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
- 1999-10-27 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 | $1.50 | $1.50 | 3,788 | — | — |
| 2003-12-30 | $2.00 | $2.00 | 6,896 | — | — |
| 2003-12-29 | $1.00 | $1.00 | 4,228 | — | — |
| 2003-12-26 | $1.00 | $1.00 | 970 | — | — |
| 2003-12-24 | $1.00 | $1.00 | 140 | — | — |
| 2003-12-23 | $1.00 | $1.00 | 1,176 | — | — |
| 2003-12-22 | $1.50 | $1.50 | 3,122 | — | — |
| 2003-12-19 | $1.50 | $1.50 | 1,130 | — | — |
| 2003-12-18 | $1.50 | $1.50 | 50 | — | — |
| 2003-12-17 | $1.50 | $1.50 | 70 | — | — |
| 2003-12-16 | $1.50 | $1.50 | 1,258 | — | — |
| 2003-12-15 | $1.50 | $1.50 | 186 | — | — |
| 2003-12-12 | $1.50 | $1.50 | 38 | — | — |
| 2003-12-11 | $1.50 | $1.50 | 988 | — | — |
| 2003-12-10 | $1.50 | $1.50 | 4,618 | — | — |
| 2003-12-09 | $1.50 | $1.50 | 148 | — | — |
| 2003-12-08 | $1.50 | $1.50 | 762 | — | — |
| 2003-12-05 | $1.50 | $1.50 | 64 | — | — |
| 2003-12-04 | $1.50 | $1.50 | 118 | — | — |
| 2003-12-03 | $1.50 | $1.50 | 10 | — | — |
| 2003-12-02 | $1.50 | $1.50 | 2,566 | — | — |
| 2003-12-01 | $1.50 | $1.50 | 1,136 | — | — |
| 2003-11-28 | $1.50 | $1.50 | 290 | — | — |
| 2003-11-26 | $1.50 | $1.50 | 1,564 | — | — |
| 2003-11-25 | $1.50 | $1.50 | 1,700 | — | — |
| 2003-11-24 | $1.50 | $1.50 | 146 | — | — |
| 2003-11-21 | $1.50 | $1.50 | 1,360 | — | — |
| 2003-11-20 | $1.50 | $1.50 | 570 | — | — |
| 2003-11-19 | $1.50 | $1.50 | 254 | — | — |
| 2003-11-18 | $2.00 | $2.00 | 200 | — | — |
| 2003-11-17 | $1.50 | $1.50 | 26 | — | — |
| 2003-11-14 | $1.50 | $1.50 | 166 | — | — |
| 2003-11-13 | $1.50 | $1.50 | 36 | — | — |
| 2003-11-12 | $2.00 | $2.00 | 240 | — | — |
| 2003-11-11 | $1.50 | $1.50 | 460 | — | — |
| 2003-11-10 | $1.50 | $1.50 | 150 | — | — |
| 2003-11-07 | $2.00 | $2.00 | 1,704 | — | — |
| 2003-11-06 | $1.50 | $1.50 | 41,362 | — | — |
| 2003-11-05 | $1.50 | $1.50 | 1,028 | — | — |
| 2003-11-04 | $2.00 | $2.00 | 304 | — | — |
| 2003-11-03 | $1.50 | $1.50 | 2,788 | — | — |
| 2003-10-31 | $1.50 | $1.50 | 21,170 | — | — |
| 2003-10-30 | $2.00 | $2.00 | 1,740 | — | — |
| 2003-10-29 | $2.50 | $2.50 | 566 | — | — |
| 2003-10-28 | $2.00 | $2.00 | 2 | — | — |
| 2003-10-27 | $2.50 | $2.50 | 170 | — | — |
| 2003-10-24 | $2.00 | $2.00 | 10 | — | — |
| 2003-10-23 | $2.50 | $2.50 | 226 | — | — |
| 2003-10-22 | $2.00 | $2.00 | 474 | — | — |
| 2003-10-21 | $2.00 | $2.00 | 3,822 | — | — |
| 2003-10-20 | $2.00 | $2.00 | 442 | — | — |
| 2003-10-17 | $2.50 | $2.50 | 3,918 | — | — |
| 2003-10-16 | $2.50 | $2.50 | 1,630 | — | — |
| 2003-10-15 | $2.00 | $2.00 | 118 | — | — |
| 2003-10-14 | $2.50 | $2.50 | 264 | — | — |
| 2003-10-13 | $2.50 | $2.50 | 1,574 | — | — |
| 2003-10-10 | $2.50 | $2.50 | 1,590 | — | — |
| 2003-10-09 | $2.00 | $2.00 | 180 | — | — |
| 2003-10-08 | $2.00 | $2.00 | 518 | — | — |
| 2003-10-07 | $2.50 | $2.50 | 922 | — | — |
| 2003-10-06 | $2.00 | $2.00 | 36 | — | — |
| 2003-10-03 | $2.00 | $2.00 | 520 | — | — |
| 2003-10-02 | $2.00 | $2.00 | 376 | — | — |
| 2003-10-01 | $2.50 | $2.50 | 1,640 | — | — |
| 2003-09-30 | $2.50 | $2.50 | 1,600 | — | — |
| 2003-09-29 | $2.50 | $2.50 | 572 | — | — |
| 2003-09-26 | $2.50 | $2.50 | 1,930 | — | — |
| 2003-09-25 | $2.50 | $2.50 | 3,176 | — | — |
| 2003-09-24 | $2.50 | $2.50 | 1,100 | — | — |
| 2003-09-23 | $2.50 | $2.50 | 428 | — | — |
| 2003-09-22 | $2.50 | $2.50 | 5,562 | — | — |
| 2003-09-19 | $2.50 | $2.50 | 204 | — | — |
| 2003-09-18 | $2.50 | $2.50 | 300 | — | — |
| 2003-09-17 | $2.50 | $2.50 | 1,028 | — | — |
| 2003-09-16 | $2.50 | $2.50 | 2,094 | — | — |
| 2003-09-15 | $2.50 | $2.50 | 10 | — | — |
| 2003-09-12 | $2.50 | $2.50 | 806 | — | — |
| 2003-09-11 | $2.50 | $2.50 | 130 | — | — |
| 2003-09-10 | $2.50 | $2.50 | 1,234 | — | — |
| 2003-09-09 | $2.50 | $2.50 | 2,336 | — | — |
| 2003-09-08 | $2.50 | $2.50 | 74 | — | — |
| 2003-09-05 | $2.50 | $2.50 | 48 | — | — |
| 2003-09-04 | $2.50 | $2.50 | 2,788 | — | — |
| 2003-09-03 | $2.50 | $2.50 | 300 | — | — |
| 2003-09-02 | $2.50 | $2.50 | 1,208 | — | — |
| 2003-08-29 | $2.50 | $2.50 | 1,266 | — | — |
| 2003-08-28 | $2.50 | $2.50 | 1,020 | — | — |
| 2003-08-27 | $2.50 | $2.50 | 2,966 | — | — |
| 2003-08-26 | $2.50 | $2.50 | 1,444 | — | — |
| 2003-08-25 | $2.50 | $2.50 | 1,100 | — | — |
| 2003-08-22 | $2.50 | $2.50 | 910 | — | — |
| 2003-08-21 | $2.50 | $2.50 | 1,392 | — | — |
| 2003-08-20 | $2.50 | $2.50 | 1,350 | — | — |
| 2003-08-19 | $3.00 | $3.00 | 546 | — | — |
| 2003-08-18 | $2.50 | $2.50 | 1,462 | — | — |
| 2003-08-15 | $2.50 | $2.50 | 860 | — | — |
| 2003-08-14 | $3.00 | $3.00 | 758 | — | — |
| 2003-08-13 | $2.50 | $2.50 | 1,066 | — | — |
| 2003-08-12 | $2.50 | $2.50 | 1,880 | — | — |
| 2003-08-11 | $3.00 | $3.00 | 1,928 | — | — |
| 2003-08-08 | $2.50 | $2.50 | 666 | — | — |
| 2003-08-07 | $3.00 | $3.00 | 1,918 | — | — |
| 2003-08-06 | $3.50 | $3.50 | 8,364 | — | — |
| 2003-08-05 | $2.50 | $2.50 | 580 | — | — |
| 2003-08-04 | $2.50 | $2.50 | 2,568 | — | — |
| 2003-08-01 | $2.50 | $2.50 | 3,434 | — | — |
| 2003-07-31 | $3.00 | $3.00 | 8,728 | — | — |
| 2003-07-30 | $2.50 | $2.50 | 10,304 | — | — |
| 2003-07-29 | $2.50 | $2.50 | 9,340 | — | — |
| 2003-07-28 | $2.00 | $2.00 | 1,610 | — | — |
| 2003-07-25 | $2.00 | $2.00 | 100 | — | — |
| 2003-07-24 | $2.00 | $2.00 | 78 | — | — |
| 2003-07-23 | $2.00 | $2.00 | 1,026 | — | — |
| 2003-07-22 | $2.00 | $2.00 | 432 | — | — |
| 2003-07-21 | $1.50 | $1.50 | 42 | — | — |
| 2003-07-18 | $2.00 | $2.00 | 616 | — | — |
| 2003-07-17 | $2.00 | $2.00 | 1,060 | — | — |
| 2003-07-16 | $2.00 | $2.00 | 2,488 | — | — |
| 2003-07-15 | $1.50 | $1.50 | 0 | — | — |
| 2003-07-14 | $1.50 | $1.50 | 12 | — | — |
| 2003-07-11 | $1.50 | $1.50 | 452 | — | — |
| 2003-07-10 | $2.00 | $2.00 | 118 | — | — |
| 2003-07-09 | $1.50 | $1.50 | 176 | — | — |
| 2003-07-08 | $1.50 | $1.50 | 412 | — | — |
| 2003-07-07 | $1.50 | $1.50 | 1,024 | — | — |
| 2003-07-03 | $2.00 | $2.00 | 300 | — | — |
| 2003-07-02 | $1.50 | $1.50 | 268 | — | — |
| 2003-07-01 | $1.50 | $1.50 | 84 | — | — |
| 2003-06-30 | $1.50 | $1.50 | 932 | — | — |
| 2003-06-27 | $1.50 | $1.50 | 390 | — | — |
| 2003-06-26 | $2.00 | $2.00 | 168 | — | — |
| 2003-06-25 | $2.00 | $2.00 | 40 | — | — |
| 2003-06-24 | $2.00 | $2.00 | 2,830 | — | — |
| 2003-06-23 | $2.00 | $2.00 | 3,734 | — | — |
| 2003-06-20 | $2.00 | $2.00 | 3,196 | — | — |
| 2003-06-19 | $2.00 | $2.00 | 5,646 | — | — |
| 2003-06-18 | $2.00 | $2.00 | 2,190 | — | — |
| 2003-06-17 | $2.50 | $2.50 | 2,760 | — | — |
| 2003-06-16 | $2.00 | $2.00 | 108 | — | — |
| 2003-06-13 | $2.00 | $2.00 | 1,476 | — | — |
| 2003-06-12 | $2.00 | $2.00 | 24 | — | — |
| 2003-06-11 | $2.00 | $2.00 | 808 | — | — |
| 2003-06-10 | $2.00 | $2.00 | 732 | — | — |
| 2003-06-09 | $2.00 | $2.00 | 2,060 | — | — |
| 2003-06-06 | $2.50 | $2.50 | 570 | — | — |
| 2003-06-05 | $2.00 | $2.00 | 2,144 | — | — |
| 2003-06-04 | $2.00 | $2.00 | 1,112 | — | — |
| 2003-06-03 | $2.50 | $2.50 | 332 | — | — |
| 2003-06-02 | $2.50 | $2.50 | 348 | — | — |
| 2003-05-30 | $2.50 | $2.50 | 554 | — | — |
| 2003-05-29 | $2.50 | $2.50 | 194 | — | — |
| 2003-05-28 | $2.50 | $2.50 | 136 | — | — |
| 2003-05-27 | $2.50 | $2.50 | 860 | — | — |
| 2003-05-23 | $2.50 | $2.50 | 3,904 | — | — |
| 2003-05-22 | $2.50 | $2.50 | 5,172 | — | — |
| 2003-05-21 | $2.50 | $2.50 | 150 | — | — |
| 2003-05-20 | $2.50 | $2.50 | 940 | — | — |
| 2003-05-19 | $2.00 | $2.00 | 40 | — | — |
| 2003-05-16 | $2.50 | $2.50 | 10 | — | — |
| 2003-05-15 | $2.50 | $2.50 | 0 | — | — |
| 2003-05-14 | $2.50 | $2.50 | 990 | — | — |
| 2003-05-13 | $3.00 | $3.00 | 40 | — | — |
| 2003-05-12 | $2.50 | $2.50 | 292 | — | — |
| 2003-05-09 | $2.00 | $2.00 | 0 | — | — |
| 2003-05-08 | $2.00 | $2.00 | 240 | — | — |
| 2003-05-07 | $2.50 | $2.50 | 704 | — | — |
| 2003-05-06 | $2.50 | $2.50 | 400 | — | — |
| 2003-05-05 | $2.00 | $2.00 | 196 | — | — |
| 2003-05-02 | $2.00 | $2.00 | 40 | — | — |
| 2003-05-01 | $2.00 | $2.00 | 0 | — | — |
| 2003-04-30 | $2.00 | $2.00 | 448 | — | — |
| 2003-04-29 | $2.00 | $2.00 | 12 | — | — |
| 2003-04-28 | $2.50 | $2.50 | 914 | — | — |
| 2003-04-25 | $2.00 | $2.00 | 232 | — | — |
| 2003-04-24 | $2.50 | $2.50 | 834 | — | — |
| 2003-04-23 | $1.50 | $1.50 | 70 | — | — |
| 2003-04-22 | $4.00 | $4.00 | 1,440 | — | — |
| 2003-04-21 | $2.00 | $2.00 | 592 | — | — |
| 2003-04-17 | $3.00 | $3.00 | 1,208 | — | — |
| 2003-04-16 | $0.50 | $0.50 | 22 | — | — |
| 2003-04-15 | $1.00 | $1.00 | 20 | — | — |
| 2003-04-14 | $5.00 | $5.00 | 30 | — | — |
| 2003-04-11 | $2.50 | $2.50 | 166 | — | — |
| 2003-04-10 | $3.00 | $3.00 | 0 | — | — |
| 2003-04-09 | $3.00 | $3.00 | 420 | — | — |
| 2003-04-08 | $5.00 | $5.00 | 1,764 | — | — |
| 2003-04-07 | $3.00 | $3.00 | 0 | — | — |
| 2003-04-04 | $3.00 | $3.00 | 2 | — | — |
| 2003-04-03 | $5.00 | $5.00 | 3,752 | — | — |
| 2003-04-02 | $2.50 | $2.50 | 402 | — | — |
| 2003-04-01 | $2.50 | $2.50 | 20 | — | — |
| 2003-03-31 | $1.00 | $1.00 | 4 | — | — |
| 2003-03-28 | $5.00 | $5.00 | 3,290 | — | — |
| 2003-03-27 | $4.00 | $4.00 | 2,404 | — | — |
| 2003-03-26 | $4.00 | $4.00 | 400 | — | — |
| 2003-03-25 | $2.50 | $2.50 | 4,944 | — | — |
| 2003-03-24 | $4.00 | $4.00 | 1,094 | — | — |
| 2003-03-21 | $0.50 | $0.50 | 2,312 | — | — |
| 2003-03-20 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-19 | $0.50 | $0.50 | 3,208 | — | — |
| 2003-03-18 | $0.50 | $0.50 | 750 | — | — |
| 2003-03-17 | $0.50 | $0.50 | 340 | — | — |
| 2003-03-14 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-13 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-12 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-11 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-10 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-07 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-06 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-05 | $1.50 | $1.50 | 50 | — | — |
| 2003-03-04 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-03 | $0.50 | $0.50 | 20 | — | — |
| 2003-02-28 | $2.00 | $2.00 | 302 | — | — |
| 2003-02-27 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-26 | $0.50 | $0.50 | 100 | — | — |
| 2003-02-25 | $2.00 | $2.00 | 1,378 | — | — |
| 2003-02-24 | $2.00 | $2.00 | 0 | — | — |
| 2003-02-21 | $2.00 | $2.00 | 428 | — | — |
| 2003-02-20 | $2.50 | $2.50 | 2,236 | — | — |
| 2003-02-19 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-18 | $0.50 | $0.50 | 40 | — | — |
| 2003-02-14 | $2.00 | $2.00 | 0 | — | — |
| 2003-02-13 | $2.00 | $2.00 | 100 | — | — |
| 2003-02-12 | $0.50 | $0.50 | 200 | — | — |
| 2003-02-11 | $0.50 | $0.50 | 90 | — | — |
| 2003-02-10 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-07 | $0.50 | $0.50 | 2 | — | — |
| 2003-02-06 | $0.50 | $0.50 | 240 | — | — |
| 2003-02-05 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-04 | $0.50 | $0.50 | 408 | — | — |
| 2003-02-03 | $0.50 | $0.50 | 40 | — | — |
| 2003-01-31 | $0.50 | $0.50 | 2 | — | — |
| 2003-01-30 | $2.00 | $2.00 | 1,202 | — | — |
| 2003-01-29 | $2.50 | $2.50 | 516 | — | — |
| 2003-01-28 | $0.50 | $0.50 | 404 | — | — |
| 2003-01-27 | $1.00 | $1.00 | 400 | — | — |
| 2003-01-24 | $1.00 | $1.00 | 8 | — | — |
| 2003-01-23 | $1.00 | $1.00 | 20 | — | — |
| 2003-01-22 | $1.00 | $1.00 | 0 | — | — |
| 2003-01-21 | $1.00 | $1.00 | 0 | — | — |
| 2003-01-17 | $1.00 | $1.00 | 170 | — | — |
| 2003-01-16 | $1.00 | $1.00 | 0 | — | — |
| 2003-01-15 | $1.00 | $1.00 | 218 | — | — |
| 2003-01-14 | $1.50 | $1.50 | 4,040 | — | — |
| 2003-01-13 | $1.00 | $1.00 | 328 | — | — |
| 2003-01-10 | $1.00 | $1.00 | 0 | — | — |
| 2003-01-09 | $1.00 | $1.00 | 882 | — | — |
| 2003-01-08 | $2.00 | $2.00 | 0 | — | — |
| 2003-01-07 | $2.00 | $2.00 | 378 | — | — |
| 2003-01-06 | $1.00 | $1.00 | 12 | — | — |
| 2003-01-03 | $1.50 | $1.50 | 0 | — | — |
| 2003-01-02 | $1.50 | $1.50 | 150 | — | — |