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
- 1996-08-09 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 | $2.91 | $2.91 | 93,500 | — | — |
| 2003-12-30 | $2.89 | $2.89 | 88,700 | — | — |
| 2003-12-29 | $2.91 | $2.91 | 103,400 | — | — |
| 2003-12-26 | $2.85 | $2.85 | 21,500 | — | — |
| 2003-12-24 | $2.85 | $2.85 | 7,300 | — | — |
| 2003-12-23 | $2.77 | $2.77 | 54,300 | — | — |
| 2003-12-22 | $2.96 | $2.96 | 13,100 | — | — |
| 2003-12-19 | $2.96 | $2.96 | 31,400 | — | — |
| 2003-12-18 | $3.07 | $3.07 | 15,300 | — | — |
| 2003-12-17 | $3.00 | $3.00 | 42,900 | — | — |
| 2003-12-16 | $3.04 | $3.04 | 66,800 | — | — |
| 2003-12-15 | $3.01 | $3.01 | 26,500 | — | — |
| 2003-12-12 | $3.17 | $3.17 | 14,100 | — | — |
| 2003-12-11 | $3.12 | $3.12 | 22,000 | — | — |
| 2003-12-10 | $2.91 | $2.91 | 96,800 | — | — |
| 2003-12-09 | $3.15 | $3.15 | 38,900 | — | — |
| 2003-12-08 | $3.10 | $3.10 | 18,300 | — | — |
| 2003-12-05 | $3.09 | $3.09 | 25,400 | — | — |
| 2003-12-04 | $3.12 | $3.12 | 26,300 | — | — |
| 2003-12-03 | $3.27 | $3.27 | 25,000 | — | — |
| 2003-12-02 | $3.38 | $3.38 | 23,100 | — | — |
| 2003-12-01 | $3.35 | $3.35 | 36,600 | — | — |
| 2003-11-28 | $3.33 | $3.33 | 30,600 | — | — |
| 2003-11-26 | $3.20 | $3.20 | 35,000 | — | — |
| 2003-11-25 | $3.19 | $3.19 | 64,200 | — | — |
| 2003-11-24 | $3.12 | $3.12 | 48,700 | — | — |
| 2003-11-21 | $2.97 | $2.97 | 23,200 | — | — |
| 2003-11-20 | $2.99 | $2.99 | 25,600 | — | — |
| 2003-11-19 | $2.91 | $2.91 | 17,000 | — | — |
| 2003-11-18 | $3.04 | $3.04 | 54,500 | — | — |
| 2003-11-17 | $3.04 | $3.04 | 36,800 | — | — |
| 2003-11-14 | $3.29 | $3.29 | 14,200 | — | — |
| 2003-11-13 | $3.33 | $3.33 | 9,900 | — | — |
| 2003-11-12 | $3.34 | $3.34 | 13,100 | — | — |
| 2003-11-11 | $3.25 | $3.25 | 15,800 | — | — |
| 2003-11-10 | $3.39 | $3.39 | 93,000 | — | — |
| 2003-11-07 | $3.18 | $3.18 | 26,600 | — | — |
| 2003-11-06 | $3.25 | $3.25 | 28,400 | — | — |
| 2003-11-05 | $3.23 | $3.23 | 31,200 | — | — |
| 2003-11-04 | $3.20 | $3.20 | 70,200 | — | — |
| 2003-11-03 | $3.15 | $3.15 | 54,700 | — | — |
| 2003-10-31 | $3.25 | $3.25 | 23,900 | — | — |
| 2003-10-30 | $3.25 | $3.25 | 20,300 | — | — |
| 2003-10-29 | $3.23 | $3.23 | 8,300 | — | — |
| 2003-10-28 | $3.29 | $3.29 | 26,000 | — | — |
| 2003-10-27 | $3.29 | $3.29 | 34,800 | — | — |
| 2003-10-24 | $3.16 | $3.16 | 41,800 | — | — |
| 2003-10-23 | $3.29 | $3.29 | 50,100 | — | — |
| 2003-10-22 | $3.25 | $3.25 | 52,500 | — | — |
| 2003-10-21 | $3.45 | $3.45 | 30,600 | — | — |
| 2003-10-20 | $3.47 | $3.47 | 63,800 | — | — |
| 2003-10-17 | $3.37 | $3.37 | 30,100 | — | — |
| 2003-10-16 | $3.46 | $3.46 | 51,300 | — | — |
| 2003-10-15 | $3.35 | $3.35 | 49,100 | — | — |
| 2003-10-14 | $3.27 | $3.27 | 63,600 | — | — |
| 2003-10-13 | $3.31 | $3.31 | 88,000 | — | — |
| 2003-10-10 | $3.13 | $3.13 | 235,300 | — | — |
| 2003-10-09 | $3.73 | $3.73 | 154,600 | — | — |
| 2003-10-08 | $3.89 | $3.89 | 516,100 | — | — |
| 2003-10-07 | $3.12 | $3.12 | 80,400 | — | — |
| 2003-10-06 | $2.80 | $2.80 | 49,600 | — | — |
| 2003-10-03 | $2.87 | $2.87 | 31,700 | — | — |
| 2003-10-02 | $2.93 | $2.93 | 25,000 | — | — |
| 2003-10-01 | $2.93 | $2.93 | 12,600 | — | — |
| 2003-09-30 | $2.95 | $2.95 | 34,100 | — | — |
| 2003-09-29 | $2.81 | $2.81 | 43,700 | — | — |
| 2003-09-26 | $2.89 | $2.89 | 22,600 | — | — |
| 2003-09-25 | $3.01 | $3.01 | 45,200 | — | — |
| 2003-09-24 | $2.99 | $2.99 | 33,200 | — | — |
| 2003-09-23 | $3.18 | $3.18 | 85,700 | — | — |
| 2003-09-22 | $2.88 | $2.88 | 39,100 | — | — |
| 2003-09-19 | $2.90 | $2.90 | 38,900 | — | — |
| 2003-09-18 | $3.05 | $3.05 | 39,800 | — | — |
| 2003-09-17 | $2.94 | $2.94 | 43,100 | — | — |
| 2003-09-16 | $3.04 | $3.04 | 28,800 | — | — |
| 2003-09-15 | $3.10 | $3.10 | 61,400 | — | — |
| 2003-09-12 | $3.08 | $3.08 | 93,600 | — | — |
| 2003-09-11 | $2.85 | $2.85 | 47,600 | — | — |
| 2003-09-10 | $2.81 | $2.81 | 128,900 | — | — |
| 2003-09-09 | $3.05 | $3.05 | 97,900 | — | — |
| 2003-09-08 | $3.17 | $3.17 | 95,000 | — | — |
| 2003-09-05 | $3.01 | $3.01 | 64,000 | — | — |
| 2003-09-04 | $2.98 | $2.98 | 71,600 | — | — |
| 2003-09-03 | $3.03 | $3.03 | 141,800 | — | — |
| 2003-09-02 | $2.95 | $2.95 | 249,600 | — | — |
| 2003-08-29 | $2.69 | $2.69 | 106,000 | — | — |
| 2003-08-28 | $2.51 | $2.51 | 17,400 | — | — |
| 2003-08-27 | $2.50 | $2.50 | 19,900 | — | — |
| 2003-08-26 | $2.50 | $2.50 | 14,600 | — | — |
| 2003-08-25 | $2.41 | $2.41 | 71,300 | — | — |
| 2003-08-22 | $2.52 | $2.52 | 32,600 | — | — |
| 2003-08-21 | $2.55 | $2.55 | 106,500 | — | — |
| 2003-08-20 | $2.50 | $2.50 | 48,800 | — | — |
| 2003-08-19 | $2.48 | $2.48 | 33,100 | — | — |
| 2003-08-18 | $2.45 | $2.45 | 34,300 | — | — |
| 2003-08-15 | $2.43 | $2.43 | 13,200 | — | — |
| 2003-08-14 | $2.46 | $2.46 | 102,300 | — | — |
| 2003-08-13 | $2.49 | $2.49 | 40,900 | — | — |
| 2003-08-12 | $2.50 | $2.50 | 48,000 | — | — |
| 2003-08-11 | $2.44 | $2.44 | 27,400 | — | — |
| 2003-08-08 | $2.37 | $2.37 | 37,100 | — | — |
| 2003-08-07 | $2.33 | $2.33 | 46,300 | — | — |
| 2003-08-06 | $2.29 | $2.29 | 48,500 | — | — |
| 2003-08-05 | $2.45 | $2.45 | 82,000 | — | — |
| 2003-08-04 | $2.42 | $2.42 | 86,100 | — | — |
| 2003-08-01 | $2.63 | $2.63 | 272,000 | — | — |
| 2003-07-31 | $2.40 | $2.40 | 165,000 | — | — |
| 2003-07-30 | $2.32 | $2.32 | 80,200 | — | — |
| 2003-07-29 | $2.20 | $2.20 | 34,700 | — | — |
| 2003-07-28 | $2.13 | $2.13 | 14,300 | — | — |
| 2003-07-25 | $2.10 | $2.10 | 11,600 | — | — |
| 2003-07-24 | $2.16 | $2.16 | 46,800 | — | — |
| 2003-07-23 | $2.10 | $2.10 | 10,900 | — | — |
| 2003-07-22 | $2.07 | $2.07 | 63,500 | — | — |
| 2003-07-21 | $2.04 | $2.04 | 25,000 | — | — |
| 2003-07-18 | $2.08 | $2.08 | 42,900 | — | — |
| 2003-07-17 | $2.02 | $2.02 | 146,700 | — | — |
| 2003-07-16 | $2.26 | $2.26 | 37,800 | — | — |
| 2003-07-15 | $2.28 | $2.28 | 46,300 | — | — |
| 2003-07-14 | $2.39 | $2.39 | 196,200 | — | — |
| 2003-07-11 | $2.29 | $2.29 | 100,200 | — | — |
| 2003-07-10 | $2.30 | $2.30 | 31,800 | — | — |
| 2003-07-09 | $2.31 | $2.31 | 104,100 | — | — |
| 2003-07-08 | $2.29 | $2.29 | 162,800 | — | — |
| 2003-07-07 | $2.46 | $2.46 | 77,600 | — | — |
| 2003-07-03 | $2.31 | $2.31 | 20,500 | — | — |
| 2003-07-02 | $2.35 | $2.35 | 48,300 | — | — |
| 2003-07-01 | $2.38 | $2.38 | 22,400 | — | — |
| 2003-06-30 | $2.35 | $2.35 | 95,800 | — | — |
| 2003-06-27 | $2.42 | $2.42 | 19,400 | — | — |
| 2003-06-26 | $2.43 | $2.43 | 16,900 | — | — |
| 2003-06-25 | $2.46 | $2.46 | 28,000 | — | — |
| 2003-06-24 | $2.39 | $2.39 | 40,000 | — | — |
| 2003-06-23 | $2.47 | $2.47 | 103,400 | — | — |
| 2003-06-20 | $2.48 | $2.48 | 61,200 | — | — |
| 2003-06-19 | $2.42 | $2.42 | 114,200 | — | — |
| 2003-06-18 | $2.53 | $2.53 | 96,500 | — | — |
| 2003-06-17 | $2.45 | $2.45 | 181,700 | — | — |
| 2003-06-16 | $2.22 | $2.22 | 36,300 | — | — |
| 2003-06-13 | $2.25 | $2.25 | 121,700 | — | — |
| 2003-06-12 | $2.35 | $2.35 | 106,400 | — | — |
| 2003-06-11 | $2.32 | $2.32 | 131,600 | — | — |
| 2003-06-10 | $2.25 | $2.25 | 87,400 | — | — |
| 2003-06-09 | $2.25 | $2.25 | 290,700 | — | — |
| 2003-06-06 | $2.19 | $2.19 | 126,800 | — | — |
| 2003-06-05 | $2.20 | $2.20 | 98,500 | — | — |
| 2003-06-04 | $2.20 | $2.20 | 200,700 | — | — |
| 2003-06-03 | $2.14 | $2.14 | 87,500 | — | — |
| 2003-06-02 | $2.09 | $2.09 | 133,500 | — | — |
| 2003-05-30 | $2.20 | $2.20 | 281,900 | — | — |
| 2003-05-29 | $2.19 | $2.19 | 227,700 | — | — |
| 2003-05-28 | $1.98 | $1.98 | 97,800 | — | — |
| 2003-05-27 | $1.99 | $1.99 | 42,700 | — | — |
| 2003-05-23 | $1.86 | $1.86 | 12,400 | — | — |
| 2003-05-22 | $1.82 | $1.82 | 23,100 | — | — |
| 2003-05-21 | $1.78 | $1.78 | 72,800 | — | — |
| 2003-05-20 | $1.84 | $1.84 | 13,300 | — | — |
| 2003-05-19 | $1.83 | $1.83 | 22,400 | — | — |
| 2003-05-16 | $1.92 | $1.92 | 29,000 | — | — |
| 2003-05-15 | $1.94 | $1.94 | 22,000 | — | — |
| 2003-05-14 | $1.90 | $1.90 | 67,000 | — | — |
| 2003-05-13 | $1.95 | $1.95 | 82,400 | — | — |
| 2003-05-12 | $1.96 | $1.96 | 37,100 | — | — |
| 2003-05-09 | $1.94 | $1.94 | 61,700 | — | — |
| 2003-05-08 | $1.93 | $1.93 | 11,000 | — | — |
| 2003-05-07 | $1.94 | $1.94 | 89,100 | — | — |
| 2003-05-06 | $2.00 | $2.00 | 133,700 | — | — |
| 2003-05-05 | $2.02 | $2.02 | 304,100 | — | — |
| 2003-05-02 | $1.82 | $1.82 | 220,500 | — | — |
| 2003-05-01 | $1.65 | $1.65 | 43,200 | — | — |
| 2003-04-30 | $1.67 | $1.67 | 23,300 | — | — |
| 2003-04-29 | $1.67 | $1.67 | 32,100 | — | — |
| 2003-04-28 | $1.67 | $1.67 | 5,700 | — | — |
| 2003-04-25 | $1.65 | $1.65 | 4,900 | — | — |
| 2003-04-24 | $1.65 | $1.65 | 130,700 | — | — |
| 2003-04-23 | $1.70 | $1.70 | 31,300 | — | — |
| 2003-04-22 | $1.70 | $1.70 | 39,800 | — | — |
| 2003-04-21 | $1.72 | $1.72 | 17,300 | — | — |
| 2003-04-17 | $1.67 | $1.67 | 6,900 | — | — |
| 2003-04-16 | $1.68 | $1.68 | 23,000 | — | — |
| 2003-04-15 | $1.74 | $1.74 | 23,100 | — | — |
| 2003-04-14 | $1.64 | $1.64 | 36,100 | — | — |
| 2003-04-11 | $1.66 | $1.66 | 6,000 | — | — |
| 2003-04-10 | $1.65 | $1.65 | 42,700 | — | — |
| 2003-04-09 | $1.67 | $1.67 | 80,100 | — | — |
| 2003-04-08 | $1.71 | $1.71 | 4,700 | — | — |
| 2003-04-07 | $1.73 | $1.73 | 16,400 | — | — |
| 2003-04-04 | $1.71 | $1.71 | 25,200 | — | — |
| 2003-04-03 | $1.78 | $1.78 | 22,700 | — | — |
| 2003-04-02 | $1.82 | $1.82 | 9,000 | — | — |
| 2003-04-01 | $1.80 | $1.80 | 22,300 | — | — |
| 2003-03-31 | $1.82 | $1.82 | 11,600 | — | — |
| 2003-03-28 | $1.91 | $1.91 | 12,800 | — | — |
| 2003-03-27 | $1.96 | $1.96 | 73,600 | — | — |
| 2003-03-26 | $1.92 | $1.92 | 24,500 | — | — |
| 2003-03-25 | $1.97 | $1.97 | 164,500 | — | — |
| 2003-03-24 | $1.72 | $1.72 | 23,300 | — | — |
| 2003-03-21 | $1.79 | $1.79 | 6,300 | — | — |
| 2003-03-20 | $1.80 | $1.80 | 36,600 | — | — |
| 2003-03-19 | $1.74 | $1.74 | 263,000 | — | — |
| 2003-03-18 | $1.70 | $1.70 | 88,800 | — | — |
| 2003-03-17 | $1.73 | $1.73 | 92,400 | — | — |
| 2003-03-14 | $1.79 | $1.79 | 137,900 | — | — |
| 2003-03-13 | $1.71 | $1.71 | 2,186,200 | — | — |
| 2003-03-12 | $1.68 | $1.68 | 335,000 | — | — |
| 2003-03-11 | $1.90 | $1.90 | 41,000 | — | — |
| 2003-03-10 | $1.85 | $1.85 | 27,600 | — | — |
| 2003-03-07 | $1.96 | $1.96 | 32,200 | — | — |
| 2003-03-06 | $1.98 | $1.98 | 19,500 | — | — |
| 2003-03-05 | $1.99 | $1.99 | 14,800 | — | — |
| 2003-03-04 | $2.06 | $2.06 | 20,100 | — | — |
| 2003-03-03 | $2.07 | $2.07 | 16,700 | — | — |
| 2003-02-28 | $2.08 | $2.08 | 11,700 | — | — |
| 2003-02-27 | $2.01 | $2.01 | 39,100 | — | — |
| 2003-02-26 | $2.02 | $2.02 | 33,100 | — | — |
| 2003-02-25 | $1.92 | $1.92 | 13,800 | — | — |
| 2003-02-24 | $1.85 | $1.85 | 54,200 | — | — |
| 2003-02-21 | $1.85 | $1.85 | 74,100 | — | — |
| 2003-02-20 | $1.87 | $1.87 | 219,200 | — | — |
| 2003-02-19 | $1.99 | $1.99 | 61,600 | — | — |
| 2003-02-18 | $2.07 | $2.07 | 14,000 | — | — |
| 2003-02-14 | $2.03 | $2.03 | 25,400 | — | — |
| 2003-02-13 | $2.15 | $2.15 | 38,300 | — | — |
| 2003-02-12 | $2.10 | $2.10 | 18,200 | — | — |
| 2003-02-11 | $2.11 | $2.11 | 24,300 | — | — |
| 2003-02-10 | $2.05 | $2.05 | 45,900 | — | — |
| 2003-02-07 | $2.02 | $2.02 | 69,500 | — | — |
| 2003-02-06 | $2.06 | $2.06 | 17,600 | — | — |
| 2003-02-05 | $2.09 | $2.09 | 34,000 | — | — |
| 2003-02-04 | $2.08 | $2.08 | 53,400 | — | — |
| 2003-02-03 | $2.12 | $2.12 | 28,400 | — | — |
| 2003-01-31 | $2.17 | $2.17 | 22,900 | — | — |
| 2003-01-30 | $2.09 | $2.09 | 16,100 | — | — |
| 2003-01-29 | $2.14 | $2.14 | 17,600 | — | — |
| 2003-01-28 | $2.12 | $2.12 | 37,900 | — | — |
| 2003-01-27 | $2.16 | $2.16 | 56,600 | — | — |
| 2003-01-24 | $2.27 | $2.27 | 81,200 | — | — |
| 2003-01-23 | $2.16 | $2.16 | 33,400 | — | — |
| 2003-01-22 | $2.16 | $2.16 | 29,900 | — | — |
| 2003-01-21 | $2.34 | $2.34 | 180,300 | — | — |
| 2003-01-17 | $2.22 | $2.22 | 12,800 | — | — |
| 2003-01-16 | $2.37 | $2.37 | 18,600 | — | — |
| 2003-01-15 | $2.33 | $2.33 | 35,500 | — | — |
| 2003-01-14 | $2.48 | $2.48 | 42,900 | — | — |
| 2003-01-13 | $2.47 | $2.47 | 42,500 | — | — |
| 2003-01-10 | $2.46 | $2.46 | 34,200 | — | — |
| 2003-01-09 | $2.38 | $2.38 | 46,900 | — | — |
| 2003-01-08 | $2.30 | $2.30 | 11,200 | — | — |
| 2003-01-07 | $2.31 | $2.31 | 41,100 | — | — |
| 2003-01-06 | $2.47 | $2.47 | 90,600 | — | — |
| 2003-01-03 | $2.27 | $2.27 | 10,800 | — | — |
| 2003-01-02 | $2.25 | $2.25 | 38,800 | — | — |