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
- 1995-09-14 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 | $4.43 | $4.43 | 418,500 | — | — |
| 2003-12-30 | $4.44 | $4.44 | 766,800 | — | — |
| 2003-12-29 | $4.40 | $4.40 | 917,100 | — | — |
| 2003-12-26 | $4.37 | $4.37 | 255,600 | — | — |
| 2003-12-24 | $4.37 | $4.37 | 244,800 | — | — |
| 2003-12-23 | $4.36 | $4.36 | 324,000 | — | — |
| 2003-12-22 | $4.37 | $4.37 | 471,600 | — | — |
| 2003-12-19 | $4.34 | $4.34 | 509,400 | — | — |
| 2003-12-18 | $4.33 | $4.33 | 266,400 | — | — |
| 2003-12-17 | $4.26 | $4.26 | 549,000 | — | — |
| 2003-12-16 | $4.30 | $4.30 | 395,100 | — | — |
| 2003-12-15 | $4.32 | $4.32 | 562,500 | — | — |
| 2003-12-12 | $4.36 | $4.36 | 334,800 | — | — |
| 2003-12-11 | $4.33 | $4.33 | 515,700 | — | — |
| 2003-12-10 | $4.33 | $4.33 | 2,520,000 | — | — |
| 2003-12-09 | $4.35 | $4.35 | 900,900 | — | — |
| 2003-12-08 | $4.34 | $4.34 | 2,439,000 | — | — |
| 2003-12-05 | $4.24 | $4.24 | 938,700 | — | — |
| 2003-12-04 | $4.23 | $4.23 | 1,715,400 | — | — |
| 2003-12-03 | $4.26 | $4.26 | 796,500 | — | — |
| 2003-12-02 | $4.26 | $4.26 | 949,500 | — | — |
| 2003-12-01 | $4.17 | $4.17 | 1,170,900 | — | — |
| 2003-11-28 | $4.11 | $4.11 | 273,600 | — | — |
| 2003-11-26 | $4.15 | $4.15 | 759,600 | — | — |
| 2003-11-25 | $4.09 | $4.09 | 382,500 | — | — |
| 2003-11-24 | $4.07 | $4.07 | 613,800 | — | — |
| 2003-11-21 | $4.08 | $4.08 | 742,500 | — | — |
| 2003-11-20 | $4.09 | $4.09 | 612,900 | — | — |
| 2003-11-19 | $4.19 | $4.19 | 513,900 | — | — |
| 2003-11-18 | $4.16 | $4.16 | 477,000 | — | — |
| 2003-11-17 | $4.11 | $4.11 | 736,200 | — | — |
| 2003-11-14 | $4.22 | $4.22 | 854,100 | — | — |
| 2003-11-13 | $4.21 | $4.21 | 642,600 | — | — |
| 2003-11-12 | $4.26 | $4.26 | 449,100 | — | — |
| 2003-11-11 | $4.30 | $4.30 | 306,000 | — | — |
| 2003-11-10 | $4.29 | $4.29 | 438,300 | — | — |
| 2003-11-07 | $4.33 | $4.33 | 1,666,800 | — | — |
| 2003-11-06 | $4.33 | $4.33 | 649,800 | — | — |
| 2003-11-05 | $4.36 | $4.36 | 1,086,300 | — | — |
| 2003-11-04 | $4.28 | $4.28 | 1,425,600 | — | — |
| 2003-11-03 | $4.16 | $4.16 | 1,444,500 | — | — |
| 2003-10-31 | $4.06 | $4.06 | 604,800 | — | — |
| 2003-10-30 | $4.03 | $4.03 | 407,700 | — | — |
| 2003-10-29 | $4.05 | $4.05 | 612,900 | — | — |
| 2003-10-28 | $3.94 | $3.94 | 306,900 | — | — |
| 2003-10-27 | $3.93 | $3.93 | 372,600 | — | — |
| 2003-10-24 | $3.95 | $3.95 | 565,200 | — | — |
| 2003-10-23 | $4.00 | $4.00 | 425,700 | — | — |
| 2003-10-22 | $3.96 | $3.96 | 900,000 | — | — |
| 2003-10-21 | $4.01 | $4.01 | 549,000 | — | — |
| 2003-10-20 | $3.92 | $3.92 | 644,400 | — | — |
| 2003-10-17 | $3.91 | $3.91 | 859,500 | — | — |
| 2003-10-16 | $3.86 | $3.86 | 390,600 | — | — |
| 2003-10-15 | $3.86 | $3.86 | 1,580,400 | — | — |
| 2003-10-14 | $3.92 | $3.92 | 925,200 | — | — |
| 2003-10-13 | $3.87 | $3.87 | 670,500 | — | — |
| 2003-10-10 | $3.79 | $3.79 | 623,700 | — | — |
| 2003-10-09 | $3.83 | $3.83 | 1,006,200 | — | — |
| 2003-10-08 | $3.78 | $3.78 | 699,300 | — | — |
| 2003-10-07 | $3.73 | $3.73 | 359,100 | — | — |
| 2003-10-06 | $3.74 | $3.74 | 490,500 | — | — |
| 2003-10-03 | $3.72 | $3.72 | 1,299,600 | — | — |
| 2003-10-02 | $3.72 | $3.72 | 904,500 | — | — |
| 2003-10-01 | $3.71 | $3.71 | 577,800 | — | — |
| 2003-09-30 | $3.67 | $3.67 | 1,079,100 | — | — |
| 2003-09-29 | $3.66 | $3.66 | 997,200 | — | — |
| 2003-09-26 | $3.67 | $3.67 | 1,557,900 | — | — |
| 2003-09-25 | $3.65 | $3.65 | 1,657,800 | — | — |
| 2003-09-24 | $3.61 | $3.61 | 963,000 | — | — |
| 2003-09-23 | $3.69 | $3.69 | 1,497,600 | — | — |
| 2003-09-22 | $3.71 | $3.71 | 407,700 | — | — |
| 2003-09-19 | $3.74 | $3.74 | 732,600 | — | — |
| 2003-09-18 | $3.76 | $3.76 | 621,000 | — | — |
| 2003-09-17 | $3.72 | $3.72 | 1,571,400 | — | — |
| 2003-09-16 | $3.72 | $3.72 | 899,100 | — | — |
| 2003-09-15 | $3.66 | $3.66 | 1,112,400 | — | — |
| 2003-09-12 | $3.73 | $3.73 | 1,189,800 | — | — |
| 2003-09-11 | $3.78 | $3.78 | 1,629,900 | — | — |
| 2003-09-10 | $3.81 | $3.81 | 1,067,400 | — | — |
| 2003-09-09 | $3.82 | $3.82 | 848,700 | — | — |
| 2003-09-08 | $3.83 | $3.83 | 901,800 | — | — |
| 2003-09-05 | $3.78 | $3.78 | 516,600 | — | — |
| 2003-09-04 | $3.83 | $3.83 | 466,200 | — | — |
| 2003-09-03 | $3.81 | $3.81 | 1,371,600 | — | — |
| 2003-09-02 | $3.74 | $3.74 | 764,100 | — | — |
| 2003-08-29 | $3.78 | $3.78 | 730,800 | — | — |
| 2003-08-28 | $3.80 | $3.80 | 497,700 | — | — |
| 2003-08-27 | $3.84 | $3.84 | 1,347,300 | — | — |
| 2003-08-26 | $3.81 | $3.81 | 589,500 | — | — |
| 2003-08-25 | $3.79 | $3.79 | 375,300 | — | — |
| 2003-08-22 | $3.85 | $3.85 | 1,035,900 | — | — |
| 2003-08-21 | $3.87 | $3.87 | 914,400 | — | — |
| 2003-08-20 | $3.89 | $3.89 | 546,300 | — | — |
| 2003-08-19 | $3.91 | $3.91 | 646,200 | — | — |
| 2003-08-18 | $3.89 | $3.89 | 564,300 | — | — |
| 2003-08-15 | $3.81 | $3.81 | 107,100 | — | — |
| 2003-08-14 | $3.84 | $3.84 | 629,100 | — | — |
| 2003-08-13 | $3.79 | $3.79 | 549,900 | — | — |
| 2003-08-12 | $3.79 | $3.79 | 509,400 | — | — |
| 2003-08-11 | $3.81 | $3.81 | 805,500 | — | — |
| 2003-08-08 | $3.77 | $3.77 | 664,200 | — | — |
| 2003-08-07 | $3.75 | $3.75 | 937,800 | — | — |
| 2003-08-06 | $3.74 | $3.74 | 1,361,700 | — | — |
| 2003-08-05 | $3.65 | $3.65 | 7,095,600 | — | — |
| 2003-08-04 | $3.47 | $3.47 | 4,561,200 | — | — |
| 2003-08-01 | $3.56 | $3.56 | 2,389,500 | — | — |
| 2003-07-31 | $3.81 | $3.81 | 853,200 | — | — |
| 2003-07-30 | $3.77 | $3.77 | 1,834,200 | — | — |
| 2003-07-29 | $3.81 | $3.81 | 1,036,800 | — | — |
| 2003-07-28 | $3.81 | $3.81 | 1,209,600 | — | — |
| 2003-07-25 | $3.78 | $3.78 | 862,200 | — | — |
| 2003-07-24 | $3.75 | $3.75 | 918,000 | — | — |
| 2003-07-23 | $3.77 | $3.77 | 1,082,700 | — | — |
| 2003-07-22 | $3.86 | $3.86 | 329,400 | — | — |
| 2003-07-21 | $3.86 | $3.86 | 734,400 | — | — |
| 2003-07-18 | $3.87 | $3.87 | 1,024,200 | — | — |
| 2003-07-17 | $3.81 | $3.81 | 1,553,400 | — | — |
| 2003-07-16 | $3.92 | $3.92 | 700,200 | — | — |
| 2003-07-15 | $3.94 | $3.94 | 189,900 | — | — |
| 2003-07-14 | $3.94 | $3.94 | 416,700 | — | — |
| 2003-07-11 | $3.91 | $3.91 | 454,500 | — | — |
| 2003-07-10 | $3.91 | $3.91 | 460,800 | — | — |
| 2003-07-09 | $3.96 | $3.96 | 416,700 | — | — |
| 2003-07-08 | $3.94 | $3.94 | 1,030,500 | — | — |
| 2003-07-07 | $3.94 | $3.94 | 567,900 | — | — |
| 2003-07-03 | $3.88 | $3.88 | 282,600 | — | — |
| 2003-07-02 | $3.88 | $3.88 | 756,000 | — | — |
| 2003-07-01 | $3.86 | $3.86 | 1,990,800 | — | — |
| 2003-06-30 | $3.85 | $3.85 | 464,400 | — | — |
| 2003-06-27 | $3.86 | $3.86 | 2,969,100 | — | — |
| 2003-06-26 | $3.78 | $3.78 | 841,500 | — | — |
| 2003-06-25 | $3.78 | $3.78 | 1,144,800 | — | — |
| 2003-06-24 | $3.76 | $3.76 | 1,534,500 | — | — |
| 2003-06-23 | $3.78 | $3.78 | 1,044,900 | — | — |
| 2003-06-20 | $3.83 | $3.83 | 1,004,400 | — | — |
| 2003-06-19 | $3.83 | $3.83 | 1,389,600 | — | — |
| 2003-06-18 | $3.86 | $3.86 | 2,321,100 | — | — |
| 2003-06-17 | $3.98 | $3.98 | 1,918,800 | — | — |
| 2003-06-16 | $4.07 | $4.07 | 1,638,000 | — | — |
| 2003-06-13 | $4.03 | $4.03 | 572,400 | — | — |
| 2003-06-12 | $4.07 | $4.07 | 781,200 | — | — |
| 2003-06-11 | $4.05 | $4.05 | 636,300 | — | — |
| 2003-06-10 | $4.06 | $4.06 | 1,026,900 | — | — |
| 2003-06-09 | $4.04 | $4.04 | 1,112,400 | — | — |
| 2003-06-06 | $4.14 | $4.14 | 1,989,900 | — | — |
| 2003-06-05 | $4.16 | $4.16 | 489,600 | — | — |
| 2003-06-04 | $4.17 | $4.17 | 2,649,600 | — | — |
| 2003-06-03 | $4.14 | $4.14 | 1,998,000 | — | — |
| 2003-06-02 | $4.12 | $4.12 | 680,400 | — | — |
| 2003-05-30 | $4.11 | $4.11 | 1,302,300 | — | — |
| 2003-05-29 | $4.02 | $4.02 | 873,900 | — | — |
| 2003-05-28 | $4.02 | $4.02 | 1,024,200 | — | — |
| 2003-05-27 | $4.05 | $4.05 | 801,900 | — | — |
| 2003-05-23 | $4.02 | $4.02 | 678,600 | — | — |
| 2003-05-22 | $3.97 | $3.97 | 1,078,200 | — | — |
| 2003-05-21 | $3.89 | $3.89 | 3,634,200 | — | — |
| 2003-05-20 | $4.04 | $4.04 | 1,491,300 | — | — |
| 2003-05-19 | $4.07 | $4.07 | 1,814,400 | — | — |
| 2003-05-16 | $4.09 | $4.09 | 1,493,100 | — | — |
| 2003-05-15 | $4.11 | $4.11 | 2,219,400 | — | — |
| 2003-05-14 | $4.05 | $4.05 | 1,181,700 | — | — |
| 2003-05-13 | $3.93 | $3.93 | 1,702,800 | — | — |
| 2003-05-12 | $4.00 | $4.00 | 2,511,000 | — | — |
| 2003-05-09 | $3.88 | $3.88 | 749,700 | — | — |
| 2003-05-08 | $3.93 | $3.93 | 1,188,900 | — | — |
| 2003-05-07 | $3.97 | $3.97 | 538,200 | — | — |
| 2003-05-06 | $3.97 | $3.97 | 1,250,100 | — | — |
| 2003-05-05 | $3.95 | $3.95 | 987,300 | — | — |
| 2003-05-02 | $3.98 | $3.98 | 972,900 | — | — |
| 2003-05-01 | $3.97 | $3.97 | 1,068,300 | — | — |
| 2003-04-30 | $3.86 | $3.86 | 1,036,800 | — | — |
| 2003-04-29 | $3.95 | $3.95 | 810,000 | — | — |
| 2003-04-28 | $3.87 | $3.87 | 730,800 | — | — |
| 2003-04-25 | $3.84 | $3.84 | 790,200 | — | — |
| 2003-04-24 | $3.86 | $3.86 | 909,000 | — | — |
| 2003-04-23 | $3.94 | $3.94 | 4,869,900 | — | — |
| 2003-04-22 | $3.98 | $3.98 | 2,496,600 | — | — |
| 2003-04-21 | $3.83 | $3.83 | 1,005,300 | — | — |
| 2003-04-17 | $3.83 | $3.83 | 369,000 | — | — |
| 2003-04-16 | $3.87 | $3.87 | 1,211,400 | — | — |
| 2003-04-15 | $3.85 | $3.85 | 871,200 | — | — |
| 2003-04-14 | $3.88 | $3.88 | 603,000 | — | — |
| 2003-04-11 | $3.82 | $3.82 | 446,400 | — | — |
| 2003-04-10 | $3.82 | $3.82 | 390,600 | — | — |
| 2003-04-09 | $3.80 | $3.80 | 864,900 | — | — |
| 2003-04-08 | $3.77 | $3.77 | 1,153,800 | — | — |
| 2003-04-07 | $3.70 | $3.70 | 1,203,300 | — | — |
| 2003-04-04 | $3.70 | $3.70 | 1,384,200 | — | — |
| 2003-04-03 | $3.81 | $3.81 | 819,000 | — | — |
| 2003-04-02 | $3.84 | $3.84 | 2,262,600 | — | — |
| 2003-04-01 | $3.83 | $3.83 | 3,329,100 | — | — |
| 2003-03-31 | $3.77 | $3.77 | 1,180,800 | — | — |
| 2003-03-28 | $3.75 | $3.75 | 993,600 | — | — |
| 2003-03-27 | $3.70 | $3.70 | 1,197,900 | — | — |
| 2003-03-26 | $3.68 | $3.68 | 3,189,600 | — | — |
| 2003-03-25 | $3.68 | $3.68 | 768,600 | — | — |
| 2003-03-24 | $3.67 | $3.67 | 814,500 | — | — |
| 2003-03-21 | $3.67 | $3.67 | 2,082,600 | — | — |
| 2003-03-20 | $3.67 | $3.67 | 1,311,300 | — | — |
| 2003-03-19 | $3.67 | $3.67 | 2,776,500 | — | — |
| 2003-03-18 | $3.62 | $3.62 | 2,046,600 | — | — |
| 2003-03-17 | $3.63 | $3.63 | 1,614,600 | — | — |
| 2003-03-14 | $3.64 | $3.64 | 871,200 | — | — |
| 2003-03-13 | $3.64 | $3.64 | 4,477,500 | — | — |
| 2003-03-12 | $3.56 | $3.56 | 1,919,700 | — | — |
| 2003-03-11 | $3.62 | $3.62 | 735,300 | — | — |
| 2003-03-10 | $3.61 | $3.61 | 2,056,500 | — | — |
| 2003-03-07 | $3.58 | $3.58 | 1,956,600 | — | — |
| 2003-03-06 | $3.55 | $3.55 | 983,700 | — | — |
| 2003-03-05 | $3.56 | $3.56 | 2,043,900 | — | — |
| 2003-03-04 | $3.54 | $3.54 | 3,282,300 | — | — |
| 2003-03-03 | $3.55 | $3.55 | 1,922,400 | — | — |
| 2003-02-28 | $3.47 | $3.47 | 1,529,100 | — | — |
| 2003-02-27 | $3.32 | $3.32 | 626,400 | — | — |
| 2003-02-26 | $3.23 | $3.23 | 2,852,100 | — | — |
| 2003-02-25 | $3.11 | $3.11 | 1,137,600 | — | — |
| 2003-02-24 | $3.11 | $3.11 | 857,700 | — | — |
| 2003-02-21 | $3.21 | $3.21 | 555,300 | — | — |
| 2003-02-20 | $3.14 | $3.14 | 567,000 | — | — |
| 2003-02-19 | $3.21 | $3.21 | 1,091,700 | — | — |
| 2003-02-18 | $3.32 | $3.32 | 178,200 | — | — |
| 2003-02-14 | $3.31 | $3.31 | 323,100 | — | — |
| 2003-02-13 | $3.29 | $3.29 | 1,024,200 | — | — |
| 2003-02-12 | $3.28 | $3.28 | 316,800 | — | — |
| 2003-02-11 | $3.31 | $3.31 | 495,000 | — | — |
| 2003-02-10 | $3.31 | $3.31 | 843,300 | — | — |
| 2003-02-07 | $3.28 | $3.28 | 497,700 | — | — |
| 2003-02-06 | $3.37 | $3.37 | 397,800 | — | — |
| 2003-02-05 | $3.37 | $3.37 | 262,800 | — | — |
| 2003-02-04 | $3.37 | $3.37 | 845,100 | — | — |
| 2003-02-03 | $3.39 | $3.39 | 1,060,200 | — | — |
| 2003-01-31 | $3.39 | $3.39 | 832,500 | — | — |
| 2003-01-30 | $3.41 | $3.41 | 1,008,000 | — | — |
| 2003-01-29 | $3.42 | $3.42 | 538,200 | — | — |
| 2003-01-28 | $3.44 | $3.44 | 1,163,700 | — | — |
| 2003-01-27 | $3.50 | $3.50 | 1,532,700 | — | — |
| 2003-01-24 | $3.50 | $3.50 | 661,500 | — | — |
| 2003-01-23 | $3.50 | $3.50 | 747,000 | — | — |
| 2003-01-22 | $3.45 | $3.45 | 320,400 | — | — |
| 2003-01-21 | $3.45 | $3.45 | 379,800 | — | — |
| 2003-01-17 | $3.45 | $3.45 | 1,104,300 | — | — |
| 2003-01-16 | $3.50 | $3.50 | 698,400 | — | — |
| 2003-01-15 | $3.47 | $3.47 | 1,151,100 | — | — |
| 2003-01-14 | $3.43 | $3.43 | 1,794,600 | — | — |
| 2003-01-13 | $3.37 | $3.37 | 815,400 | — | — |
| 2003-01-10 | $3.36 | $3.36 | 298,800 | — | — |
| 2003-01-09 | $3.37 | $3.37 | 1,829,700 | — | — |
| 2003-01-08 | $3.33 | $3.33 | 1,807,200 | — | — |
| 2003-01-07 | $3.38 | $3.38 | 1,747,800 | — | — |
| 2003-01-06 | $3.43 | $3.43 | 1,131,300 | — | — |
| 2003-01-03 | $3.46 | $3.46 | 951,300 | — | — |
| 2003-01-02 | $3.45 | $3.45 | 1,474,200 | — | — |