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
- 1994-07-22 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 | $4.60 | $8.97 | 4,066,327 | — | — |
| 2003-12-30 | $4.63 | $9.02 | 2,779,145 | — | — |
| 2003-12-29 | $4.62 | $9.01 | 3,667,271 | — | — |
| 2003-12-26 | $4.60 | $8.98 | 1,011,144 | — | — |
| 2003-12-24 | $4.62 | $9.02 | 953,385 | — | — |
| 2003-12-23 | $4.63 | $9.04 | 1,479,960 | — | — |
| 2003-12-22 | $4.65 | $9.06 | 2,012,536 | — | — |
| 2003-12-19 | $4.63 | $9.04 | 5,081,221 | — | — |
| 2003-12-18 | $4.62 | $9.01 | 3,435,488 | — | — |
| 2003-12-17 | $4.61 | $8.99 | 2,397,340 | — | — |
| 2003-12-16 | $4.64 | $9.05 | 1,858,014 | — | — |
| 2003-12-15 | $4.60 | $8.97 | 1,871,516 | — | — |
| 2003-12-12 | $4.64 | $9.05 | 3,789,538 | — | — |
| 2003-12-11 | $4.59 | $8.95 | 2,455,849 | — | — |
| 2003-12-10 | $4.54 | $8.85 | 1,650,234 | — | — |
| 2003-12-09 | $4.54 | $8.85 | 1,662,986 | — | — |
| 2003-12-08 | $4.53 | $8.84 | 1,639,733 | — | — |
| 2003-12-05 | $4.53 | $8.84 | 2,144,554 | — | — |
| 2003-12-04 | $4.56 | $8.89 | 3,378,480 | — | — |
| 2003-12-03 | $4.54 | $8.86 | 2,584,117 | — | — |
| 2003-12-02 | $4.54 | $8.86 | 3,370,229 | — | — |
| 2003-12-01 | $4.56 | $8.89 | 5,491,530 | — | — |
| 2003-11-28 | $4.54 | $8.85 | 1,776,252 | — | — |
| 2003-11-26 | $4.57 | $8.92 | 4,271,857 | — | — |
| 2003-11-25 | $4.55 | $8.87 | 3,159,449 | — | — |
| 2003-11-24 | $4.48 | $8.73 | 8,082,398 | — | — |
| 2003-11-21 | $4.40 | $8.58 | 6,142,622 | — | — |
| 2003-11-20 | $4.52 | $8.82 | 3,234,459 | — | — |
| 2003-11-19 | $4.57 | $8.91 | 3,139,196 | — | — |
| 2003-11-18 | $4.58 | $8.93 | 5,176,485 | — | — |
| 2003-11-17 | $4.68 | $8.97 | 6,936,985 | — | — |
| 2003-11-14 | $4.69 | $9.00 | 4,598,903 | — | — |
| 2003-11-13 | $4.68 | $8.97 | 4,074,579 | — | — |
| 2003-11-12 | $4.60 | $8.82 | 8,908,265 | — | — |
| 2003-11-11 | $4.66 | $8.94 | 5,975,348 | — | — |
| 2003-11-10 | $4.61 | $8.83 | 26,922,822 | — | — |
| 2003-11-07 | $4.83 | $9.26 | 6,467,418 | — | — |
| 2003-11-06 | $4.87 | $9.34 | 6,209,382 | — | — |
| 2003-11-05 | $4.83 | $9.26 | 12,574,785 | — | — |
| 2003-11-04 | $4.95 | $9.48 | 35,385,524 | — | — |
| 2003-11-03 | $5.50 | $10.55 | 2,565,364 | — | — |
| 2003-10-31 | $5.45 | $10.45 | 1,990,783 | — | — |
| 2003-10-30 | $5.46 | $10.47 | 2,565,364 | — | — |
| 2003-10-29 | $5.46 | $10.47 | 2,108,549 | — | — |
| 2003-10-28 | $5.45 | $10.45 | 2,762,642 | — | — |
| 2003-10-27 | $5.47 | $10.48 | 5,136,729 | — | — |
| 2003-10-24 | $5.42 | $10.39 | 2,655,377 | — | — |
| 2003-10-23 | $5.43 | $10.41 | 3,328,973 | — | — |
| 2003-10-22 | $5.48 | $10.50 | 3,163,949 | — | — |
| 2003-10-21 | $5.55 | $10.63 | 1,314,937 | — | — |
| 2003-10-20 | $5.57 | $10.67 | 4,097,082 | — | — |
| 2003-10-17 | $5.54 | $10.61 | 2,929,916 | — | — |
| 2003-10-16 | $5.59 | $10.71 | 1,410,200 | — | — |
| 2003-10-15 | $5.56 | $10.65 | 2,161,807 | — | — |
| 2003-10-14 | $5.60 | $10.73 | 1,791,254 | — | — |
| 2003-10-13 | $5.59 | $10.72 | 1,854,263 | — | — |
| 2003-10-10 | $5.56 | $10.67 | 1,653,985 | — | — |
| 2003-10-09 | $5.57 | $10.68 | 2,065,043 | — | — |
| 2003-10-08 | $5.51 | $10.57 | 1,469,459 | — | — |
| 2003-10-07 | $5.51 | $10.55 | 2,595,368 | — | — |
| 2003-10-06 | $5.50 | $10.54 | 2,391,340 | — | — |
| 2003-10-03 | $5.42 | $10.38 | 2,835,403 | — | — |
| 2003-10-02 | $5.31 | $10.18 | 2,359,835 | — | — |
| 2003-10-01 | $5.26 | $10.08 | 2,828,652 | — | — |
| 2003-09-30 | $5.25 | $10.06 | 3,783,537 | — | — |
| 2003-09-29 | $5.19 | $9.95 | 1,137,161 | — | — |
| 2003-09-26 | $5.15 | $9.88 | 1,297,684 | — | — |
| 2003-09-25 | $5.14 | $9.86 | 1,759,000 | — | — |
| 2003-09-24 | $5.20 | $9.96 | 1,765,751 | — | — |
| 2003-09-23 | $5.23 | $10.02 | 2,195,562 | — | — |
| 2003-09-22 | $5.18 | $9.94 | 1,600,727 | — | — |
| 2003-09-19 | $5.20 | $9.97 | 4,663,412 | — | — |
| 2003-09-18 | $5.17 | $9.90 | 2,522,608 | — | — |
| 2003-09-17 | $5.09 | $9.76 | 1,356,193 | — | — |
| 2003-09-16 | $5.14 | $9.85 | 1,880,517 | — | — |
| 2003-09-15 | $5.14 | $9.84 | 1,528,717 | — | — |
| 2003-09-12 | $5.18 | $9.93 | 1,714,743 | — | — |
| 2003-09-11 | $5.12 | $9.82 | 1,966,029 | — | — |
| 2003-09-10 | $5.07 | $9.71 | 2,795,647 | — | — |
| 2003-09-09 | $5.11 | $9.80 | 2,421,344 | — | — |
| 2003-09-08 | $5.12 | $9.81 | 5,135,229 | — | — |
| 2003-09-05 | $5.10 | $9.78 | 2,134,803 | — | — |
| 2003-09-04 | $5.14 | $9.85 | 2,401,841 | — | — |
| 2003-09-03 | $5.19 | $9.94 | 2,380,838 | — | — |
| 2003-09-02 | $5.17 | $9.92 | 2,371,837 | — | — |
| 2003-08-29 | $5.14 | $9.85 | 1,875,266 | — | — |
| 2003-08-28 | $5.12 | $9.81 | 2,657,627 | — | — |
| 2003-08-27 | $5.13 | $9.83 | 2,160,307 | — | — |
| 2003-08-26 | $5.06 | $9.71 | 2,172,308 | — | — |
| 2003-08-25 | $5.01 | $9.61 | 4,019,071 | — | — |
| 2003-08-22 | $5.01 | $9.60 | 3,571,257 | — | — |
| 2003-08-21 | $5.03 | $9.65 | 3,851,047 | — | — |
| 2003-08-20 | $5.00 | $9.59 | 1,998,284 | — | — |
| 2003-08-19 | $4.97 | $9.53 | 4,056,576 | — | — |
| 2003-08-18 | $4.93 | $9.45 | 2,872,908 | — | — |
| 2003-08-15 | $4.88 | $9.35 | 2,175,309 | — | — |
| 2003-08-14 | $4.98 | $9.56 | 3,915,556 | — | — |
| 2003-08-13 | $4.95 | $9.48 | 5,755,567 | — | — |
| 2003-08-12 | $5.02 | $9.61 | 8,137,905 | — | — |
| 2003-08-11 | $5.15 | $9.67 | 5,747,316 | — | — |
| 2003-08-08 | $5.15 | $9.67 | 4,657,411 | — | — |
| 2003-08-07 | $5.18 | $9.72 | 12,371,507 | — | — |
| 2003-08-06 | $5.24 | $9.82 | 5,958,846 | — | — |
| 2003-08-05 | $5.27 | $9.89 | 4,737,673 | — | — |
| 2003-08-04 | $5.30 | $9.95 | 5,134,479 | — | — |
| 2003-08-01 | $5.28 | $9.91 | 4,073,078 | — | — |
| 2003-07-31 | $5.25 | $9.86 | 7,761,352 | — | — |
| 2003-07-30 | $5.22 | $9.80 | 6,456,917 | — | — |
| 2003-07-29 | $5.12 | $9.61 | 5,649,052 | — | — |
| 2003-07-28 | $5.02 | $9.42 | 4,254,604 | — | — |
| 2003-07-25 | $5.03 | $9.44 | 4,373,871 | — | — |
| 2003-07-24 | $4.99 | $9.36 | 4,698,667 | — | — |
| 2003-07-23 | $4.89 | $9.18 | 1,820,508 | — | — |
| 2003-07-22 | $4.91 | $9.21 | 2,603,620 | — | — |
| 2003-07-21 | $4.86 | $9.11 | 1,886,518 | — | — |
| 2003-07-18 | $4.87 | $9.15 | 3,232,959 | — | — |
| 2003-07-17 | $4.84 | $9.08 | 5,523,034 | — | — |
| 2003-07-16 | $4.84 | $9.08 | 2,707,884 | — | — |
| 2003-07-15 | $4.84 | $9.07 | 4,165,341 | — | — |
| 2003-07-14 | $4.78 | $8.98 | 9,800,892 | — | — |
| 2003-07-11 | $4.63 | $8.69 | 4,115,084 | — | — |
| 2003-07-10 | $4.58 | $8.60 | 3,253,962 | — | — |
| 2003-07-09 | $4.66 | $8.75 | 2,875,158 | — | — |
| 2003-07-08 | $4.71 | $8.85 | 3,029,680 | — | — |
| 2003-07-07 | $4.70 | $8.83 | 2,674,880 | — | — |
| 2003-07-03 | $4.71 | $8.83 | 1,078,653 | — | — |
| 2003-07-02 | $4.73 | $8.87 | 3,108,441 | — | — |
| 2003-07-01 | $4.63 | $8.69 | 3,981,565 | — | — |
| 2003-06-30 | $4.61 | $8.66 | 4,446,631 | — | — |
| 2003-06-27 | $4.58 | $8.60 | 1,630,732 | — | — |
| 2003-06-26 | $4.62 | $8.66 | 2,427,345 | — | — |
| 2003-06-25 | $4.57 | $8.58 | 2,197,812 | — | — |
| 2003-06-24 | $4.57 | $8.57 | 2,932,166 | — | — |
| 2003-06-23 | $4.56 | $8.56 | 2,475,351 | — | — |
| 2003-06-20 | $4.63 | $8.68 | 3,344,725 | — | — |
| 2003-06-19 | $4.63 | $8.69 | 3,106,941 | — | — |
| 2003-06-18 | $4.67 | $8.76 | 4,016,070 | — | — |
| 2003-06-17 | $4.77 | $8.94 | 2,024,537 | — | — |
| 2003-06-16 | $4.79 | $8.99 | 4,475,135 | — | — |
| 2003-06-13 | $4.69 | $8.81 | 3,811,291 | — | — |
| 2003-06-12 | $4.79 | $8.98 | 3,364,228 | — | — |
| 2003-06-11 | $4.90 | $9.19 | 2,085,296 | — | — |
| 2003-06-10 | $4.81 | $9.03 | 1,630,732 | — | — |
| 2003-06-09 | $4.75 | $8.91 | 3,608,012 | — | — |
| 2003-06-06 | $4.85 | $9.11 | 3,407,734 | — | — |
| 2003-06-05 | $4.82 | $9.05 | 3,290,717 | — | — |
| 2003-06-04 | $4.84 | $9.08 | 4,586,901 | — | — |
| 2003-06-03 | $4.72 | $8.86 | 3,067,185 | — | — |
| 2003-06-02 | $4.68 | $8.78 | 4,970,206 | — | — |
| 2003-05-30 | $4.70 | $8.81 | 10,166,193 | — | — |
| 2003-05-29 | $4.55 | $8.54 | 6,142,622 | — | — |
| 2003-05-28 | $4.68 | $8.78 | 3,253,962 | — | — |
| 2003-05-27 | $4.75 | $8.92 | 4,377,622 | — | — |
| 2003-05-23 | $4.76 | $8.93 | 1,678,738 | — | — |
| 2003-05-22 | $4.78 | $8.97 | 2,940,417 | — | — |
| 2003-05-21 | $4.71 | $8.84 | 2,174,559 | — | — |
| 2003-05-20 | $4.69 | $8.80 | 3,710,777 | — | — |
| 2003-05-19 | $4.64 | $8.71 | 2,088,296 | — | — |
| 2003-05-16 | $4.71 | $8.84 | 4,117,335 | — | — |
| 2003-05-15 | $4.67 | $8.77 | 3,385,981 | — | — |
| 2003-05-14 | $4.69 | $8.80 | 3,174,451 | — | — |
| 2003-05-13 | $4.68 | $8.78 | 5,920,591 | — | — |
| 2003-05-12 | $4.83 | $8.85 | 14,104,253 | — | — |
| 2003-05-09 | $4.89 | $8.96 | 4,950,703 | — | — |
| 2003-05-08 | $4.85 | $8.90 | 10,847,290 | — | — |
| 2003-05-07 | $4.88 | $8.95 | 17,771,523 | — | — |
| 2003-05-06 | $5.26 | $9.64 | 3,383,730 | — | — |
| 2003-05-05 | $5.23 | $9.59 | 2,542,861 | — | — |
| 2003-05-02 | $5.17 | $9.48 | 3,064,935 | — | — |
| 2003-05-01 | $5.10 | $9.35 | 3,960,562 | — | — |
| 2003-04-30 | $5.03 | $9.23 | 3,608,762 | — | — |
| 2003-04-29 | $5.09 | $9.34 | 2,768,643 | — | — |
| 2003-04-28 | $5.05 | $9.25 | 2,817,400 | — | — |
| 2003-04-25 | $5.08 | $9.31 | 3,022,929 | — | — |
| 2003-04-24 | $5.12 | $9.38 | 3,136,945 | — | — |
| 2003-04-23 | $5.15 | $9.45 | 3,427,237 | — | — |
| 2003-04-22 | $5.11 | $9.37 | 5,571,791 | — | — |
| 2003-04-21 | $5.02 | $9.20 | 3,003,426 | — | — |
| 2003-04-17 | $4.96 | $9.09 | 2,836,153 | — | — |
| 2003-04-16 | $4.91 | $9.00 | 3,701,776 | — | — |
| 2003-04-15 | $4.97 | $9.11 | 3,924,557 | — | — |
| 2003-04-14 | $4.93 | $9.04 | 2,355,334 | — | — |
| 2003-04-11 | $4.89 | $8.96 | 2,171,558 | — | — |
| 2003-04-10 | $4.93 | $9.04 | 3,526,251 | — | — |
| 2003-04-09 | $4.92 | $9.02 | 3,054,434 | — | — |
| 2003-04-08 | $4.93 | $9.04 | 1,746,248 | — | — |
| 2003-04-07 | $4.94 | $9.06 | 5,337,008 | — | — |
| 2003-04-04 | $4.89 | $8.97 | 3,424,986 | — | — |
| 2003-04-03 | $4.97 | $9.12 | 2,383,838 | — | — |
| 2003-04-02 | $5.03 | $9.22 | 2,818,150 | — | — |
| 2003-04-01 | $4.99 | $9.14 | 3,335,724 | — | — |
| 2003-03-31 | $4.86 | $8.92 | 3,849,547 | — | — |
| 2003-03-28 | $4.92 | $9.02 | 2,853,405 | — | — |
| 2003-03-27 | $4.92 | $9.01 | 2,470,851 | — | — |
| 2003-03-26 | $4.92 | $9.02 | 2,431,845 | — | — |
| 2003-03-25 | $4.90 | $8.98 | 3,724,279 | — | — |
| 2003-03-24 | $4.81 | $8.81 | 4,426,378 | — | — |
| 2003-03-21 | $5.05 | $9.26 | 5,619,048 | — | — |
| 2003-03-20 | $4.87 | $8.92 | 4,478,886 | — | — |
| 2003-03-19 | $4.81 | $8.83 | 7,531,819 | — | — |
| 2003-03-18 | $4.79 | $8.78 | 6,210,882 | — | — |
| 2003-03-17 | $4.80 | $8.80 | 11,561,391 | — | — |
| 2003-03-14 | $4.80 | $8.80 | 26,490,011 | — | — |
| 2003-03-13 | $4.87 | $8.92 | 86,889,337 | — | — |
| 2003-03-12 | $4.80 | $8.81 | 25,058,808 | — | — |
| 2003-03-11 | $4.69 | $8.59 | 1,613,479 | — | — |
| 2003-03-10 | $4.70 | $8.62 | 1,960,028 | — | — |
| 2003-03-07 | $4.78 | $8.77 | 990,891 | — | — |
| 2003-03-06 | $4.79 | $8.79 | 1,472,459 | — | — |
| 2003-03-05 | $4.80 | $8.80 | 2,803,148 | — | — |
| 2003-03-04 | $4.80 | $8.80 | 2,879,659 | — | — |
| 2003-03-03 | $4.88 | $8.95 | 2,595,368 | — | — |
| 2003-02-28 | $4.90 | $8.99 | 1,482,961 | — | — |
| 2003-02-27 | $4.91 | $9.01 | 2,379,338 | — | — |
| 2003-02-26 | $4.85 | $8.90 | 1,325,438 | — | — |
| 2003-02-25 | $4.87 | $8.92 | 1,219,673 | — | — |
| 2003-02-24 | $4.81 | $8.83 | 1,368,194 | — | — |
| 2003-02-21 | $4.85 | $8.89 | 1,467,208 | — | — |
| 2003-02-20 | $4.79 | $8.79 | 1,551,970 | — | — |
| 2003-02-19 | $4.82 | $8.84 | 2,640,375 | — | — |
| 2003-02-18 | $4.70 | $8.61 | 2,179,059 | — | — |
| 2003-02-14 | $4.65 | $8.52 | 1,710,993 | — | — |
| 2003-02-13 | $4.69 | $8.59 | 2,872,908 | — | — |
| 2003-02-12 | $4.69 | $8.60 | 2,744,640 | — | — |
| 2003-02-11 | $4.70 | $8.62 | 1,644,233 | — | — |
| 2003-02-10 | $4.77 | $8.74 | 2,669,629 | — | — |
| 2003-02-07 | $4.77 | $8.74 | 2,128,052 | — | — |
| 2003-02-06 | $4.91 | $8.80 | 1,752,999 | — | — |
| 2003-02-05 | $4.93 | $8.84 | 1,864,015 | — | — |
| 2003-02-04 | $4.89 | $8.77 | 2,033,539 | — | — |
| 2003-02-03 | $4.86 | $8.72 | 1,417,701 | — | — |
| 2003-01-31 | $4.85 | $8.69 | 2,695,133 | — | — |
| 2003-01-30 | $4.79 | $8.58 | 1,248,927 | — | — |
| 2003-01-29 | $4.83 | $8.66 | 2,301,327 | — | — |
| 2003-01-28 | $4.81 | $8.63 | 1,898,520 | — | — |
| 2003-01-27 | $4.81 | $8.62 | 1,869,265 | — | — |
| 2003-01-24 | $4.83 | $8.66 | 1,924,773 | — | — |
| 2003-01-23 | $4.88 | $8.75 | 3,707,776 | — | — |
| 2003-01-22 | $4.91 | $8.80 | 4,077,579 | — | — |
| 2003-01-21 | $4.95 | $8.87 | 2,572,865 | — | — |
| 2003-01-17 | $4.96 | $8.89 | 2,159,557 | — | — |
| 2003-01-16 | $5.02 | $8.99 | 1,984,032 | — | — |
| 2003-01-15 | $5.09 | $9.12 | 2,632,124 | — | — |
| 2003-01-14 | $5.12 | $9.19 | 1,823,509 | — | — |
| 2003-01-13 | $5.10 | $9.14 | 2,830,902 | — | — |
| 2003-01-10 | $5.12 | $9.19 | 2,516,607 | — | — |
| 2003-01-09 | $5.13 | $9.19 | 2,608,120 | — | — |
| 2003-01-08 | $5.10 | $9.15 | 5,740,565 | — | — |
| 2003-01-07 | $5.13 | $9.21 | 3,554,755 | — | — |
| 2003-01-06 | $5.20 | $9.32 | 6,433,663 | — | — |
| 2003-01-03 | $5.13 | $9.19 | 3,049,183 | — | — |
| 2003-01-02 | $5.01 | $8.98 | 1,804,756 | — | — |