500 | — | — |
| 2003-06-30 | $1.04 | $1.32 | 1,093,500 | — | — |
| 2003-06-27 | $1.09 | $1.38 | 76,500 | — | — |
| 2003-06-26 | $1.08 | $1.37 | 1,030,500 | — | — |
| 2003-06-25 | $1.10 | $1.39 | 81,000 | — | — |
| 2003-06-24 | $1.09 | $1.38 | 117,000 | — | — |
| 2003-06-23 | $1.09 | $1.38 | 81,000 | — | — |
| 2003-06-20 | $1.10 | $1.39 | 234,000 | — | — |
| 2003-06-19 | $1.10 | $1.40 | 49,500 | — | — |
| 2003-06-18 | $1.11 | $1.40 | 328,500 | — | — |
| 2003-06-17 | $1.11 | $1.41 | 130,500 | — | — |
| 2003-06-16 | $1.12 | $1.42 | 94,500 | — | — |
| 2003-06-13 | $1.12 | $1.43 | 108,000 | — | — |
| 2003-06-12 | $1.13 | $1.43 | 153,000 | — | — |
| 2003-06-11 | $1.13 | $1.43 | 85,500 | — | — |
| 2003-06-10 | $1.13 | $1.44 | 90,000 | — | — |
| 2003-06-09 | $1.13 | $1.44 | 40,500 | — | — |
| 2003-06-06 | $1.13 | $1.44 | 103,500 | — | — |
| 2003-06-05 | $1.13 | $1.44 | 135,000 | — | — |
| 2003-06-04 | $1.12 | $1.42 | 112,500 | — | — |
| 2003-06-03 | $1.11 | $1.41 | 90,000 | — | — |
| 2003-06-02 | $1.11 | $1.41 | 67,500 | — | — |
| 2003-05-30 | $1.11 | $1.40 | 49,500 | — | — |
| 2003-05-29 | $1.12 | $1.42 | 40,500 | — | — |
| 2003-05-28 | $1.12 | $1.43 | 72,000 | — | — |
| 2003-05-27 | $1.12 | $1.42 | 220,500 | — | — |
| 2003-05-23 | $1.12 | $1.42 | 18,000 | — | — |
| 2003-05-22 | $1.12 | $1.42 | 139,500 | — | — |
| 2003-05-21 | $1.12 | $1.42 | 189,000 | — | — |
| 2003-05-20 | $1.11 | $1.41 | 270,000 | — | — |
| 2003-05-19 | $1.10 | $1.40 | 76,500 | — | — |
| 2003-05-16 | $1.11 | $1.41 | 189,000 | — | — |
| 2003-05-15 | $1.11 | $1.41 | 130,500 | — | — |
| 2003-05-14 | $1.11 | $1.41 | 405,000 | — | — |
| 2003-05-13 | $1.10 | $1.39 | 189,000 | — | — |
| 2003-05-12 | $1.09 | $1.39 | 333,000 | — | — |
| 2003-05-09 | $1.08 | $1.37 | 310,500 | — | — |
| 2003-05-08 | $1.09 | $1.39 | 121,500 | — | — |
| 2003-05-07 | $1.09 | $1.39 | 108,000 | — | — |
| 2003-05-06 | $1.09 | $1.38 | 63,000 | — | — |
| 2003-05-05 | $1.07 | $1.36 | 72,000 | — | — |
| 2003-05-02 | $1.07 | $1.36 | 405,000 | — | — |
| 2003-05-01 | $1.09 | $1.38 | 180,000 | — | — |
| 2003-04-30 | $1.09 | $1.38 | 144,000 | — | — |
| 2003-04-29 | $1.09 | $1.39 | 225,000 | — | — |
| 2003-04-28 | $1.08 | $1.37 | 153,000 | — | — |
| 2003-04-25 | $1.05 | $1.34 | 108,000 | — | — |
| 2003-04-24 | $1.05 | $1.33 | 139,500 | — | — |
| 2003-04-23 | $1.05 | $1.33 | 121,500 | — | — |
| 2003-04-22 | $1.04 | $1.32 | 81,000 | — | — |
| 2003-04-21 | $1.04 | $1.32 | 40,500 | — | — |
| 2003-04-17 | $1.04 | $1.32 | 90,000 | — | — |
| 2003-04-16 | $1.04 | $1.32 | 193,500 | — | — |
| 2003-04-15 | $1.04 | $1.32 | 130,500 | — | — |
| 2003-04-14 | $1.04 | $1.31 | 130,500 | — | — |
| 2003-04-11 | $1.03 | $1.31 | 130,500 | — | — |
| 2003-04-10 | $1.03 | $1.31 | 472,500 | — | — |
| 2003-04-09 | $1.04 | $1.32 | 463,500 | — | — |
| 2003-04-08 | $1.02 | $1.29 | 36,000 | — | — |
| 2003-04-07 | $1.01 | $1.28 | 166,500 | — | — |
| 2003-04-04 | $1.01 | $1.29 | 157,500 | — | — |
| 2003-04-03 | $1.02 | $1.29 | 391,500 | — | — |
| 2003-04-02 | $0.99 | $1.25 | 189,000 | — | — |
| 2003-04-01 | $0.97 | $1.24 | 130,500 | — | — |
| 2003-03-31 | $0.97 | $1.23 | 90,000 | — | — |
| 2003-03-28 | $0.96 | $1.21 | 31,500 | — | — |
| 2003-03-27 | $0.96 | $1.22 | 4,500 | — | — |
| 2003-03-26 | $0.96 | $1.22 | 58,500 | — | — |
| 2003-03-25 | $0.96 | $1.22 | 31,500 | — | — |
| 2003-03-24 | $0.96 | $1.22 | 94,500 | — | — |
| 2003-03-21 | $0.97 | $1.23 | 153,000 | — | — |
| 2003-03-20 | $0.98 | $1.24 | 54,000 | — | — |
| 2003-03-19 | $0.96 | $1.22 | 175,500 | — | — |
| 2003-03-18 | $0.95 | $1.20 | 135,000 | — | — |
| 2003-03-17 | $0.95 | $1.21 | 126,000 | — | — |
| 2003-03-14 | $0.96 | $1.21 | 27,000 | — | — |
| 2003-03-13 | $0.96 | $1.22 | 418,500 | — | — |
| 2003-03-12 | $0.97 | $1.23 | 261,000 | — | — |
| 2003-03-11 | $0.98 | $1.25 | 211,500 | — | — |
| 2003-03-10 | $0.99 | $1.25 | 99,000 | — | — |
| 2003-03-07 | $0.99 | $1.26 | 22,500 | — | — |
| 2003-03-06 | $0.99 | $1.25 | 157,500 | — | — |
| 2003-03-05 | $1.00 | $1.26 | 54,000 | — | — |
| 2003-03-04 | $0.99 | $1.25 | 90,000 | — | — |
| 2003-03-03 | $0.99 | $1.25 | 153,000 | — | — |
| 2003-02-28 | $0.99 | $1.25 | 49,500 | — | — |
| 2003-02-27 | $0.99 | $1.25 | 148,500 | — | — |
| 2003-02-26 | $0.99 | $1.25 | 171,000 | — | — |
| 2003-02-25 | $0.99 | $1.25 | 391,500 | — | — |
| 2003-02-24 | $0.99 | $1.25 | 247,500 | — | — |
| 2003-02-21 | $0.98 | $1.23 | 63,000 | — | — |
| 2003-02-20 | $0.97 | $1.22 | 135,000 | — | — |
| 2003-02-19 | $0.98 | $1.23 | 90,000 | — | — |
| 2003-02-18 | $0.98 | $1.23 | 45,000 | — | — |
| 2003-02-14 | $0.98 | $1.23 | 189,000 | — | — |
| 2003-02-13 | $0.98 | $1.23 | 328,500 | — | — |
| 2003-02-12 | $1.00 | $1.25 | 288,000 | — | — |
| 2003-02-11 | $0.98 | $1.23 | 117,000 | — | — |
| 2003-02-10 | $0.98 | $1.24 | 432,000 | — | — |
| 2003-02-07 | $0.98 | $1.23 | 139,500 | — | — |
| 2003-02-06 | $0.98 | $1.23 | 144,000 | — | — |
| 2003-02-05 | $0.98 | $1.23 | 31,500 | — | — |
| 2003-02-04 | $0.96 | $1.21 | 18,000 | — | — |
| 2003-02-03 | $0.96 | $1.20 | 49,500 | — | — |
| 2003-01-31 | $0.96 | $1.20 | 31,500 | — | — |
| 2003-01-30 | $0.96 | $1.20 | 162,000 | — | — |
| 2003-01-29 | $0.97 | $1.22 | 207,000 | — | — |
| 2003-01-28 | $0.98 | $1.23 | 243,000 | — | — |
| 2003-01-27 | $0.99 | $1.25 | 166,500 | — | — |
| 2003-01-24 | $0.98 | $1.23 | 220,500 | — | — |
| 2003-01-23 | $0.99 | $1.24 | 175,500 | — | — |
| 2003-01-22 | $0.98 | $1.24 | 126,000 | — | — |
| 2003-01-21 | $0.97 | $1.22 | 99,000 | — | — |
| 2003-01-17 | $0.97 | $1.22 | 49,500 | — | — |
| 2003-01-16 | $0.97 | $1.22 | 31,500 | — | — |
| 2003-01-15 | $0.97 | $1.22 | 85,500 | — | — |
| 2003-01-14 | $0.97 | $1.22 | 162,000 | — | — |
| 2003-01-13 | $0.95 | $1.20 | 342,000 | — | — |
| 2003-01-10 | $0.93 | $1.17 | 189,000 | — | — |
| 2003-01-09 | $0.93 | $1.16 | 76,500 | — | — |
| 2003-01-08 | $0.92 | $1.15 | 117,000 | — | — |
| 2003-01-07 | $0.91 | $1.15 | 76,500 | — | — |
| 2003-01-06 | $0.92 | $1.16 | 297,000 | — | — |
| 2003-01-03 | $0.91 | $1.15 | 229,500 | — | — |
| 2003-01-02 | $0.90 | $1.14 | 81,000 | — | — |