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
- 1999-02-16 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 | $2.33 | $2.33 | 108,300 | — | — |
| 2003-12-30 | $2.39 | $2.39 | 72,300 | — | — |
| 2003-12-29 | $2.40 | $2.40 | 119,900 | — | — |
| 2003-12-26 | $2.32 | $2.32 | 41,200 | — | — |
| 2003-12-24 | $2.34 | $2.34 | 49,200 | — | — |
| 2003-12-23 | $2.28 | $2.28 | 130,000 | — | — |
| 2003-12-22 | $2.34 | $2.34 | 101,000 | — | — |
| 2003-12-19 | $2.37 | $2.37 | 83,400 | — | — |
| 2003-12-18 | $2.43 | $2.43 | 263,600 | — | — |
| 2003-12-17 | $2.49 | $2.49 | 707,500 | — | — |
| 2003-12-16 | $2.25 | $2.25 | 65,000 | — | — |
| 2003-12-15 | $2.32 | $2.32 | 182,700 | — | — |
| 2003-12-12 | $2.29 | $2.29 | 106,600 | — | — |
| 2003-12-11 | $2.27 | $2.27 | 142,100 | — | — |
| 2003-12-10 | $2.13 | $2.13 | 226,800 | — | — |
| 2003-12-09 | $2.30 | $2.30 | 274,600 | — | — |
| 2003-12-08 | $2.42 | $2.42 | 517,600 | — | — |
| 2003-12-05 | $2.23 | $2.23 | 325,800 | — | — |
| 2003-12-04 | $2.03 | $2.03 | 57,700 | — | — |
| 2003-12-03 | $2.04 | $2.04 | 59,500 | — | — |
| 2003-12-02 | $2.04 | $2.04 | 62,500 | — | — |
| 2003-12-01 | $2.03 | $2.03 | 88,600 | — | — |
| 2003-11-28 | $2.05 | $2.05 | 31,800 | — | — |
| 2003-11-26 | $2.11 | $2.11 | 79,300 | — | — |
| 2003-11-25 | $2.03 | $2.03 | 31,500 | — | — |
| 2003-11-24 | $2.06 | $2.06 | 36,500 | — | — |
| 2003-11-21 | $2.04 | $2.04 | 21,400 | — | — |
| 2003-11-20 | $2.10 | $2.10 | 23,600 | — | — |
| 2003-11-19 | $2.10 | $2.10 | 62,700 | — | — |
| 2003-11-18 | $2.15 | $2.15 | 50,800 | — | — |
| 2003-11-17 | $2.07 | $2.07 | 30,800 | — | — |
| 2003-11-14 | $2.05 | $2.05 | 114,400 | — | — |
| 2003-11-13 | $2.14 | $2.14 | 51,600 | — | — |
| 2003-11-12 | $2.17 | $2.17 | 59,500 | — | — |
| 2003-11-11 | $2.22 | $2.22 | 82,500 | — | — |
| 2003-11-10 | $2.25 | $2.25 | 183,200 | — | — |
| 2003-11-07 | $2.10 | $2.10 | 74,400 | — | — |
| 2003-11-06 | $2.15 | $2.15 | 64,500 | — | — |
| 2003-11-05 | $2.10 | $2.10 | 66,900 | — | — |
| 2003-11-04 | $2.17 | $2.17 | 102,600 | — | — |
| 2003-11-03 | $2.25 | $2.25 | 206,300 | — | — |
| 2003-10-31 | $2.22 | $2.22 | 229,600 | — | — |
| 2003-10-30 | $2.08 | $2.08 | 381,300 | — | — |
| 2003-10-29 | $1.92 | $1.92 | 62,400 | — | — |
| 2003-10-28 | $1.88 | $1.88 | 77,600 | — | — |
| 2003-10-27 | $1.89 | $1.89 | 93,300 | — | — |
| 2003-10-24 | $1.89 | $1.89 | 82,600 | — | — |
| 2003-10-23 | $1.98 | $1.98 | 83,500 | — | — |
| 2003-10-22 | $2.09 | $2.09 | 111,500 | — | — |
| 2003-10-21 | $2.14 | $2.14 | 123,400 | — | — |
| 2003-10-20 | $2.12 | $2.12 | 260,700 | — | — |
| 2003-10-17 | $2.05 | $2.05 | 169,400 | — | — |
| 2003-10-16 | $1.99 | $1.99 | 110,700 | — | — |
| 2003-10-15 | $1.93 | $1.93 | 229,600 | — | — |
| 2003-10-14 | $1.96 | $1.96 | 388,200 | — | — |
| 2003-10-13 | $1.71 | $1.71 | 81,000 | — | — |
| 2003-10-10 | $1.62 | $1.62 | 66,400 | — | — |
| 2003-10-09 | $1.65 | $1.65 | 87,900 | — | — |
| 2003-10-08 | $1.66 | $1.66 | 37,000 | — | — |
| 2003-10-07 | $1.68 | $1.68 | 30,800 | — | — |
| 2003-10-06 | $1.62 | $1.62 | 5,500 | — | — |
| 2003-10-03 | $1.62 | $1.62 | 41,400 | — | — |
| 2003-10-02 | $1.65 | $1.65 | 23,800 | — | — |
| 2003-10-01 | $1.69 | $1.69 | 48,100 | — | — |
| 2003-09-30 | $1.68 | $1.68 | 14,800 | — | — |
| 2003-09-29 | $1.66 | $1.66 | 42,400 | — | — |
| 2003-09-26 | $1.63 | $1.63 | 101,500 | — | — |
| 2003-09-25 | $1.72 | $1.72 | 57,400 | — | — |
| 2003-09-24 | $1.71 | $1.71 | 56,500 | — | — |
| 2003-09-23 | $1.75 | $1.75 | 39,800 | — | — |
| 2003-09-22 | $1.78 | $1.78 | 37,600 | — | — |
| 2003-09-19 | $1.80 | $1.80 | 56,600 | — | — |
| 2003-09-18 | $1.80 | $1.80 | 43,900 | — | — |
| 2003-09-17 | $1.82 | $1.82 | 39,600 | — | — |
| 2003-09-16 | $1.79 | $1.79 | 59,300 | — | — |
| 2003-09-15 | $1.83 | $1.83 | 80,600 | — | — |
| 2003-09-12 | $1.79 | $1.79 | 24,400 | — | — |
| 2003-09-11 | $1.77 | $1.77 | 57,500 | — | — |
| 2003-09-10 | $1.71 | $1.71 | 108,500 | — | — |
| 2003-09-09 | $1.80 | $1.80 | 225,200 | — | — |
| 2003-09-08 | $1.87 | $1.87 | 151,600 | — | — |
| 2003-09-05 | $1.68 | $1.68 | 34,000 | — | — |
| 2003-09-04 | $1.70 | $1.70 | 76,600 | — | — |
| 2003-09-03 | $1.75 | $1.75 | 48,200 | — | — |
| 2003-09-02 | $1.75 | $1.75 | 55,900 | — | — |
| 2003-08-29 | $1.73 | $1.73 | 83,500 | — | — |
| 2003-08-28 | $1.69 | $1.69 | 37,800 | — | — |
| 2003-08-27 | $1.62 | $1.62 | 78,400 | — | — |
| 2003-08-26 | $1.58 | $1.58 | 49,600 | — | — |
| 2003-08-25 | $1.54 | $1.54 | 32,200 | — | — |
| 2003-08-22 | $1.57 | $1.57 | 47,600 | — | — |
| 2003-08-21 | $1.55 | $1.55 | 63,800 | — | — |
| 2003-08-20 | $1.49 | $1.49 | 59,100 | — | — |
| 2003-08-19 | $1.50 | $1.50 | 54,300 | — | — |
| 2003-08-18 | $1.50 | $1.50 | 69,700 | — | — |
| 2003-08-15 | $1.54 | $1.54 | 1,200 | — | — |
| 2003-08-14 | $1.52 | $1.52 | 47,300 | — | — |
| 2003-08-13 | $1.57 | $1.57 | 108,900 | — | — |
| 2003-08-12 | $1.39 | $1.39 | 25,600 | — | — |
| 2003-08-11 | $1.36 | $1.36 | 42,400 | — | — |
| 2003-08-08 | $1.33 | $1.33 | 48,300 | — | — |
| 2003-08-07 | $1.37 | $1.37 | 243,200 | — | — |
| 2003-08-06 | $1.47 | $1.47 | 144,300 | — | — |
| 2003-08-05 | $1.55 | $1.55 | 140,000 | — | — |
| 2003-08-04 | $1.53 | $1.53 | 71,400 | — | — |
| 2003-08-01 | $1.61 | $1.61 | 287,000 | — | — |
| 2003-07-31 | $1.65 | $1.65 | 333,400 | — | — |
| 2003-07-30 | $1.84 | $1.84 | 8,300 | — | — |
| 2003-07-29 | $1.85 | $1.85 | 51,100 | — | — |
| 2003-07-28 | $1.81 | $1.81 | 29,200 | — | — |
| 2003-07-25 | $1.83 | $1.83 | 38,800 | — | — |
| 2003-07-24 | $1.85 | $1.85 | 52,800 | — | — |
| 2003-07-23 | $1.84 | $1.84 | 52,200 | — | — |
| 2003-07-22 | $1.83 | $1.83 | 41,700 | — | — |
| 2003-07-21 | $1.84 | $1.84 | 14,600 | — | — |
| 2003-07-18 | $1.85 | $1.85 | 20,200 | — | — |
| 2003-07-17 | $1.81 | $1.81 | 49,200 | — | — |
| 2003-07-16 | $1.82 | $1.82 | 141,700 | — | — |
| 2003-07-15 | $1.82 | $1.82 | 51,800 | — | — |
| 2003-07-14 | $1.86 | $1.86 | 104,900 | — | — |
| 2003-07-11 | $1.90 | $1.90 | 71,300 | — | — |
| 2003-07-10 | $1.94 | $1.94 | 106,400 | — | — |
| 2003-07-09 | $1.89 | $1.89 | 128,000 | — | — |
| 2003-07-08 | $1.85 | $1.85 | 61,500 | — | — |
| 2003-07-07 | $1.81 | $1.81 | 61,500 | — | — |
| 2003-07-03 | $1.78 | $1.78 | 37,200 | — | — |
| 2003-07-02 | $1.75 | $1.75 | 54,500 | — | — |
| 2003-07-01 | $1.71 | $1.71 | 48,000 | — | — |
| 2003-06-30 | $1.78 | $1.78 | 58,500 | — | — |
| 2003-06-27 | $1.68 | $1.68 | 52,200 | — | — |
| 2003-06-26 | $1.73 | $1.73 | 57,100 | — | — |
| 2003-06-25 | $1.71 | $1.71 | 134,600 | — | — |
| 2003-06-24 | $1.80 | $1.80 | 212,000 | — | — |
| 2003-06-23 | $1.57 | $1.57 | 227,800 | — | — |
| 2003-06-20 | $1.73 | $1.73 | 146,600 | — | — |
| 2003-06-19 | $1.75 | $1.75 | 273,900 | — | — |
| 2003-06-18 | $1.88 | $1.88 | 195,600 | — | — |
| 2003-06-17 | $1.96 | $1.96 | 168,100 | — | — |
| 2003-06-16 | $2.02 | $2.02 | 231,300 | — | — |
| 2003-06-13 | $2.08 | $2.08 | 123,100 | — | — |
| 2003-06-12 | $2.12 | $2.12 | 154,100 | — | — |
| 2003-06-11 | $2.08 | $2.08 | 296,900 | — | — |
| 2003-06-10 | $2.12 | $2.12 | 159,400 | — | — |
| 2003-06-09 | $2.20 | $2.20 | 119,600 | — | — |
| 2003-06-06 | $2.24 | $2.24 | 118,700 | — | — |
| 2003-06-05 | $2.20 | $2.20 | 214,500 | — | — |
| 2003-06-04 | $2.22 | $2.22 | 122,700 | — | — |
| 2003-06-03 | $2.27 | $2.27 | 270,000 | — | — |
| 2003-06-02 | $2.25 | $2.25 | 446,400 | — | — |
| 2003-05-30 | $2.44 | $2.44 | 600,700 | — | — |
| 2003-05-29 | $2.53 | $2.53 | 1,038,600 | — | — |
| 2003-05-28 | $2.30 | $2.30 | 248,900 | — | — |
| 2003-05-27 | $2.19 | $2.19 | 385,300 | — | — |
| 2003-05-23 | $2.26 | $2.26 | 361,300 | — | — |
| 2003-05-22 | $2.15 | $2.15 | 90,700 | — | — |
| 2003-05-21 | $2.13 | $2.13 | 119,000 | — | — |
| 2003-05-20 | $2.12 | $2.12 | 251,600 | — | — |
| 2003-05-19 | $2.11 | $2.11 | 304,500 | — | — |
| 2003-05-16 | $2.23 | $2.23 | 300,300 | — | — |
| 2003-05-15 | $2.11 | $2.11 | 228,800 | — | — |
| 2003-05-14 | $2.19 | $2.19 | 343,600 | — | — |
| 2003-05-13 | $2.25 | $2.25 | 226,100 | — | — |
| 2003-05-12 | $2.30 | $2.30 | 307,900 | — | — |
| 2003-05-09 | $2.35 | $2.35 | 733,600 | — | — |
| 2003-05-08 | $2.53 | $2.53 | 1,354,700 | — | — |
| 2003-05-07 | $2.13 | $2.13 | 428,600 | — | — |
| 2003-05-06 | $2.09 | $2.09 | 774,700 | — | — |
| 2003-05-05 | $2.19 | $2.19 | 468,100 | — | — |
| 2003-05-02 | $2.33 | $2.33 | 543,900 | — | — |
| 2003-05-01 | $2.33 | $2.33 | 837,800 | — | — |
| 2003-04-30 | $2.10 | $2.10 | 1,519,800 | — | — |
| 2003-04-29 | $2.42 | $2.42 | 1,839,900 | — | — |
| 2003-04-28 | $2.78 | $2.78 | 1,696,800 | — | — |
| 2003-04-25 | $3.10 | $3.10 | 1,612,900 | — | — |
| 2003-04-24 | $2.95 | $2.95 | 2,108,900 | — | — |
| 2003-04-23 | $2.57 | $2.57 | 831,000 | — | — |
| 2003-04-22 | $2.50 | $2.50 | 878,600 | — | — |
| 2003-04-21 | $2.69 | $2.69 | 1,598,600 | — | — |
| 2003-04-17 | $2.20 | $2.20 | 970,700 | — | — |
| 2003-04-16 | $2.37 | $2.37 | 2,022,000 | — | — |
| 2003-04-15 | $2.47 | $2.47 | 1,439,100 | — | — |
| 2003-04-14 | $2.07 | $2.07 | 708,200 | — | — |
| 2003-04-11 | $1.85 | $1.85 | 421,400 | — | — |
| 2003-04-10 | $1.88 | $1.88 | 1,093,400 | — | — |
| 2003-04-09 | $2.07 | $2.07 | 1,190,200 | — | — |
| 2003-04-08 | $1.60 | $1.60 | 229,600 | — | — |
| 2003-04-07 | $1.50 | $1.50 | 146,300 | — | — |
| 2003-04-04 | $1.46 | $1.46 | 193,400 | — | — |
| 2003-04-03 | $1.53 | $1.53 | 308,800 | — | — |
| 2003-04-02 | $1.50 | $1.50 | 384,600 | — | — |
| 2003-04-01 | $1.70 | $1.70 | 1,020,100 | — | — |
| 2003-03-31 | $1.71 | $1.71 | 792,200 | — | — |
| 2003-03-28 | $1.07 | $1.07 | 170,300 | — | — |
| 2003-03-27 | $0.96 | $0.96 | 4,600 | — | — |
| 2003-03-26 | $0.94 | $0.94 | 23,100 | — | — |
| 2003-03-25 | $0.92 | $0.92 | 22,300 | — | — |
| 2003-03-24 | $0.91 | $0.91 | 7,300 | — | — |
| 2003-03-21 | $0.92 | $0.92 | 29,600 | — | — |
| 2003-03-20 | $0.92 | $0.92 | 2,000 | — | — |
| 2003-03-19 | $0.92 | $0.92 | 29,000 | — | — |
| 2003-03-18 | $1.00 | $1.00 | 119,900 | — | — |
| 2003-03-17 | $0.95 | $0.95 | 8,200 | — | — |
| 2003-03-14 | $0.95 | $0.95 | 30,100 | — | — |
| 2003-03-13 | $0.88 | $0.88 | 41,500 | — | — |
| 2003-03-12 | $0.88 | $0.88 | 13,900 | — | — |
| 2003-03-11 | $0.90 | $0.90 | 5,400 | — | — |
| 2003-03-10 | $0.90 | $0.90 | 4,300 | — | — |
| 2003-03-07 | $0.91 | $0.91 | 4,900 | — | — |
| 2003-03-06 | $0.91 | $0.91 | 1,000 | — | — |
| 2003-03-05 | $0.96 | $0.96 | 20,700 | — | — |
| 2003-03-04 | $0.90 | $0.90 | 1,000 | — | — |
| 2003-03-03 | $0.90 | $0.90 | 9,900 | — | — |
| 2003-02-28 | $0.90 | $0.90 | 500 | — | — |
| 2003-02-27 | $0.90 | $0.90 | 2,400 | — | — |
| 2003-02-26 | $0.89 | $0.89 | 3,400 | — | — |
| 2003-02-25 | $0.93 | $0.93 | 1,200 | — | — |
| 2003-02-24 | $0.87 | $0.87 | 1,300 | — | — |
| 2003-02-21 | $0.87 | $0.87 | 8,100 | — | — |
| 2003-02-20 | $0.90 | $0.90 | 0 | — | — |
| 2003-02-19 | $0.90 | $0.90 | 19,000 | — | — |
| 2003-02-18 | $0.93 | $0.93 | 1,100 | — | — |
| 2003-02-14 | $0.93 | $0.93 | 2,200 | — | — |
| 2003-02-13 | $0.93 | $0.93 | 12,200 | — | — |
| 2003-02-12 | $0.98 | $0.98 | 2,100 | — | — |
| 2003-02-11 | $0.96 | $0.96 | 4,000 | — | — |
| 2003-02-10 | $0.98 | $0.98 | 48,200 | — | — |
| 2003-02-07 | $0.98 | $0.98 | 20,100 | — | — |
| 2003-02-06 | $1.00 | $1.00 | 5,100 | — | — |
| 2003-02-05 | $1.00 | $1.00 | 16,500 | — | — |
| 2003-02-04 | $0.99 | $0.99 | 13,200 | — | — |
| 2003-02-03 | $0.99 | $0.99 | 42,600 | — | — |
| 2003-01-31 | $1.02 | $1.02 | 26,600 | — | — |
| 2003-01-30 | $0.91 | $0.91 | 14,600 | — | — |
| 2003-01-29 | $0.95 | $0.95 | 4,800 | — | — |
| 2003-01-28 | $1.00 | $1.00 | 15,800 | — | — |
| 2003-01-27 | $0.92 | $0.92 | 22,000 | — | — |
| 2003-01-24 | $0.99 | $0.99 | 11,600 | — | — |
| 2003-01-23 | $0.91 | $0.91 | 18,600 | — | — |
| 2003-01-22 | $0.91 | $0.91 | 33,300 | — | — |
| 2003-01-21 | $1.00 | $1.00 | 30,100 | — | — |
| 2003-01-17 | $1.00 | $1.00 | 23,000 | — | — |
| 2003-01-16 | $1.00 | $1.00 | 26,900 | — | — |
| 2003-01-15 | $0.90 | $0.90 | 16,000 | — | — |
| 2003-01-14 | $0.91 | $0.91 | 10,700 | — | — |
| 2003-01-13 | $0.90 | $0.90 | 18,200 | — | — |
| 2003-01-10 | $0.90 | $0.90 | 15,700 | — | — |
| 2003-01-09 | $0.89 | $0.89 | 8,200 | — | — |
| 2003-01-08 | $0.89 | $0.89 | 18,700 | — | — |
| 2003-01-07 | $0.89 | $0.89 | 6,500 | — | — |
| 2003-01-06 | $0.87 | $0.87 | 48,900 | — | — |
| 2003-01-03 | $0.88 | $0.88 | 4,200 | — | — |
| 2003-01-02 | $0.87 | $0.87 | 18,800 | — | — |