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
- 1999-10-07 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 | $1.59 | $2.31 | 59,200 | — | — |
| 2003-12-30 | $1.59 | $2.31 | 105,600 | — | — |
| 2003-12-29 | $1.60 | $2.32 | 335,200 | — | — |
| 2003-12-26 | $1.60 | $2.32 | 188,800 | — | — |
| 2003-12-24 | $1.61 | $2.34 | 4,800 | — | — |
| 2003-12-23 | $1.60 | $2.32 | 327,200 | — | — |
| 2003-12-22 | $1.58 | $2.29 | 115,200 | — | — |
| 2003-12-19 | $1.60 | $2.32 | 452,000 | — | — |
| 2003-12-18 | $1.56 | $2.27 | 183,200 | — | — |
| 2003-12-17 | $1.55 | $2.25 | 484,000 | — | — |
| 2003-12-16 | $1.46 | $2.12 | 84,800 | — | — |
| 2003-12-15 | $1.46 | $2.11 | 408,000 | — | — |
| 2003-12-12 | $1.44 | $2.09 | 159,200 | — | — |
| 2003-12-11 | $1.45 | $2.10 | 68,000 | — | — |
| 2003-12-10 | $1.46 | $2.12 | 73,600 | — | — |
| 2003-12-09 | $1.47 | $2.13 | 270,400 | — | — |
| 2003-12-08 | $1.45 | $2.10 | 352,000 | — | — |
| 2003-12-05 | $1.47 | $2.13 | 764,800 | — | — |
| 2003-12-04 | $1.43 | $2.07 | 10,400 | — | — |
| 2003-12-03 | $1.43 | $2.08 | 32,000 | — | — |
| 2003-12-02 | $1.46 | $2.11 | 524,800 | — | — |
| 2003-12-01 | $1.43 | $2.08 | 2,330,400 | — | — |
| 2003-11-28 | $1.35 | $1.96 | 384,000 | — | — |
| 2003-11-26 | $1.37 | $1.98 | 88,000 | — | — |
| 2003-11-25 | $1.36 | $1.97 | 399,200 | — | — |
| 2003-11-24 | $1.33 | $1.93 | 483,200 | — | — |
| 2003-11-21 | $1.31 | $1.91 | 12,800 | — | — |
| 2003-11-20 | $1.31 | $1.90 | 28,800 | — | — |
| 2003-11-19 | $1.31 | $1.90 | 106,400 | — | — |
| 2003-11-18 | $1.33 | $1.92 | 132,000 | — | — |
| 2003-11-17 | $1.31 | $1.90 | 154,400 | — | — |
| 2003-11-14 | $1.31 | $1.91 | 24,000 | — | — |
| 2003-11-13 | $1.31 | $1.89 | 50,400 | — | — |
| 2003-11-12 | $1.31 | $1.91 | 53,600 | — | — |
| 2003-11-11 | $1.34 | $1.95 | 12,000 | — | — |
| 2003-11-10 | $1.35 | $1.95 | 199,200 | — | — |
| 2003-11-07 | $1.32 | $1.92 | 248,800 | — | — |
| 2003-11-06 | $1.37 | $1.99 | 7,200 | — | — |
| 2003-11-05 | $1.39 | $2.02 | 40,800 | — | — |
| 2003-11-04 | $1.41 | $2.04 | 21,600 | — | — |
| 2003-11-03 | $1.44 | $2.09 | 116,800 | — | — |
| 2003-10-31 | $1.40 | $2.03 | 39,200 | — | — |
| 2003-10-30 | $1.39 | $2.02 | 6,400 | — | — |
| 2003-10-29 | $1.40 | $2.04 | 14,400 | — | — |
| 2003-10-28 | $1.42 | $2.06 | 4,000 | — | — |
| 2003-10-27 | $1.41 | $2.04 | 52,800 | — | — |
| 2003-10-24 | $1.38 | $2.01 | 136,000 | — | — |
| 2003-10-23 | $1.36 | $1.98 | 17,600 | — | — |
| 2003-10-22 | $1.40 | $2.03 | 15,200 | — | — |
| 2003-10-21 | $1.41 | $2.05 | 42,400 | — | — |
| 2003-10-20 | $1.39 | $2.02 | 85,600 | — | — |
| 2003-10-17 | $1.39 | $2.02 | 69,600 | — | — |
| 2003-10-16 | $1.42 | $2.06 | 357,600 | — | — |
| 2003-10-15 | $1.41 | $2.05 | 692,000 | — | — |
| 2003-10-14 | $1.43 | $2.07 | 232,800 | — | — |
| 2003-10-13 | $1.42 | $2.06 | 31,200 | — | — |
| 2003-10-10 | $1.42 | $2.06 | 49,600 | — | — |
| 2003-10-09 | $1.43 | $2.08 | 233,600 | — | — |
| 2003-10-08 | $1.42 | $2.06 | 771,200 | — | — |
| 2003-10-07 | $1.39 | $2.01 | 520,800 | — | — |
| 2003-10-06 | $1.37 | $1.99 | 372,800 | — | — |
| 2003-10-03 | $1.35 | $1.96 | 169,600 | — | — |
| 2003-10-02 | $1.33 | $1.92 | 172,800 | — | — |
| 2003-10-01 | $1.34 | $1.95 | 394,400 | — | — |
| 2003-09-30 | $1.30 | $1.89 | 12,000 | — | — |
| 2003-09-29 | $1.30 | $1.88 | 11,200 | — | — |
| 2003-09-26 | $1.29 | $1.88 | 78,400 | — | — |
| 2003-09-25 | $1.32 | $1.91 | 172,000 | — | — |
| 2003-09-24 | $1.30 | $1.89 | 2,400 | — | — |
| 2003-09-23 | $1.30 | $1.89 | 43,200 | — | — |
| 2003-09-22 | $1.32 | $1.91 | 38,400 | — | — |
| 2003-09-19 | $1.30 | $1.89 | 15,200 | — | — |
| 2003-09-18 | $1.28 | $1.86 | 27,200 | — | — |
| 2003-09-17 | $1.25 | $1.82 | 1,600 | — | — |
| 2003-09-16 | $1.25 | $1.81 | 4,000 | — | — |
| 2003-09-15 | $1.28 | $1.85 | 176,000 | — | — |
| 2003-09-12 | $1.25 | $1.81 | 800 | — | — |
| 2003-09-11 | $1.25 | $1.81 | 72,000 | — | — |
| 2003-09-10 | $1.26 | $1.83 | 11,200 | — | — |
| 2003-09-09 | $1.25 | $1.81 | 69,600 | — | — |
| 2003-09-08 | $1.26 | $1.83 | 4,000 | — | — |
| 2003-09-05 | $1.26 | $1.82 | 43,200 | — | — |
| 2003-09-04 | $1.25 | $1.81 | 237,600 | — | — |
| 2003-09-03 | $1.21 | $1.76 | 81,600 | — | — |
| 2003-09-02 | $1.21 | $1.76 | 603,200 | — | — |
| 2003-08-29 | $1.18 | $1.71 | 136,800 | — | — |
| 2003-08-28 | $1.19 | $1.72 | 67,200 | — | — |
| 2003-08-27 | $1.18 | $1.71 | 148,000 | — | — |
| 2003-08-26 | $1.20 | $1.74 | 0 | — | — |
| 2003-08-25 | $1.20 | $1.74 | 29,600 | — | — |
| 2003-08-22 | $1.19 | $1.73 | 16,800 | — | — |
| 2003-08-21 | $1.17 | $1.70 | 4,800 | — | — |
| 2003-08-20 | $1.18 | $1.71 | 4,800 | — | — |
| 2003-08-19 | $1.18 | $1.71 | 5,600 | — | — |
| 2003-08-18 | $1.18 | $1.71 | 2,400 | — | — |
| 2003-08-15 | $1.16 | $1.69 | 0 | — | — |
| 2003-08-14 | $1.16 | $1.69 | 7,200 | — | — |
| 2003-08-13 | $1.17 | $1.66 | 168,000 | — | — |
| 2003-08-12 | $1.16 | $1.66 | 210,400 | — | — |
| 2003-08-11 | $1.15 | $1.64 | 8,800 | — | — |
| 2003-08-08 | $1.16 | $1.65 | 184,000 | — | — |
| 2003-08-07 | $1.13 | $1.61 | 59,200 | — | — |
| 2003-08-06 | $1.10 | $1.57 | 66,400 | — | — |
| 2003-08-05 | $1.10 | $1.57 | 7,200 | — | — |
| 2003-08-04 | $1.10 | $1.57 | 1,138,400 | — | — |
| 2003-08-01 | $1.14 | $1.63 | 119,200 | — | — |
| 2003-07-31 | $1.13 | $1.60 | 328,000 | — | — |
| 2003-07-30 | $1.12 | $1.60 | 455,200 | — | — |
| 2003-07-29 | $1.14 | $1.63 | 6,400 | — | — |
| 2003-07-28 | $1.11 | $1.59 | 65,600 | — | — |
| 2003-07-25 | $1.14 | $1.62 | 4,800 | — | — |
| 2003-07-24 | $1.14 | $1.62 | 28,800 | — | — |
| 2003-07-23 | $1.16 | $1.65 | 4,800 | — | — |
| 2003-07-22 | $1.15 | $1.64 | 35,200 | — | — |
| 2003-07-21 | $1.15 | $1.64 | 16,800 | — | — |
| 2003-07-18 | $1.16 | $1.65 | 129,600 | — | — |
| 2003-07-17 | $1.14 | $1.62 | 800 | — | — |
| 2003-07-16 | $1.14 | $1.63 | 7,200 | — | — |
| 2003-07-15 | $1.16 | $1.66 | 5,600 | — | — |
| 2003-07-14 | $1.15 | $1.64 | 326,400 | — | — |
| 2003-07-11 | $1.13 | $1.61 | 800 | — | — |
| 2003-07-10 | $1.13 | $1.60 | 18,400 | — | — |
| 2003-07-09 | $1.15 | $1.64 | 67,200 | — | — |
| 2003-07-08 | $1.15 | $1.64 | 63,200 | — | — |
| 2003-07-07 | $1.14 | $1.62 | 217,600 | — | — |
| 2003-07-03 | $1.16 | $1.65 | 5,600 | — | — |
| 2003-07-02 | $1.15 | $1.64 | 34,400 | — | — |
| 2003-07-01 | $1.17 | $1.67 | 80,000 | — | — |
| 2003-06-30 | $1.15 | $1.64 | 28,000 | — | — |
| 2003-06-27 | $1.10 | $1.57 | 8,000 | — | — |
| 2003-06-26 | $1.11 | $1.58 | 4,800 | — | — |
| 2003-06-25 | $1.11 | $1.58 | 240,000 | — | — |
| 2003-06-24 | $1.09 | $1.55 | 30,400 | — | — |
| 2003-06-23 | $1.05 | $1.49 | 15,200 | — | — |
| 2003-06-20 | $1.09 | $1.56 | 10,400 | — | — |
| 2003-06-19 | $1.10 | $1.57 | 10,400 | — | — |
| 2003-06-18 | $1.10 | $1.57 | 16,000 | — | — |
| 2003-06-17 | $1.10 | $1.57 | 18,400 | — | — |
| 2003-06-16 | $1.11 | $1.59 | 10,400 | — | — |
| 2003-06-13 | $1.10 | $1.57 | 420,800 | — | — |
| 2003-06-12 | $1.12 | $1.59 | 213,600 | — | — |
| 2003-06-11 | $1.11 | $1.59 | 122,400 | — | — |
| 2003-06-10 | $1.10 | $1.56 | 479,200 | — | — |
| 2003-06-09 | $1.09 | $1.55 | 148,800 | — | — |
| 2003-06-06 | $1.04 | $1.48 | 282,400 | — | — |
| 2003-06-05 | $1.00 | $1.42 | 4,800 | — | — |
| 2003-06-04 | $0.99 | $1.40 | 0 | — | — |
| 2003-06-03 | $0.99 | $1.40 | 57,600 | — | — |
| 2003-06-02 | $0.98 | $1.40 | 21,600 | — | — |
| 2003-05-30 | $0.99 | $1.42 | 9,600 | — | — |
| 2003-05-29 | $0.97 | $1.39 | 15,200 | — | — |
| 2003-05-28 | $0.94 | $1.34 | 11,200 | — | — |
| 2003-05-27 | $0.94 | $1.34 | 24,800 | — | — |
| 2003-05-23 | $0.99 | $1.42 | 48,800 | — | — |
| 2003-05-22 | $0.94 | $1.34 | 32,800 | — | — |
| 2003-05-21 | $0.95 | $1.35 | 62,400 | — | — |
| 2003-05-20 | $0.98 | $1.40 | 1,600 | — | — |
| 2003-05-19 | $0.97 | $1.39 | 10,400 | — | — |
| 2003-05-16 | $0.97 | $1.38 | 6,400 | — | — |
| 2003-05-15 | $0.99 | $1.41 | 80,000 | — | — |
| 2003-05-14 | $1.02 | $1.45 | 252,000 | — | — |
| 2003-05-13 | $1.04 | $1.48 | 56,800 | — | — |
| 2003-05-12 | $1.04 | $1.48 | 192,800 | — | — |
| 2003-05-09 | $1.02 | $1.46 | 138,400 | — | — |
| 2003-05-08 | $1.01 | $1.44 | 13,600 | — | — |
| 2003-05-07 | $0.99 | $1.41 | 2,400 | — | — |
| 2003-05-06 | $0.97 | $1.38 | 116,800 | — | — |
| 2003-05-05 | $0.97 | $1.38 | 144,800 | — | — |
| 2003-05-02 | $1.00 | $1.42 | 12,000 | — | — |
| 2003-05-01 | $0.99 | $1.42 | 0 | — | — |
| 2003-04-30 | $0.99 | $1.42 | 257,600 | — | — |
| 2003-04-29 | $1.01 | $1.43 | 366,400 | — | — |
| 2003-04-28 | $1.00 | $1.43 | 11,200 | — | — |
| 2003-04-25 | $0.98 | $1.40 | 2,400 | — | — |
| 2003-04-24 | $0.99 | $1.42 | 524,000 | — | — |
| 2003-04-23 | $1.01 | $1.44 | 8,800 | — | — |
| 2003-04-22 | $1.00 | $1.43 | 552,800 | — | — |
| 2003-04-21 | $1.02 | $1.45 | 8,000 | — | — |
| 2003-04-17 | $1.02 | $1.45 | 25,600 | — | — |
| 2003-04-16 | $1.02 | $1.45 | 28,800 | — | — |
| 2003-04-15 | $1.02 | $1.45 | 36,000 | — | — |
| 2003-04-14 | $0.97 | $1.39 | 384,800 | — | — |
| 2003-04-11 | $0.96 | $1.37 | 260,800 | — | — |
| 2003-04-10 | $0.96 | $1.37 | 688,000 | — | — |
| 2003-04-09 | $0.97 | $1.38 | 519,200 | — | — |
| 2003-04-08 | $0.96 | $1.37 | 48,800 | — | — |
| 2003-04-07 | $0.95 | $1.35 | 165,600 | — | — |
| 2003-04-04 | $0.92 | $1.31 | 369,600 | — | — |
| 2003-04-03 | $0.90 | $1.28 | 100,800 | — | — |
| 2003-04-02 | $0.90 | $1.28 | 222,400 | — | — |
| 2003-04-01 | $0.89 | $1.27 | 109,600 | — | — |
| 2003-03-31 | $0.86 | $1.23 | 250,400 | — | — |
| 2003-03-28 | $0.85 | $1.21 | 2,400 | — | — |
| 2003-03-27 | $0.84 | $1.20 | 1,600 | — | — |
| 2003-03-26 | $0.85 | $1.20 | 247,200 | — | — |
| 2003-03-25 | $0.85 | $1.21 | 22,400 | — | — |
| 2003-03-24 | $0.84 | $1.20 | 27,200 | — | — |
| 2003-03-21 | $0.85 | $1.21 | 8,800 | — | — |
| 2003-03-20 | $0.84 | $1.20 | 58,400 | — | — |
| 2003-03-19 | $0.84 | $1.20 | 121,600 | — | — |
| 2003-03-18 | $0.84 | $1.19 | 44,800 | — | — |
| 2003-03-17 | $0.84 | $1.20 | 143,200 | — | — |
| 2003-03-14 | $0.84 | $1.19 | 800 | — | — |
| 2003-03-13 | $0.83 | $1.18 | 1,600 | — | — |
| 2003-03-12 | $0.83 | $1.18 | 4,000 | — | — |
| 2003-03-11 | $0.84 | $1.20 | 7,200 | — | — |
| 2003-03-10 | $0.83 | $1.18 | 117,600 | — | — |
| 2003-03-07 | $0.83 | $1.18 | 5,600 | — | — |
| 2003-03-06 | $0.84 | $1.20 | 0 | — | — |
| 2003-03-05 | $0.84 | $1.20 | 24,000 | — | — |
| 2003-03-04 | $0.83 | $1.19 | 0 | — | — |
| 2003-03-03 | $0.83 | $1.19 | 0 | — | — |
| 2003-02-28 | $0.83 | $1.19 | 26,400 | — | — |
| 2003-02-27 | $0.83 | $1.18 | 4,000 | — | — |
| 2003-02-26 | $0.84 | $1.19 | 166,400 | — | — |
| 2003-02-25 | $0.82 | $1.17 | 202,400 | — | — |
| 2003-02-24 | $0.84 | $1.19 | 253,600 | — | — |
| 2003-02-21 | $0.83 | $1.18 | 64,800 | — | — |
| 2003-02-20 | $0.81 | $1.16 | 115,200 | — | — |
| 2003-02-19 | $0.83 | $1.14 | 432,800 | — | — |
| 2003-02-18 | $0.83 | $1.15 | 546,400 | — | — |
| 2003-02-14 | $0.83 | $1.14 | 52,000 | — | — |
| 2003-02-13 | $0.82 | $1.13 | 32,800 | — | — |
| 2003-02-12 | $0.84 | $1.16 | 64,800 | — | — |
| 2003-02-11 | $0.84 | $1.16 | 0 | — | — |
| 2003-02-10 | $0.84 | $1.16 | 168,000 | — | — |
| 2003-02-07 | $0.85 | $1.18 | 25,600 | — | — |
| 2003-02-06 | $0.83 | $1.15 | 25,600 | — | — |
| 2003-02-05 | $0.83 | $1.15 | 9,600 | — | — |
| 2003-02-04 | $0.83 | $1.14 | 30,400 | — | — |
| 2003-02-03 | $0.86 | $1.19 | 46,400 | — | — |
| 2003-01-31 | $0.83 | $1.14 | 800 | — | — |
| 2003-01-30 | $0.83 | $1.14 | 800 | — | — |
| 2003-01-29 | $0.83 | $1.14 | 10,400 | — | — |
| 2003-01-28 | $0.82 | $1.13 | 8,000 | — | — |
| 2003-01-27 | $0.83 | $1.14 | 0 | — | — |
| 2003-01-24 | $0.83 | $1.14 | 8,000 | — | — |
| 2003-01-23 | $0.83 | $1.15 | 2,400 | — | — |
| 2003-01-22 | $0.84 | $1.16 | 31,200 | — | — |
| 2003-01-21 | $0.88 | $1.21 | 804,000 | — | — |
| 2003-01-17 | $0.89 | $1.24 | 4,800 | — | — |
| 2003-01-16 | $0.91 | $1.26 | 5,600 | — | — |
| 2003-01-15 | $0.92 | $1.27 | 4,000 | — | — |
| 2003-01-14 | $0.92 | $1.27 | 68,000 | — | — |
| 2003-01-13 | $0.92 | $1.27 | 2,400 | — | — |
| 2003-01-10 | $0.92 | $1.27 | 129,600 | — | — |
| 2003-01-09 | $0.91 | $1.26 | 2,400 | — | — |
| 2003-01-08 | $0.91 | $1.26 | 0 | — | — |
| 2003-01-07 | $0.91 | $1.26 | 56,800 | — | — |
| 2003-01-06 | $0.92 | $1.27 | 35,200 | — | — |
| 2003-01-03 | $0.89 | $1.23 | 115,200 | — | — |
| 2003-01-02 | $0.86 | $1.19 | 106,400 | — | — |