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
- 1998-05-21 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 | $3.11 | $3.11 | 73,000 | — | — |
| 2003-12-30 | $3.09 | $3.09 | 58,600 | — | — |
| 2003-12-29 | $2.99 | $2.99 | 81,900 | — | — |
| 2003-12-26 | $3.02 | $3.02 | 46,700 | — | — |
| 2003-12-24 | $2.87 | $2.87 | 15,600 | — | — |
| 2003-12-23 | $2.89 | $2.89 | 31,400 | — | — |
| 2003-12-22 | $2.92 | $2.92 | 88,800 | — | — |
| 2003-12-19 | $2.83 | $2.83 | 29,600 | — | — |
| 2003-12-18 | $2.76 | $2.76 | 53,600 | — | — |
| 2003-12-17 | $2.82 | $2.82 | 49,400 | — | — |
| 2003-12-16 | $2.85 | $2.85 | 74,900 | — | — |
| 2003-12-15 | $2.74 | $2.74 | 61,800 | — | — |
| 2003-12-12 | $2.90 | $2.90 | 65,400 | — | — |
| 2003-12-11 | $2.90 | $2.90 | 120,000 | — | — |
| 2003-12-10 | $2.69 | $2.69 | 257,400 | — | — |
| 2003-12-09 | $2.89 | $2.89 | 96,100 | — | — |
| 2003-12-08 | $3.01 | $3.01 | 79,900 | — | — |
| 2003-12-05 | $3.10 | $3.10 | 160,200 | — | — |
| 2003-12-04 | $3.08 | $3.08 | 92,100 | — | — |
| 2003-12-03 | $3.13 | $3.13 | 108,400 | — | — |
| 2003-12-02 | $3.15 | $3.15 | 181,300 | — | — |
| 2003-12-01 | $3.24 | $3.24 | 240,700 | — | — |
| 2003-11-28 | $3.42 | $3.42 | 54,100 | — | — |
| 2003-11-26 | $3.36 | $3.36 | 435,800 | — | — |
| 2003-11-25 | $3.36 | $3.36 | 733,700 | — | — |
| 2003-11-24 | $3.08 | $3.08 | 450,000 | — | — |
| 2003-11-21 | $2.81 | $2.81 | 100,400 | — | — |
| 2003-11-20 | $2.85 | $2.85 | 120,600 | — | — |
| 2003-11-19 | $2.86 | $2.86 | 225,600 | — | — |
| 2003-11-18 | $2.80 | $2.80 | 376,400 | — | — |
| 2003-11-17 | $2.65 | $2.65 | 96,000 | — | — |
| 2003-11-14 | $2.60 | $2.60 | 170,400 | — | — |
| 2003-11-13 | $2.65 | $2.65 | 73,300 | — | — |
| 2003-11-12 | $2.77 | $2.77 | 110,200 | — | — |
| 2003-11-11 | $2.51 | $2.51 | 61,000 | — | — |
| 2003-11-10 | $2.62 | $2.62 | 228,700 | — | — |
| 2003-11-07 | $2.60 | $2.60 | 425,800 | — | — |
| 2003-11-06 | $2.42 | $2.42 | 120,900 | — | — |
| 2003-11-05 | $2.36 | $2.36 | 73,400 | — | — |
| 2003-11-04 | $2.44 | $2.44 | 135,200 | — | — |
| 2003-11-03 | $2.36 | $2.36 | 66,900 | — | — |
| 2003-10-31 | $2.35 | $2.35 | 203,000 | — | — |
| 2003-10-30 | $2.34 | $2.34 | 226,400 | — | — |
| 2003-10-29 | $2.02 | $2.02 | 104,900 | — | — |
| 2003-10-28 | $1.96 | $1.96 | 105,700 | — | — |
| 2003-10-27 | $1.99 | $1.99 | 109,800 | — | — |
| 2003-10-24 | $1.89 | $1.89 | 572,400 | — | — |
| 2003-10-23 | $2.10 | $2.10 | 254,500 | — | — |
| 2003-10-22 | $2.45 | $2.45 | 76,700 | — | — |
| 2003-10-21 | $2.30 | $2.30 | 104,200 | — | — |
| 2003-10-20 | $2.39 | $2.39 | 67,100 | — | — |
| 2003-10-17 | $2.36 | $2.36 | 113,400 | — | — |
| 2003-10-16 | $2.44 | $2.44 | 52,900 | — | — |
| 2003-10-15 | $2.46 | $2.46 | 135,600 | — | — |
| 2003-10-14 | $2.33 | $2.33 | 52,000 | — | — |
| 2003-10-13 | $2.33 | $2.33 | 185,700 | — | — |
| 2003-10-10 | $2.35 | $2.35 | 115,500 | — | — |
| 2003-10-09 | $2.40 | $2.40 | 136,300 | — | — |
| 2003-10-08 | $2.49 | $2.49 | 113,000 | — | — |
| 2003-10-07 | $2.52 | $2.52 | 69,300 | — | — |
| 2003-10-06 | $2.52 | $2.52 | 44,600 | — | — |
| 2003-10-03 | $2.40 | $2.40 | 154,500 | — | — |
| 2003-10-02 | $2.57 | $2.57 | 171,500 | — | — |
| 2003-10-01 | $2.48 | $2.48 | 187,700 | — | — |
| 2003-09-30 | $2.49 | $2.49 | 150,200 | — | — |
| 2003-09-29 | $2.53 | $2.53 | 312,300 | — | — |
| 2003-09-26 | $2.06 | $2.06 | 411,000 | — | — |
| 2003-09-25 | $2.35 | $2.35 | 181,900 | — | — |
| 2003-09-24 | $2.50 | $2.50 | 299,900 | — | — |
| 2003-09-23 | $2.73 | $2.73 | 184,700 | — | — |
| 2003-09-22 | $2.83 | $2.83 | 199,900 | — | — |
| 2003-09-19 | $2.92 | $2.92 | 71,100 | — | — |
| 2003-09-18 | $3.00 | $3.00 | 126,500 | — | — |
| 2003-09-17 | $3.04 | $3.04 | 103,800 | — | — |
| 2003-09-16 | $3.10 | $3.10 | 132,100 | — | — |
| 2003-09-15 | $2.94 | $2.94 | 73,100 | — | — |
| 2003-09-12 | $2.95 | $2.95 | 71,700 | — | — |
| 2003-09-11 | $2.93 | $2.93 | 117,800 | — | — |
| 2003-09-10 | $2.82 | $2.82 | 296,100 | — | — |
| 2003-09-09 | $2.97 | $2.97 | 160,000 | — | — |
| 2003-09-08 | $3.00 | $3.00 | 293,000 | — | — |
| 2003-09-05 | $2.81 | $2.81 | 275,500 | — | — |
| 2003-09-04 | $2.99 | $2.99 | 403,300 | — | — |
| 2003-09-03 | $3.12 | $3.12 | 342,400 | — | — |
| 2003-09-02 | $2.86 | $2.86 | 571,000 | — | — |
| 2003-08-29 | $2.68 | $2.68 | 99,600 | — | — |
| 2003-08-28 | $2.62 | $2.62 | 112,400 | — | — |
| 2003-08-27 | $2.62 | $2.62 | 74,500 | — | — |
| 2003-08-26 | $2.59 | $2.59 | 114,300 | — | — |
| 2003-08-25 | $2.59 | $2.59 | 284,600 | — | — |
| 2003-08-22 | $2.58 | $2.58 | 368,200 | — | — |
| 2003-08-21 | $2.55 | $2.55 | 678,800 | — | — |
| 2003-08-20 | $2.08 | $2.08 | 68,100 | — | — |
| 2003-08-19 | $2.17 | $2.17 | 110,200 | — | — |
| 2003-08-18 | $2.10 | $2.10 | 105,100 | — | — |
| 2003-08-15 | $2.08 | $2.08 | 57,300 | — | — |
| 2003-08-14 | $2.08 | $2.08 | 68,600 | — | — |
| 2003-08-13 | $2.04 | $2.04 | 105,300 | — | — |
| 2003-08-12 | $1.88 | $1.88 | 56,400 | — | — |
| 2003-08-11 | $1.91 | $1.91 | 61,500 | — | — |
| 2003-08-08 | $1.85 | $1.85 | 90,800 | — | — |
| 2003-08-07 | $1.90 | $1.90 | 120,300 | — | — |
| 2003-08-06 | $1.77 | $1.77 | 365,700 | — | — |
| 2003-08-05 | $1.93 | $1.93 | 317,200 | — | — |
| 2003-08-04 | $2.03 | $2.03 | 277,300 | — | — |
| 2003-08-01 | $2.24 | $2.24 | 391,900 | — | — |
| 2003-07-31 | $2.04 | $2.04 | 1,005,900 | — | — |
| 2003-07-30 | $1.94 | $1.94 | 585,200 | — | — |
| 2003-07-29 | $1.75 | $1.75 | 164,700 | — | — |
| 2003-07-28 | $1.75 | $1.75 | 185,900 | — | — |
| 2003-07-25 | $1.70 | $1.70 | 290,700 | — | — |
| 2003-07-24 | $1.78 | $1.78 | 1,177,900 | — | — |
| 2003-07-23 | $1.53 | $1.53 | 207,800 | — | — |
| 2003-07-22 | $1.48 | $1.48 | 198,300 | — | — |
| 2003-07-21 | $1.38 | $1.38 | 84,200 | — | — |
| 2003-07-18 | $1.40 | $1.40 | 94,700 | — | — |
| 2003-07-17 | $1.37 | $1.37 | 70,200 | — | — |
| 2003-07-16 | $1.43 | $1.43 | 130,400 | — | — |
| 2003-07-15 | $1.52 | $1.52 | 93,600 | — | — |
| 2003-07-14 | $1.56 | $1.56 | 166,100 | — | — |
| 2003-07-11 | $1.54 | $1.54 | 165,200 | — | — |
| 2003-07-10 | $1.54 | $1.54 | 412,300 | — | — |
| 2003-07-09 | $1.64 | $1.64 | 925,700 | — | — |
| 2003-07-08 | $1.29 | $1.29 | 68,900 | — | — |
| 2003-07-07 | $1.28 | $1.28 | 117,600 | — | — |
| 2003-07-03 | $1.25 | $1.25 | 170,900 | — | — |
| 2003-07-02 | $1.34 | $1.34 | 218,700 | — | — |
| 2003-07-01 | $1.20 | $1.20 | 413,900 | — | — |
| 2003-06-30 | $1.22 | $1.22 | 439,600 | — | — |
| 2003-06-27 | $1.25 | $1.25 | 302,700 | — | — |
| 2003-06-26 | $1.35 | $1.35 | 449,000 | — | — |
| 2003-06-25 | $1.30 | $1.30 | 1,406,000 | — | — |
| 2003-06-24 | $1.13 | $1.13 | 266,600 | — | — |
| 2003-06-23 | $1.10 | $1.10 | 321,700 | — | — |
| 2003-06-20 | $1.24 | $1.24 | 162,800 | — | — |
| 2003-06-19 | $1.31 | $1.31 | 218,400 | — | — |
| 2003-06-18 | $1.36 | $1.36 | 69,000 | — | — |
| 2003-06-17 | $1.32 | $1.32 | 108,400 | — | — |
| 2003-06-16 | $1.39 | $1.39 | 70,100 | — | — |
| 2003-06-13 | $1.40 | $1.40 | 123,200 | — | — |
| 2003-06-12 | $1.43 | $1.43 | 55,200 | — | — |
| 2003-06-11 | $1.44 | $1.44 | 138,400 | — | — |
| 2003-06-10 | $1.44 | $1.44 | 138,200 | — | — |
| 2003-06-09 | $1.40 | $1.40 | 124,100 | — | — |
| 2003-06-06 | $1.45 | $1.45 | 416,200 | — | — |
| 2003-06-05 | $1.50 | $1.50 | 131,300 | — | — |
| 2003-06-04 | $1.62 | $1.62 | 229,500 | — | — |
| 2003-06-03 | $1.52 | $1.52 | 143,100 | — | — |
| 2003-06-02 | $1.45 | $1.45 | 191,700 | — | — |
| 2003-05-30 | $1.45 | $1.45 | 156,600 | — | — |
| 2003-05-29 | $1.43 | $1.43 | 203,100 | — | — |
| 2003-05-28 | $1.45 | $1.45 | 185,400 | — | — |
| 2003-05-27 | $1.42 | $1.42 | 327,200 | — | — |
| 2003-05-23 | $1.31 | $1.31 | 190,100 | — | — |
| 2003-05-22 | $1.21 | $1.21 | 151,200 | — | — |
| 2003-05-21 | $1.23 | $1.23 | 100,900 | — | — |
| 2003-05-20 | $1.24 | $1.24 | 106,100 | — | — |
| 2003-05-19 | $1.23 | $1.23 | 206,900 | — | — |
| 2003-05-16 | $1.33 | $1.33 | 146,000 | — | — |
| 2003-05-15 | $1.25 | $1.25 | 408,600 | — | — |
| 2003-05-14 | $1.25 | $1.25 | 354,200 | — | — |
| 2003-05-13 | $1.45 | $1.45 | 93,800 | — | — |
| 2003-05-12 | $1.48 | $1.48 | 155,400 | — | — |
| 2003-05-09 | $1.50 | $1.50 | 64,000 | — | — |
| 2003-05-08 | $1.52 | $1.52 | 233,300 | — | — |
| 2003-05-07 | $1.46 | $1.46 | 242,900 | — | — |
| 2003-05-06 | $1.45 | $1.45 | 440,100 | — | — |
| 2003-05-05 | $1.37 | $1.37 | 232,800 | — | — |
| 2003-05-02 | $1.45 | $1.45 | 410,400 | — | — |
| 2003-05-01 | $1.65 | $1.65 | 539,100 | — | — |
| 2003-04-30 | $1.55 | $1.55 | 447,600 | — | — |
| 2003-04-29 | $1.34 | $1.34 | 349,800 | — | — |
| 2003-04-28 | $1.24 | $1.24 | 394,100 | — | — |
| 2003-04-25 | $1.09 | $1.09 | 336,600 | — | — |
| 2003-04-24 | $0.99 | $0.99 | 331,800 | — | — |
| 2003-04-23 | $0.95 | $0.95 | 85,500 | — | — |
| 2003-04-22 | $0.94 | $0.94 | 71,400 | — | — |
| 2003-04-21 | $0.95 | $0.95 | 120,900 | — | — |
| 2003-04-17 | $0.90 | $0.90 | 161,000 | — | — |
| 2003-04-16 | $0.92 | $0.92 | 104,600 | — | — |
| 2003-04-15 | $0.87 | $0.87 | 80,600 | — | — |
| 2003-04-14 | $0.85 | $0.85 | 34,500 | — | — |
| 2003-04-11 | $0.81 | $0.81 | 87,000 | — | — |
| 2003-04-10 | $0.80 | $0.80 | 71,100 | — | — |
| 2003-04-09 | $0.84 | $0.84 | 122,000 | — | — |
| 2003-04-08 | $0.87 | $0.87 | 71,500 | — | — |
| 2003-04-07 | $0.93 | $0.93 | 638,700 | — | — |
| 2003-04-04 | $0.91 | $0.91 | 606,700 | — | — |
| 2003-04-03 | $0.73 | $0.73 | 272,000 | — | — |
| 2003-04-02 | $0.68 | $0.68 | 174,900 | — | — |
| 2003-04-01 | $0.69 | $0.69 | 214,400 | — | — |
| 2003-03-31 | $0.67 | $0.67 | 184,800 | — | — |
| 2003-03-28 | $0.71 | $0.71 | 112,100 | — | — |
| 2003-03-27 | $0.76 | $0.76 | 330,900 | — | — |
| 2003-03-26 | $0.73 | $0.73 | 172,200 | — | — |
| 2003-03-25 | $0.76 | $0.76 | 221,300 | — | — |
| 2003-03-24 | $0.80 | $0.80 | 180,100 | — | — |
| 2003-03-21 | $0.90 | $0.90 | 90,700 | — | — |
| 2003-03-20 | $0.92 | $0.92 | 43,200 | — | — |
| 2003-03-19 | $0.89 | $0.89 | 89,900 | — | — |
| 2003-03-18 | $0.84 | $0.84 | 126,900 | — | — |
| 2003-03-17 | $0.94 | $0.94 | 64,300 | — | — |
| 2003-03-14 | $0.91 | $0.91 | 203,200 | — | — |
| 2003-03-13 | $0.84 | $0.84 | 102,900 | — | — |
| 2003-03-12 | $0.75 | $0.75 | 125,200 | — | — |
| 2003-03-11 | $0.72 | $0.72 | 71,000 | — | — |
| 2003-03-10 | $0.76 | $0.76 | 56,000 | — | — |
| 2003-03-07 | $0.79 | $0.79 | 132,400 | — | — |
| 2003-03-06 | $0.83 | $0.83 | 179,200 | — | — |
| 2003-03-05 | $0.84 | $0.84 | 162,200 | — | — |
| 2003-03-04 | $0.90 | $0.90 | 45,900 | — | — |
| 2003-03-03 | $0.92 | $0.92 | 52,800 | — | — |
| 2003-02-28 | $0.92 | $0.92 | 70,000 | — | — |
| 2003-02-27 | $0.94 | $0.94 | 53,000 | — | — |
| 2003-02-26 | $0.96 | $0.96 | 17,700 | — | — |
| 2003-02-25 | $0.97 | $0.97 | 91,300 | — | — |
| 2003-02-24 | $0.97 | $0.97 | 82,500 | — | — |
| 2003-02-21 | $1.03 | $1.03 | 170,600 | — | — |
| 2003-02-20 | $1.02 | $1.02 | 129,700 | — | — |
| 2003-02-19 | $1.05 | $1.05 | 71,500 | — | — |
| 2003-02-18 | $1.04 | $1.04 | 143,400 | — | — |
| 2003-02-14 | $1.08 | $1.08 | 24,700 | — | — |
| 2003-02-13 | $1.03 | $1.03 | 14,000 | — | — |
| 2003-02-12 | $1.08 | $1.08 | 50,700 | — | — |
| 2003-02-11 | $1.10 | $1.10 | 56,200 | — | — |
| 2003-02-10 | $1.20 | $1.20 | 85,600 | — | — |
| 2003-02-07 | $1.10 | $1.10 | 94,700 | — | — |
| 2003-02-06 | $1.00 | $1.00 | 220,700 | — | — |
| 2003-02-05 | $0.95 | $0.95 | 105,100 | — | — |
| 2003-02-04 | $0.99 | $0.99 | 223,400 | — | — |
| 2003-02-03 | $1.06 | $1.06 | 187,600 | — | — |
| 2003-01-31 | $1.10 | $1.10 | 40,100 | — | — |
| 2003-01-30 | $1.10 | $1.10 | 39,200 | — | — |
| 2003-01-29 | $1.15 | $1.15 | 67,800 | — | — |
| 2003-01-28 | $1.16 | $1.16 | 26,500 | — | — |
| 2003-01-27 | $1.18 | $1.18 | 32,200 | — | — |
| 2003-01-24 | $1.22 | $1.22 | 48,800 | — | — |
| 2003-01-23 | $1.33 | $1.33 | 20,500 | — | — |
| 2003-01-22 | $1.41 | $1.41 | 52,900 | — | — |
| 2003-01-21 | $1.34 | $1.34 | 37,100 | — | — |
| 2003-01-17 | $1.44 | $1.44 | 94,200 | — | — |
| 2003-01-16 | $1.62 | $1.62 | 35,100 | — | — |
| 2003-01-15 | $1.72 | $1.72 | 42,200 | — | — |
| 2003-01-14 | $1.68 | $1.68 | 43,400 | — | — |
| 2003-01-13 | $1.66 | $1.66 | 29,200 | — | — |
| 2003-01-10 | $1.70 | $1.70 | 31,400 | — | — |
| 2003-01-09 | $1.78 | $1.78 | 107,700 | — | — |
| 2003-01-08 | $1.70 | $1.70 | 102,900 | — | — |
| 2003-01-07 | $1.83 | $1.83 | 29,500 | — | — |
| 2003-01-06 | $1.85 | $1.85 | 18,400 | — | — |
| 2003-01-03 | $1.82 | $1.82 | 44,400 | — | — |
| 2003-01-02 | $1.95 | $1.95 | 40,800 | — | — |