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
- 1994-11-04 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 | $2.15 | $2.15 | 243,000 | — | — |
| 2003-12-30 | $2.11 | $2.11 | 257,000 | — | — |
| 2003-12-29 | $2.17 | $2.17 | 578,000 | — | — |
| 2003-12-26 | $2.06 | $2.06 | 521,000 | — | — |
| 2003-12-24 | $2.11 | $2.11 | 84,000 | — | — |
| 2003-12-23 | $2.13 | $2.13 | 395,000 | — | — |
| 2003-12-22 | $2.20 | $2.20 | 361,000 | — | — |
| 2003-12-19 | $2.20 | $2.20 | 404,000 | — | — |
| 2003-12-18 | $2.20 | $2.20 | 822,000 | — | — |
| 2003-12-17 | $2.14 | $2.14 | 1,082,000 | — | — |
| 2003-12-16 | $2.34 | $2.34 | 508,000 | — | — |
| 2003-12-15 | $2.43 | $2.43 | 455,000 | — | — |
| 2003-12-12 | $2.53 | $2.53 | 543,000 | — | — |
| 2003-12-11 | $2.49 | $2.49 | 385,000 | — | — |
| 2003-12-10 | $2.56 | $2.56 | 1,301,000 | — | — |
| 2003-12-09 | $2.66 | $2.65 | 363,000 | — | — |
| 2003-12-08 | $2.67 | $2.67 | 572,000 | — | — |
| 2003-12-05 | $2.64 | $2.64 | 1,056,000 | — | — |
| 2003-12-04 | $2.74 | $2.74 | 1,354,000 | — | — |
| 2003-12-03 | $2.74 | $2.74 | 1,129,000 | — | — |
| 2003-12-02 | $2.80 | $2.80 | 999,000 | — | — |
| 2003-12-01 | $2.78 | $2.78 | 1,244,000 | — | — |
| 2003-11-28 | $2.73 | $2.73 | 496,000 | — | — |
| 2003-11-26 | $2.80 | $2.80 | 1,839,000 | — | — |
| 2003-11-25 | $2.85 | $2.85 | 1,378,000 | — | — |
| 2003-11-24 | $2.84 | $2.84 | 2,023,000 | — | — |
| 2003-11-21 | $2.60 | $2.60 | 1,251,000 | — | — |
| 2003-11-20 | $2.65 | $2.65 | 2,600,000 | — | — |
| 2003-11-19 | $2.38 | $2.38 | 1,531,000 | — | — |
| 2003-11-18 | $2.24 | $2.24 | 1,331,000 | — | — |
| 2003-11-17 | $2.08 | $2.08 | 1,376,000 | — | — |
| 2003-11-14 | $2.04 | $2.04 | 2,560,000 | — | — |
| 2003-11-13 | $1.68 | $1.68 | 288,000 | — | — |
| 2003-11-12 | $1.65 | $1.65 | 282,000 | — | — |
| 2003-11-11 | $1.66 | $1.66 | 2,075,000 | — | — |
| 2003-11-10 | $1.69 | $1.69 | 325,000 | — | — |
| 2003-11-07 | $1.70 | $1.70 | 2,388,000 | — | — |
| 2003-11-06 | $1.69 | $1.69 | 196,000 | — | — |
| 2003-11-05 | $1.73 | $1.73 | 316,000 | — | — |
| 2003-11-04 | $1.78 | $1.77 | 432,000 | — | — |
| 2003-11-03 | $1.80 | $1.80 | 251,000 | — | — |
| 2003-10-31 | $1.88 | $1.87 | 1,158,000 | — | — |
| 2003-10-30 | $1.84 | $1.83 | 950,000 | — | — |
| 2003-10-29 | $1.79 | $1.79 | 245,000 | — | — |
| 2003-10-28 | $1.76 | $1.76 | 394,000 | — | — |
| 2003-10-27 | $1.82 | $1.82 | 71,000 | — | — |
| 2003-10-24 | $1.82 | $1.82 | 193,000 | — | — |
| 2003-10-23 | $1.83 | $1.83 | 591,000 | — | — |
| 2003-10-22 | $1.86 | $1.86 | 341,000 | — | — |
| 2003-10-21 | $1.88 | $1.88 | 146,000 | — | — |
| 2003-10-20 | $1.89 | $1.89 | 170,000 | — | — |
| 2003-10-17 | $1.88 | $1.88 | 335,000 | — | — |
| 2003-10-16 | $1.88 | $1.88 | 425,000 | — | — |
| 2003-10-15 | $1.88 | $1.88 | 216,000 | — | — |
| 2003-10-14 | $1.93 | $1.93 | 211,000 | — | — |
| 2003-10-13 | $1.92 | $1.92 | 239,000 | — | — |
| 2003-10-10 | $2.01 | $2.01 | 409,000 | — | — |
| 2003-10-09 | $2.07 | $2.07 | 812,000 | — | — |
| 2003-10-08 | $2.14 | $2.14 | 1,922,000 | — | — |
| 2003-10-07 | $2.09 | $2.09 | 2,810,000 | — | — |
| 2003-10-06 | $1.91 | $1.91 | 476,000 | — | — |
| 2003-10-03 | $1.88 | $1.88 | 68,000 | — | — |
| 2003-10-02 | $1.90 | $1.90 | 215,000 | — | — |
| 2003-10-01 | $1.90 | $1.90 | 267,000 | — | — |
| 2003-09-30 | $1.90 | $1.90 | 507,000 | — | — |
| 2003-09-29 | $1.88 | $1.88 | 404,000 | — | — |
| 2003-09-26 | $1.81 | $1.80 | 214,000 | — | — |
| 2003-09-25 | $1.83 | $1.82 | 159,000 | — | — |
| 2003-09-24 | $1.80 | $1.80 | 383,000 | — | — |
| 2003-09-23 | $1.81 | $1.81 | 347,000 | — | — |
| 2003-09-22 | $1.79 | $1.79 | 834,000 | — | — |
| 2003-09-19 | $1.88 | $1.87 | 107,000 | — | — |
| 2003-09-18 | $1.87 | $1.87 | 336,000 | — | — |
| 2003-09-17 | $1.89 | $1.89 | 1,584,000 | — | — |
| 2003-09-16 | $1.95 | $1.95 | 865,000 | — | — |
| 2003-09-15 | $1.98 | $1.98 | 3,148,000 | — | — |
| 2003-09-12 | $2.10 | $2.10 | 34,300,000 | — | — |
| 2003-09-11 | $1.70 | $1.70 | 2,204,000 | — | — |
| 2003-09-10 | $1.44 | $1.43 | 1,052,000 | — | — |
| 2003-09-09 | $1.36 | $1.36 | 681,000 | — | — |
| 2003-09-08 | $1.28 | $1.28 | 438,000 | — | — |
| 2003-09-05 | $1.25 | $1.25 | 1,075,000 | — | — |
| 2003-09-04 | $1.25 | $1.25 | 1,135,000 | — | — |
| 2003-09-03 | $1.18 | $1.18 | 491,000 | — | — |
| 2003-09-02 | $1.19 | $1.19 | 392,000 | — | — |
| 2003-08-29 | $1.12 | $1.12 | 878,000 | — | — |
| 2003-08-28 | $1.12 | $1.12 | 375,000 | — | — |
| 2003-08-27 | $1.11 | $1.11 | 713,000 | — | — |
| 2003-08-26 | $1.12 | $1.12 | 731,000 | — | — |
| 2003-08-25 | $1.20 | $1.20 | 285,000 | — | — |
| 2003-08-22 | $1.19 | $1.19 | 377,000 | — | — |
| 2003-08-21 | $1.17 | $1.17 | 467,000 | — | — |
| 2003-08-20 | $1.11 | $1.11 | 1,194,000 | — | — |
| 2003-08-19 | $1.19 | $1.19 | 2,292,000 | — | — |
| 2003-08-18 | $1.17 | $1.17 | 1,287,000 | — | — |
| 2003-08-15 | $1.15 | $1.15 | 187,000 | — | — |
| 2003-08-14 | $1.18 | $1.18 | 1,546,000 | — | — |
| 2003-08-13 | $1.14 | $1.14 | 2,424,000 | — | — |
| 2003-08-12 | $1.13 | $1.13 | 1,162,000 | — | — |
| 2003-08-11 | $1.02 | $1.02 | 3,990,000 | — | — |
| 2003-08-08 | $0.94 | $0.94 | 3,071,000 | — | — |
| 2003-08-07 | $0.76 | $0.76 | 2,495,000 | — | — |
| 2003-08-06 | $0.85 | $0.85 | 600,000 | — | — |
| 2003-08-05 | $0.88 | $0.88 | 851,000 | — | — |
| 2003-08-04 | $0.95 | $0.95 | 735,000 | — | — |
| 2003-08-01 | $0.93 | $0.93 | 702,000 | — | — |
| 2003-07-31 | $0.95 | $0.95 | 497,000 | — | — |
| 2003-07-30 | $0.98 | $0.97 | 219,000 | — | — |
| 2003-07-29 | $1.00 | $1.00 | 358,000 | — | — |
| 2003-07-28 | $0.98 | $0.97 | 1,214,000 | — | — |
| 2003-07-25 | $1.04 | $1.04 | 417,000 | — | — |
| 2003-07-24 | $0.99 | $0.99 | 1,226,000 | — | — |
| 2003-07-23 | $1.09 | $1.09 | 1,670,000 | — | — |
| 2003-07-22 | $1.12 | $1.12 | 2,122,000 | — | — |
| 2003-07-21 | $1.01 | $1.01 | 2,340,000 | — | — |
| 2003-07-18 | $0.98 | $0.97 | 3,206,000 | — | — |
| 2003-07-17 | $0.89 | $0.89 | 3,179,000 | — | — |
| 2003-07-16 | $0.84 | $0.84 | 1,059,000 | — | — |
| 2003-07-15 | $0.83 | $0.83 | 1,055,000 | — | — |
| 2003-07-14 | $0.80 | $0.80 | 720,000 | — | — |
| 2003-07-11 | $0.80 | $0.80 | 575,000 | — | — |
| 2003-07-10 | $0.81 | $0.81 | 415,000 | — | — |
| 2003-07-09 | $0.81 | $0.81 | 546,000 | — | — |
| 2003-07-08 | $0.80 | $0.80 | 1,626,000 | — | — |
| 2003-07-07 | $0.84 | $0.84 | 1,255,000 | — | — |
| 2003-07-03 | $0.82 | $0.82 | 1,072,000 | — | — |
| 2003-07-02 | $0.85 | $0.85 | 3,526,000 | — | — |
| 2003-07-01 | $0.77 | $0.77 | 3,603,000 | — | — |
| 2003-06-30 | $0.69 | $0.69 | 4,545,000 | — | — |
| 2003-06-27 | $0.66 | $0.66 | 1,171,000 | — | — |
| 2003-06-26 | $0.69 | $0.69 | 2,520,000 | — | — |
| 2003-06-25 | $0.70 | $0.70 | 5,033,000 | — | — |
| 2003-06-24 | $0.69 | $0.69 | 12,880,000 | — | — |
| 2003-06-23 | $0.70 | $0.70 | 34,203,000 | — | — |
| 2003-06-20 | $0.41 | $0.41 | 16,410,000 | — | — |
| 2003-06-19 | $0.49 | $0.49 | 8,009,000 | — | — |
| 2003-06-18 | $0.49 | $0.49 | 10,068,000 | — | — |
| 2003-06-17 | $0.41 | $0.41 | 2,214,000 | — | — |
| 2003-06-16 | $0.38 | $0.38 | 607,000 | — | — |
| 2003-06-13 | $0.38 | $0.38 | 1,623,000 | — | — |
| 2003-06-12 | $0.39 | $0.39 | 2,906,000 | — | — |
| 2003-06-11 | $0.39 | $0.39 | 2,658,000 | — | — |
| 2003-06-10 | $0.39 | $0.39 | 1,122,000 | — | — |
| 2003-06-09 | $0.41 | $0.41 | 2,515,000 | — | — |
| 2003-06-06 | $0.40 | $0.40 | 3,166,000 | — | — |
| 2003-06-05 | $0.44 | $0.44 | 5,493,000 | — | — |
| 2003-06-04 | $0.45 | $0.45 | 1,332,000 | — | — |
| 2003-06-03 | $0.47 | $0.47 | 1,292,000 | — | — |
| 2003-06-02 | $0.50 | $0.50 | 1,341,000 | — | — |
| 2003-05-30 | $0.48 | $0.48 | 1,511,000 | — | — |
| 2003-05-29 | $0.46 | $0.46 | 2,899,000 | — | — |
| 2003-05-28 | $0.48 | $0.48 | 1,152,000 | — | — |
| 2003-05-27 | $0.50 | $0.50 | 946,000 | — | — |
| 2003-05-23 | $0.50 | $0.50 | 1,832,000 | — | — |
| 2003-05-22 | $0.45 | $0.44 | 1,971,000 | — | — |
| 2003-05-21 | $0.50 | $0.50 | 1,975,000 | — | — |
| 2003-05-20 | $0.55 | $0.55 | 950,000 | — | — |
| 2003-05-19 | $0.57 | $0.57 | 1,063,000 | — | — |
| 2003-05-16 | $0.59 | $0.59 | 2,038,000 | — | — |
| 2003-05-15 | $0.64 | $0.64 | 826,000 | — | — |
| 2003-05-14 | $0.65 | $0.65 | 2,225,000 | — | — |
| 2003-05-13 | $0.69 | $0.69 | 672,000 | — | — |
| 2003-05-12 | $0.70 | $0.70 | 2,371,000 | — | — |
| 2003-05-09 | $0.70 | $0.70 | 2,880,000 | — | — |
| 2003-05-08 | $0.85 | $0.85 | 729,000 | — | — |
| 2003-05-07 | $0.89 | $0.89 | 1,105,000 | — | — |
| 2003-05-06 | $0.87 | $0.87 | 906,000 | — | — |
| 2003-05-05 | $0.83 | $0.83 | 940,000 | — | — |
| 2003-05-02 | $0.82 | $0.82 | 833,000 | — | — |
| 2003-05-01 | $0.80 | $0.80 | 1,090,000 | — | — |
| 2003-04-30 | $0.75 | $0.75 | 684,000 | — | — |
| 2003-04-29 | $0.70 | $0.70 | 424,000 | — | — |
| 2003-04-28 | $0.70 | $0.70 | 479,000 | — | — |
| 2003-04-25 | $0.70 | $0.70 | 572,000 | — | — |
| 2003-04-24 | $0.73 | $0.73 | 629,000 | — | — |
| 2003-04-23 | $0.73 | $0.73 | 611,000 | — | — |
| 2003-04-22 | $0.73 | $0.73 | 1,590,000 | — | — |
| 2003-04-21 | $0.66 | $0.66 | 1,386,000 | — | — |
| 2003-04-17 | $0.61 | $0.61 | 340,000 | — | — |
| 2003-04-16 | $0.60 | $0.60 | 633,000 | — | — |
| 2003-04-15 | $0.63 | $0.63 | 1,030,000 | — | — |
| 2003-04-14 | $0.57 | $0.57 | 295,000 | — | — |
| 2003-04-11 | $0.56 | $0.56 | 591,000 | — | — |
| 2003-04-10 | $0.52 | $0.52 | 468,000 | — | — |
| 2003-04-09 | $0.54 | $0.54 | 745,000 | — | — |
| 2003-04-08 | $0.51 | $0.51 | 621,000 | — | — |
| 2003-04-07 | $0.50 | $0.49 | 1,143,000 | — | — |
| 2003-04-04 | $0.43 | $0.43 | 189,000 | — | — |
| 2003-04-03 | $0.42 | $0.42 | 320,000 | — | — |
| 2003-04-02 | $0.42 | $0.42 | 1,037,000 | — | — |
| 2003-04-01 | $0.41 | $0.41 | 486,000 | — | — |
| 2003-03-31 | $0.40 | $0.40 | 888,000 | — | — |
| 2003-03-28 | $0.38 | $0.38 | 1,003,000 | — | — |
| 2003-03-27 | $0.42 | $0.42 | 2,062,000 | — | — |
| 2003-03-26 | $0.44 | $0.44 | 4,488,000 | — | — |
| 2003-03-25 | $0.30 | $0.30 | 372,000 | — | — |
| 2003-03-24 | $0.32 | $0.32 | 95,000 | — | — |
| 2003-03-21 | $0.32 | $0.32 | 402,000 | — | — |
| 2003-03-20 | $0.32 | $0.32 | 90,000 | — | — |
| 2003-03-19 | $0.34 | $0.34 | 111,000 | — | — |
| 2003-03-18 | $0.33 | $0.33 | 107,000 | — | — |
| 2003-03-17 | $0.32 | $0.32 | 304,000 | — | — |
| 2003-03-14 | $0.30 | $0.30 | 172,000 | — | — |
| 2003-03-13 | $0.32 | $0.32 | 265,000 | — | — |
| 2003-03-12 | $0.31 | $0.31 | 374,000 | — | — |
| 2003-03-11 | $0.32 | $0.32 | 140,000 | — | — |
| 2003-03-10 | $0.33 | $0.33 | 199,000 | — | — |
| 2003-03-07 | $0.34 | $0.34 | 346,000 | — | — |
| 2003-03-06 | $0.34 | $0.34 | 264,000 | — | — |
| 2003-03-05 | $0.32 | $0.32 | 306,000 | — | — |
| 2003-03-04 | $0.32 | $0.32 | 187,000 | — | — |
| 2003-03-03 | $0.34 | $0.34 | 318,000 | — | — |
| 2003-02-28 | $0.32 | $0.32 | 300,000 | — | — |
| 2003-02-27 | $0.31 | $0.31 | 1,003,000 | — | — |
| 2003-02-26 | $0.31 | $0.31 | 570,000 | — | — |
| 2003-02-25 | $0.35 | $0.35 | 524,000 | — | — |
| 2003-02-24 | $0.34 | $0.34 | 566,000 | — | — |
| 2003-02-21 | $0.32 | $0.32 | 690,000 | — | — |
| 2003-02-20 | $0.30 | $0.30 | 442,000 | — | — |
| 2003-02-19 | $0.30 | $0.30 | 834,000 | — | — |
| 2003-02-18 | $0.30 | $0.30 | 422,000 | — | — |
| 2003-02-14 | $0.29 | $0.29 | 312,000 | — | — |
| 2003-02-13 | $0.30 | $0.30 | 387,000 | — | — |
| 2003-02-12 | $0.31 | $0.31 | 237,000 | — | — |
| 2003-02-11 | $0.32 | $0.32 | 430,000 | — | — |
| 2003-02-10 | $0.32 | $0.32 | 467,000 | — | — |
| 2003-02-07 | $0.32 | $0.32 | 1,609,000 | — | — |
| 2003-02-06 | $0.36 | $0.36 | 1,244,000 | — | — |
| 2003-02-05 | $0.38 | $0.38 | 716,000 | — | — |
| 2003-02-04 | $0.40 | $0.40 | 250,000 | — | — |
| 2003-02-03 | $0.39 | $0.39 | 318,000 | — | — |
| 2003-01-31 | $0.39 | $0.39 | 814,000 | — | — |
| 2003-01-30 | $0.43 | $0.43 | 348,000 | — | — |
| 2003-01-29 | $0.45 | $0.45 | 212,000 | — | — |
| 2003-01-28 | $0.44 | $0.44 | 220,000 | — | — |
| 2003-01-27 | $0.45 | $0.45 | 804,000 | — | — |
| 2003-01-24 | $0.46 | $0.46 | 210,000 | — | — |
| 2003-01-23 | $0.47 | $0.47 | 239,000 | — | — |
| 2003-01-22 | $0.47 | $0.47 | 177,000 | — | — |
| 2003-01-21 | $0.50 | $0.50 | 318,000 | — | — |
| 2003-01-17 | $0.47 | $0.47 | 197,000 | — | — |
| 2003-01-16 | $0.46 | $0.46 | 323,000 | — | — |
| 2003-01-15 | $0.45 | $0.45 | 1,257,000 | — | — |
| 2003-01-14 | $0.50 | $0.50 | 744,000 | — | — |
| 2003-01-13 | $0.51 | $0.51 | 1,583,000 | — | — |
| 2003-01-10 | $0.58 | $0.57 | 1,480,000 | — | — |
| 2003-01-09 | $0.58 | $0.58 | 1,064,000 | — | — |
| 2003-01-08 | $0.56 | $0.55 | 3,049,000 | — | — |
| 2003-01-07 | $0.46 | $0.46 | 497,000 | — | — |
| 2003-01-06 | $0.46 | $0.45 | 484,000 | — | — |
| 2003-01-03 | $0.44 | $0.44 | 222,000 | — | — |
| 2003-01-02 | $0.44 | $0.44 | 167,000 | — | — |