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
- 1998-05-19 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 | $1.30 | $1.30 | 3,110 | — | — |
| 2003-12-30 | $1.40 | $1.40 | 2,130 | — | — |
| 2003-12-29 | $1.40 | $1.40 | 6,840 | — | — |
| 2003-12-26 | $1.70 | $1.70 | 0 | — | — |
| 2003-12-24 | $1.70 | $1.70 | 0 | — | — |
| 2003-12-23 | $1.70 | $1.70 | 320 | — | — |
| 2003-12-22 | $1.70 | $1.70 | 6,480 | — | — |
| 2003-12-19 | $1.40 | $1.40 | 2,180 | — | — |
| 2003-12-18 | $1.40 | $1.40 | 3,450 | — | — |
| 2003-12-17 | $1.50 | $1.50 | 1,680 | — | — |
| 2003-12-16 | $1.70 | $1.70 | 9,640 | — | — |
| 2003-12-15 | $1.20 | $1.20 | 6,780 | — | — |
| 2003-12-12 | $1.30 | $1.30 | 25,160 | — | — |
| 2003-12-11 | $1.00 | $1.00 | 4,210 | — | — |
| 2003-12-10 | $1.10 | $1.10 | 13,250 | — | — |
| 2003-12-09 | $1.10 | $1.10 | 13,620 | — | — |
| 2003-12-08 | $1.40 | $1.40 | 0 | — | — |
| 2003-12-05 | $1.40 | $1.40 | 0 | — | — |
| 2003-12-04 | $1.40 | $1.40 | 2,030 | — | — |
| 2003-12-03 | $1.30 | $1.30 | 240 | — | — |
| 2003-12-02 | $1.30 | $1.30 | 140 | — | — |
| 2003-12-01 | $1.30 | $1.30 | 970 | — | — |
| 2003-11-28 | $1.50 | $1.50 | 0 | — | — |
| 2003-11-26 | $1.50 | $1.50 | 100 | — | — |
| 2003-11-25 | $1.30 | $1.30 | 30 | — | — |
| 2003-11-24 | $1.30 | $1.30 | 760 | — | — |
| 2003-11-21 | $1.20 | $1.20 | 130 | — | — |
| 2003-11-20 | $1.20 | $1.20 | 100 | — | — |
| 2003-11-19 | $1.20 | $1.20 | 1,600 | — | — |
| 2003-11-18 | $1.20 | $1.20 | 60 | — | — |
| 2003-11-17 | $1.20 | $1.20 | 20 | — | — |
| 2003-11-14 | $1.20 | $1.20 | 1,080 | — | — |
| 2003-11-13 | $1.20 | $1.20 | 220 | — | — |
| 2003-11-12 | $1.20 | $1.20 | 60 | — | — |
| 2003-11-11 | $1.20 | $1.20 | 7,560 | — | — |
| 2003-11-10 | $1.20 | $1.20 | 3,020 | — | — |
| 2003-11-07 | $1.10 | $1.10 | 660 | — | — |
| 2003-11-06 | $1.10 | $1.10 | 60 | — | — |
| 2003-11-05 | $1.10 | $1.10 | 2,560 | — | — |
| 2003-11-04 | $1.10 | $1.10 | 1,610 | — | — |
| 2003-11-03 | $1.20 | $1.20 | 30 | — | — |
| 2003-10-31 | $1.10 | $1.10 | 730 | — | — |
| 2003-10-30 | $0.90 | $0.90 | 40 | — | — |
| 2003-10-29 | $1.20 | $1.20 | 300 | — | — |
| 2003-10-28 | $0.90 | $0.90 | 250 | — | — |
| 2003-10-27 | $0.90 | $0.90 | 490 | — | — |
| 2003-10-24 | $0.90 | $0.90 | 0 | — | — |
| 2003-10-23 | $0.90 | $0.90 | 170 | — | — |
| 2003-10-22 | $1.20 | $1.20 | 290 | — | — |
| 2003-10-21 | $0.90 | $0.90 | 0 | — | — |
| 2003-10-20 | $0.90 | $0.90 | 540 | — | — |
| 2003-10-17 | $0.90 | $0.90 | 30 | — | — |
| 2003-10-16 | $1.20 | $1.20 | 0 | — | — |
| 2003-10-15 | $1.20 | $1.20 | 800 | — | — |
| 2003-10-14 | $0.90 | $0.90 | 170 | — | — |
| 2003-10-13 | $0.90 | $0.90 | 10 | — | — |
| 2003-10-10 | $0.90 | $0.90 | 3,960 | — | — |
| 2003-10-09 | $1.00 | $1.00 | 440 | — | — |
| 2003-10-08 | $1.00 | $1.00 | 70 | — | — |
| 2003-10-07 | $1.00 | $1.00 | 630 | — | — |
| 2003-10-06 | $1.00 | $1.00 | 1,140 | — | — |
| 2003-10-03 | $1.00 | $1.00 | 0 | — | — |
| 2003-10-02 | $1.00 | $1.00 | 200 | — | — |
| 2003-10-01 | $1.00 | $1.00 | 40 | — | — |
| 2003-09-30 | $1.00 | $1.00 | 50 | — | — |
| 2003-09-29 | $1.00 | $1.00 | 490 | — | — |
| 2003-09-26 | $1.00 | $1.00 | 0 | — | — |
| 2003-09-25 | $1.00 | $1.00 | 100 | — | — |
| 2003-09-24 | $1.00 | $1.00 | 0 | — | — |
| 2003-09-23 | $1.00 | $1.00 | 20 | — | — |
| 2003-09-22 | $1.00 | $1.00 | 40 | — | — |
| 2003-09-19 | $1.00 | $1.00 | 560 | — | — |
| 2003-09-18 | $1.40 | $1.40 | 760 | — | — |
| 2003-09-17 | $1.00 | $1.00 | 120 | — | — |
| 2003-09-16 | $1.00 | $1.00 | 10 | — | — |
| 2003-09-15 | $1.00 | $1.00 | 20 | — | — |
| 2003-09-12 | $1.00 | $1.00 | 20 | — | — |
| 2003-09-11 | $1.00 | $1.00 | 0 | — | — |
| 2003-09-10 | $1.00 | $1.00 | 100 | — | — |
| 2003-09-09 | $1.20 | $1.20 | 0 | — | — |
| 2003-09-08 | $1.20 | $1.20 | 0 | — | — |
| 2003-09-05 | $1.20 | $1.20 | 40 | — | — |
| 2003-09-04 | $1.00 | $1.00 | 6,940 | — | — |
| 2003-09-03 | $0.90 | $0.90 | 40 | — | — |
| 2003-09-02 | $0.90 | $0.90 | 100 | — | — |
| 2003-08-29 | $0.90 | $0.90 | 10 | — | — |
| 2003-08-28 | $0.90 | $0.90 | 40 | — | — |
| 2003-08-27 | $0.90 | $0.90 | 60 | — | — |
| 2003-08-26 | $0.90 | $0.90 | 0 | — | — |
| 2003-08-25 | $0.90 | $0.90 | 20 | — | — |
| 2003-08-22 | $1.00 | $1.00 | 0 | — | — |
| 2003-08-21 | $1.00 | $1.00 | 240 | — | — |
| 2003-08-20 | $0.90 | $0.90 | 200 | — | — |
| 2003-08-19 | $1.00 | $1.00 | 60 | — | — |
| 2003-08-18 | $1.00 | $1.00 | 30 | — | — |
| 2003-08-15 | $1.00 | $1.00 | 4,470 | — | — |
| 2003-08-14 | $1.10 | $1.10 | 120 | — | — |
| 2003-08-13 | $1.40 | $1.40 | 3,440 | — | — |
| 2003-08-12 | $1.40 | $1.40 | 12,970 | — | — |
| 2003-08-11 | $1.20 | $1.20 | 100 | — | — |
| 2003-08-08 | $1.20 | $1.20 | 20 | — | — |
| 2003-08-07 | $1.20 | $1.20 | 0 | — | — |
| 2003-08-06 | $1.20 | $1.20 | 150 | — | — |
| 2003-08-05 | $1.20 | $1.20 | 1,110 | — | — |
| 2003-08-04 | $1.40 | $1.40 | 200 | — | — |
| 2003-08-01 | $1.20 | $1.20 | 660 | — | — |
| 2003-07-31 | $1.20 | $1.20 | 170 | — | — |
| 2003-07-30 | $1.30 | $1.30 | 0 | — | — |
| 2003-07-29 | $1.30 | $1.30 | 30 | — | — |
| 2003-07-28 | $1.30 | $1.30 | 720 | — | — |
| 2003-07-25 | $1.40 | $1.40 | 250 | — | — |
| 2003-07-24 | $1.30 | $1.30 | 690 | — | — |
| 2003-07-23 | $1.20 | $1.20 | 70 | — | — |
| 2003-07-22 | $1.30 | $1.30 | 40 | — | — |
| 2003-07-21 | $1.40 | $1.40 | 6,210 | — | — |
| 2003-07-18 | $1.30 | $1.30 | 6,200 | — | — |
| 2003-07-17 | $1.30 | $1.30 | 0 | — | — |
| 2003-07-16 | $1.30 | $1.30 | 0 | — | — |
| 2003-07-15 | $1.30 | $1.30 | 0 | — | — |
| 2003-07-14 | $1.30 | $1.30 | 0 | — | — |
| 2003-07-11 | $1.30 | $1.30 | 10 | — | — |
| 2003-07-10 | $1.30 | $1.30 | 6,000 | — | — |
| 2003-07-09 | $1.40 | $1.40 | 11,470 | — | — |
| 2003-07-08 | $1.30 | $1.30 | 20 | — | — |
| 2003-07-07 | $1.30 | $1.30 | 1,690 | — | — |
| 2003-07-03 | $1.20 | $1.20 | 0 | — | — |
| 2003-07-02 | $1.20 | $1.20 | 0 | — | — |
| 2003-07-01 | $1.20 | $1.20 | 0 | — | — |
| 2003-06-30 | $1.20 | $1.20 | 1,110 | — | — |
| 2003-06-27 | $1.20 | $1.20 | 280 | — | — |
| 2003-06-26 | $1.30 | $1.30 | 0 | — | — |
| 2003-06-25 | $1.30 | $1.30 | 250 | — | — |
| 2003-06-24 | $1.20 | $1.20 | 1,420 | — | — |
| 2003-06-23 | $1.50 | $1.50 | 510 | — | — |
| 2003-06-20 | $1.20 | $1.20 | 0 | — | — |
| 2003-06-19 | $1.20 | $1.20 | 20 | — | — |
| 2003-06-18 | $1.20 | $1.20 | 0 | — | — |
| 2003-06-17 | $1.20 | $1.20 | 10 | — | — |
| 2003-06-16 | $1.20 | $1.20 | 2,940 | — | — |
| 2003-06-13 | $1.90 | $1.90 | 1,430 | — | — |
| 2003-06-12 | $1.20 | $1.20 | 1,000 | — | — |
| 2003-06-11 | $1.40 | $1.40 | 5,350 | — | — |
| 2003-06-10 | $1.10 | $1.10 | 0 | — | — |
| 2003-06-09 | $1.10 | $1.10 | 0 | — | — |
| 2003-06-06 | $1.10 | $1.10 | 120 | — | — |
| 2003-06-05 | $1.10 | $1.10 | 4,500 | — | — |
| 2003-06-04 | $1.90 | $1.90 | 10 | — | — |
| 2003-06-03 | $1.90 | $1.90 | 650 | — | — |
| 2003-06-02 | $1.40 | $1.40 | 530 | — | — |
| 2003-05-30 | $1.30 | $1.30 | 0 | — | — |
| 2003-05-29 | $1.30 | $1.30 | 0 | — | — |
| 2003-05-28 | $1.30 | $1.30 | 14,550 | — | — |
| 2003-05-27 | $1.30 | $1.30 | 4,290 | — | — |
| 2003-05-23 | $1.10 | $1.10 | 70 | — | — |
| 2003-05-22 | $1.20 | $1.20 | 4,310 | — | — |
| 2003-05-21 | $1.00 | $1.00 | 0 | — | — |
| 2003-05-20 | $1.00 | $1.00 | 30 | — | — |
| 2003-05-19 | $1.00 | $1.00 | 10 | — | — |
| 2003-05-16 | $1.00 | $1.00 | 0 | — | — |
| 2003-05-15 | $1.00 | $1.00 | 40 | — | — |
| 2003-05-14 | $1.00 | $1.00 | 40 | — | — |
| 2003-05-13 | $1.00 | $1.00 | 30 | — | — |
| 2003-05-12 | $1.00 | $1.00 | 2,120 | — | — |
| 2003-05-09 | $1.10 | $1.10 | 0 | — | — |
| 2003-05-08 | $1.10 | $1.10 | 30 | — | — |
| 2003-05-07 | $1.10 | $1.10 | 0 | — | — |
| 2003-05-06 | $1.10 | $1.10 | 550 | — | — |
| 2003-05-05 | $1.00 | $1.00 | 0 | — | — |
| 2003-05-02 | $1.00 | $1.00 | 0 | — | — |
| 2003-05-01 | $1.00 | $1.00 | 0 | — | — |
| 2003-04-30 | $1.00 | $1.00 | 0 | — | — |
| 2003-04-29 | $1.00 | $1.00 | 40 | — | — |
| 2003-04-28 | $1.00 | $1.00 | 0 | — | — |
| 2003-04-25 | $1.00 | $1.00 | 130 | — | — |
| 2003-04-24 | $1.40 | $1.40 | 0 | — | — |
| 2003-04-23 | $1.40 | $1.40 | 2,950 | — | — |
| 2003-04-22 | $1.40 | $1.40 | 500 | — | — |
| 2003-04-21 | $0.90 | $0.90 | 50 | — | — |
| 2003-04-17 | $1.00 | $1.00 | 0 | — | — |
| 2003-04-16 | $1.00 | $1.00 | 500 | — | — |
| 2003-04-15 | $1.00 | $1.00 | 10 | — | — |
| 2003-04-14 | $1.00 | $1.00 | 0 | — | — |
| 2003-04-11 | $1.00 | $1.00 | 150 | — | — |
| 2003-04-10 | $1.10 | $1.10 | 100 | — | — |
| 2003-04-09 | $1.10 | $1.10 | 110 | — | — |
| 2003-04-08 | $1.20 | $1.20 | 80 | — | — |
| 2003-04-07 | $1.10 | $1.10 | 20 | — | — |
| 2003-04-04 | $1.10 | $1.10 | 0 | — | — |
| 2003-04-03 | $1.10 | $1.10 | 960 | — | — |
| 2003-04-02 | $1.10 | $1.10 | 20 | — | — |
| 2003-04-01 | $1.60 | $1.60 | 10,950 | — | — |
| 2003-03-31 | $1.10 | $1.10 | 2,000 | — | — |
| 2003-03-28 | $1.00 | $1.00 | 2,400 | — | — |
| 2003-03-27 | $1.00 | $1.00 | 220 | — | — |
| 2003-03-26 | $1.00 | $1.00 | 11,500 | — | — |
| 2003-03-25 | $1.00 | $1.00 | 0 | — | — |
| 2003-03-24 | $1.00 | $1.00 | 500 | — | — |
| 2003-03-21 | $1.50 | $1.50 | 800 | — | — |
| 2003-03-20 | $1.50 | $1.50 | 1,500 | — | — |
| 2003-03-19 | $1.60 | $1.60 | 2,000 | — | — |
| 2003-03-18 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-17 | $1.60 | $1.60 | 1,450 | — | — |
| 2003-03-14 | $1.50 | $1.50 | 500 | — | — |
| 2003-03-13 | $1.60 | $1.60 | 7,520 | — | — |
| 2003-03-12 | $0.90 | $0.90 | 170 | — | — |
| 2003-03-11 | $0.90 | $0.90 | 580 | — | — |
| 2003-03-10 | $0.90 | $0.90 | 0 | — | — |
| 2003-03-07 | $0.90 | $0.90 | 10 | — | — |
| 2003-03-06 | $0.90 | $0.90 | 0 | — | — |
| 2003-03-05 | $0.90 | $0.90 | 0 | — | — |
| 2003-03-04 | $0.90 | $0.90 | 10 | — | — |
| 2003-03-03 | $1.20 | $1.20 | 2,910 | — | — |
| 2003-02-28 | $1.10 | $1.10 | 40 | — | — |
| 2003-02-27 | $1.00 | $1.00 | 60 | — | — |
| 2003-02-26 | $1.00 | $1.00 | 0 | — | — |
| 2003-02-25 | $1.00 | $1.00 | 50 | — | — |
| 2003-02-24 | $1.00 | $1.00 | 110 | — | — |
| 2003-02-21 | $1.50 | $1.50 | 990 | — | — |
| 2003-02-20 | $1.00 | $1.00 | 270 | — | — |
| 2003-02-19 | $1.70 | $1.70 | 1,400 | — | — |
| 2003-02-18 | $1.70 | $1.70 | 6,820 | — | — |
| 2003-02-14 | $0.90 | $0.90 | 0 | — | — |
| 2003-02-13 | $0.90 | $0.90 | 0 | — | — |
| 2003-02-12 | $0.90 | $0.90 | 0 | — | — |
| 2003-02-11 | $0.90 | $0.90 | 500 | — | — |
| 2003-02-10 | $0.90 | $0.90 | 3,620 | — | — |
| 2003-02-07 | $1.00 | $1.00 | 30 | — | — |
| 2003-02-06 | $0.90 | $0.90 | 70 | — | — |
| 2003-02-05 | $0.90 | $0.90 | 280 | — | — |
| 2003-02-04 | $1.00 | $1.00 | 2,180 | — | — |
| 2003-02-03 | $1.00 | $1.00 | 3,000 | — | — |
| 2003-01-31 | $0.90 | $0.90 | 10 | — | — |
| 2003-01-30 | $0.90 | $0.90 | 100 | — | — |
| 2003-01-29 | $0.90 | $0.90 | 0 | — | — |
| 2003-01-28 | $0.90 | $0.90 | 0 | — | — |
| 2003-01-27 | $0.90 | $0.90 | 10 | — | — |
| 2003-01-24 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-23 | $1.10 | $1.10 | 2,530 | — | — |
| 2003-01-22 | $1.00 | $1.00 | 600 | — | — |
| 2003-01-21 | $1.00 | $1.00 | 200 | — | — |
| 2003-01-17 | $1.00 | $1.00 | 4,100 | — | — |
| 2003-01-16 | $1.20 | $1.20 | 0 | — | — |
| 2003-01-15 | $1.20 | $1.20 | 3,900 | — | — |
| 2003-01-14 | $1.50 | $1.50 | 5,780 | — | — |
| 2003-01-13 | $0.90 | $0.90 | 10 | — | — |
| 2003-01-10 | $1.20 | $1.20 | 10,750 | — | — |
| 2003-01-09 | $1.20 | $1.20 | 0 | — | — |
| 2003-01-08 | $1.20 | $1.20 | 0 | — | — |
| 2003-01-07 | $1.20 | $1.20 | 6,610 | — | — |
| 2003-01-06 | $1.30 | $1.30 | 9,690 | — | — |
| 2003-01-03 | $1.00 | $1.00 | 320 | — | — |
| 2003-01-02 | $1.50 | $1.50 | 1,400 | — | — |