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
- 2002-07-29 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 | $4.54 | $4.72 | 4,400 | — | — |
| 2003-12-30 | $4.56 | $4.74 | 28,300 | — | — |
| 2003-12-29 | $4.54 | $4.72 | 9,000 | — | — |
| 2003-12-26 | $4.34 | $4.51 | 2,700 | — | — |
| 2003-12-24 | $4.41 | $4.58 | 14,100 | — | — |
| 2003-12-23 | $4.35 | $4.52 | 29,000 | — | — |
| 2003-12-22 | $4.43 | $4.60 | 36,400 | — | — |
| 2003-12-19 | $4.28 | $4.45 | 39,700 | — | — |
| 2003-12-18 | $4.09 | $4.25 | 50,100 | — | — |
| 2003-12-17 | $4.10 | $4.26 | 10,200 | — | — |
| 2003-12-16 | $4.05 | $4.21 | 19,800 | — | — |
| 2003-12-15 | $4.08 | $4.24 | 19,400 | — | — |
| 2003-12-12 | $4.13 | $4.29 | 5,600 | — | — |
| 2003-12-11 | $4.21 | $4.37 | 3,600 | — | — |
| 2003-12-10 | $4.24 | $4.40 | 9,700 | — | — |
| 2003-12-09 | $4.19 | $4.32 | 10,700 | — | — |
| 2003-12-08 | $4.16 | $4.29 | 19,500 | — | — |
| 2003-12-05 | $4.13 | $4.26 | 13,200 | — | — |
| 2003-12-04 | $4.12 | $4.25 | 8,600 | — | — |
| 2003-12-03 | $4.21 | $4.34 | 6,600 | — | — |
| 2003-12-02 | $4.20 | $4.33 | 7,700 | — | — |
| 2003-12-01 | $4.14 | $4.27 | 13,900 | — | — |
| 2003-11-28 | $4.25 | $4.38 | 1,200 | — | — |
| 2003-11-26 | $4.19 | $4.32 | 5,000 | — | — |
| 2003-11-25 | $4.16 | $4.29 | 19,900 | — | — |
| 2003-11-24 | $4.13 | $4.26 | 68,900 | — | — |
| 2003-11-21 | $4.15 | $4.28 | 148,100 | — | — |
| 2003-11-20 | $4.18 | $4.31 | 67,100 | — | — |
| 2003-11-19 | $4.12 | $4.25 | 41,800 | — | — |
| 2003-11-18 | $4.13 | $4.26 | 9,700 | — | — |
| 2003-11-17 | $4.07 | $4.20 | 38,000 | — | — |
| 2003-11-14 | $4.15 | $4.28 | 19,500 | — | — |
| 2003-11-13 | $4.17 | $4.30 | 12,200 | — | — |
| 2003-11-12 | $4.22 | $4.35 | 7,000 | — | — |
| 2003-11-11 | $4.23 | $4.36 | 45,200 | — | — |
| 2003-11-10 | $4.28 | $4.41 | 13,900 | — | — |
| 2003-11-07 | $4.37 | $4.51 | 17,500 | — | — |
| 2003-11-06 | $4.57 | $4.71 | 71,500 | — | — |
| 2003-11-05 | $4.25 | $4.38 | 219,400 | — | — |
| 2003-11-04 | $4.46 | $4.60 | 1,111,200 | — | — |
| 2003-11-03 | $4.12 | $4.25 | 41,600 | — | — |
| 2003-10-31 | $4.07 | $4.20 | 59,200 | — | — |
| 2003-10-30 | $4.10 | $4.23 | 4,300 | — | — |
| 2003-10-29 | $4.05 | $4.18 | 223,600 | — | — |
| 2003-10-28 | $4.07 | $4.20 | 1,500 | — | — |
| 2003-10-27 | $4.02 | $4.15 | 2,000 | — | — |
| 2003-10-24 | $4.00 | $4.13 | 2,300 | — | — |
| 2003-10-23 | $4.14 | $4.27 | 2,300 | — | — |
| 2003-10-22 | $4.20 | $4.33 | 3,000 | — | — |
| 2003-10-21 | $4.27 | $4.40 | 3,300 | — | — |
| 2003-10-20 | $4.20 | $4.33 | 21,000 | — | — |
| 2003-10-17 | $4.24 | $4.37 | 8,800 | — | — |
| 2003-10-16 | $4.29 | $4.42 | 4,400 | — | — |
| 2003-10-15 | $4.20 | $4.33 | 6,200 | — | — |
| 2003-10-14 | $4.12 | $4.25 | 5,100 | — | — |
| 2003-10-13 | $4.25 | $4.38 | 14,700 | — | — |
| 2003-10-10 | $4.16 | $4.29 | 700 | — | — |
| 2003-10-09 | $4.10 | $4.23 | 29,100 | — | — |
| 2003-10-08 | $4.05 | $4.18 | 5,700 | — | — |
| 2003-10-07 | $4.05 | $4.18 | 7,600 | — | — |
| 2003-10-06 | $4.13 | $4.26 | 11,800 | — | — |
| 2003-10-03 | $4.07 | $4.20 | 6,900 | — | — |
| 2003-10-02 | $4.13 | $4.26 | 32,000 | — | — |
| 2003-10-01 | $4.05 | $4.18 | 26,900 | — | — |
| 2003-09-30 | $3.74 | $3.86 | 14,300 | — | — |
| 2003-09-29 | $3.90 | $4.02 | 182,700 | — | — |
| 2003-09-26 | $4.01 | $4.14 | 100,900 | — | — |
| 2003-09-25 | $4.71 | $4.86 | 3,900 | — | — |
| 2003-09-24 | $4.74 | $4.89 | 2,100 | — | — |
| 2003-09-23 | $4.67 | $4.82 | 6,000 | — | — |
| 2003-09-22 | $4.68 | $4.83 | 10,300 | — | — |
| 2003-09-19 | $4.63 | $4.78 | 1,400 | — | — |
| 2003-09-18 | $4.70 | $4.85 | 23,000 | — | — |
| 2003-09-17 | $4.73 | $4.88 | 11,200 | — | — |
| 2003-09-16 | $4.72 | $4.87 | 17,600 | — | — |
| 2003-09-15 | $4.71 | $4.86 | 7,500 | — | — |
| 2003-09-12 | $4.70 | $4.85 | 13,100 | — | — |
| 2003-09-11 | $4.91 | $5.06 | 10,400 | — | — |
| 2003-09-10 | $4.95 | $5.11 | 23,600 | — | — |
| 2003-09-09 | $4.79 | $4.91 | 12,700 | — | — |
| 2003-09-08 | $4.74 | $4.86 | 4,000 | — | — |
| 2003-09-05 | $4.73 | $4.85 | 19,600 | — | — |
| 2003-09-04 | $4.57 | $4.68 | 10,800 | — | — |
| 2003-09-03 | $4.54 | $4.65 | 23,700 | — | — |
| 2003-09-02 | $4.42 | $4.53 | 4,300 | — | — |
| 2003-08-29 | $4.35 | $4.46 | 2,200 | — | — |
| 2003-08-28 | $4.30 | $4.41 | 0 | — | — |
| 2003-08-27 | $4.30 | $4.41 | 10,800 | — | — |
| 2003-08-26 | $4.30 | $4.41 | 17,200 | — | — |
| 2003-08-25 | $4.31 | $4.42 | 2,400 | — | — |
| 2003-08-22 | $4.33 | $4.44 | 2,400 | — | — |
| 2003-08-21 | $4.25 | $4.36 | 7,600 | — | — |
| 2003-08-20 | $4.11 | $4.21 | 2,800 | — | — |
| 2003-08-19 | $4.10 | $4.20 | 8,800 | — | — |
| 2003-08-18 | $4.10 | $4.20 | 7,700 | — | — |
| 2003-08-15 | $4.01 | $4.11 | 800 | — | — |
| 2003-08-14 | $4.07 | $4.17 | 2,700 | — | — |
| 2003-08-13 | $4.21 | $4.32 | 4,000 | — | — |
| 2003-08-12 | $4.14 | $4.24 | 13,300 | — | — |
| 2003-08-11 | $4.00 | $4.10 | 33,700 | — | — |
| 2003-08-08 | $3.89 | $3.99 | 2,600 | — | — |
| 2003-08-07 | $3.82 | $3.92 | 68,900 | — | — |
| 2003-08-06 | $3.79 | $3.88 | 83,600 | — | — |
| 2003-08-05 | $4.39 | $4.50 | 7,700 | — | — |
| 2003-08-04 | $4.31 | $4.42 | 1,800 | — | — |
| 2003-08-01 | $4.36 | $4.47 | 5,400 | — | — |
| 2003-07-31 | $4.40 | $4.51 | 2,500 | — | — |
| 2003-07-30 | $4.44 | $4.55 | 10,500 | — | — |
| 2003-07-29 | $4.43 | $4.54 | 3,300 | — | — |
| 2003-07-28 | $4.50 | $4.61 | 11,900 | — | — |
| 2003-07-25 | $4.46 | $4.57 | 900 | — | — |
| 2003-07-24 | $4.47 | $4.58 | 7,600 | — | — |
| 2003-07-23 | $4.45 | $4.56 | 11,400 | — | — |
| 2003-07-22 | $4.43 | $4.54 | 15,300 | — | — |
| 2003-07-21 | $4.34 | $4.45 | 35,300 | — | — |
| 2003-07-18 | $4.25 | $4.36 | 12,500 | — | — |
| 2003-07-17 | $4.38 | $4.49 | 23,700 | — | — |
| 2003-07-16 | $4.34 | $4.45 | 5,400 | — | — |
| 2003-07-15 | $4.28 | $4.39 | 9,300 | — | — |
| 2003-07-14 | $4.32 | $4.43 | 47,200 | — | — |
| 2003-07-11 | $4.46 | $4.57 | 12,200 | — | — |
| 2003-07-10 | $4.56 | $4.67 | 26,000 | — | — |
| 2003-07-09 | $4.65 | $4.77 | 64,300 | — | — |
| 2003-07-08 | $4.55 | $4.66 | 18,400 | — | — |
| 2003-07-07 | $4.59 | $4.70 | 26,400 | — | — |
| 2003-07-03 | $4.49 | $4.60 | 6,600 | — | — |
| 2003-07-02 | $4.55 | $4.66 | 18,700 | — | — |
| 2003-07-01 | $4.46 | $4.57 | 39,100 | — | — |
| 2003-06-30 | $4.27 | $4.38 | 23,300 | — | — |
| 2003-06-27 | $4.08 | $4.18 | 2,500 | — | — |
| 2003-06-26 | $4.06 | $4.16 | 7,700 | — | — |
| 2003-06-25 | $4.00 | $4.10 | 30,700 | — | — |
| 2003-06-24 | $3.87 | $3.97 | 12,000 | — | — |
| 2003-06-23 | $3.85 | $3.95 | 106,800 | — | — |
| 2003-06-20 | $4.06 | $4.16 | 11,800 | — | — |
| 2003-06-19 | $3.98 | $4.08 | 20,900 | — | — |
| 2003-06-18 | $3.98 | $4.08 | 9,200 | — | — |
| 2003-06-17 | $3.94 | $4.04 | 38,100 | — | — |
| 2003-06-16 | $3.87 | $3.97 | 9,800 | — | — |
| 2003-06-13 | $3.82 | $3.92 | 29,400 | — | — |
| 2003-06-12 | $3.95 | $4.05 | 33,700 | — | — |
| 2003-06-11 | $3.95 | $4.05 | 9,300 | — | — |
| 2003-06-10 | $3.95 | $4.02 | 23,800 | — | — |
| 2003-06-09 | $3.85 | $3.92 | 11,800 | — | — |
| 2003-06-06 | $3.90 | $3.97 | 22,000 | — | — |
| 2003-06-05 | $3.86 | $3.93 | 29,100 | — | — |
| 2003-06-04 | $3.74 | $3.80 | 29,000 | — | — |
| 2003-06-03 | $3.55 | $3.61 | 109,200 | — | — |
| 2003-06-02 | $3.55 | $3.61 | 24,200 | — | — |
| 2003-05-30 | $3.40 | $3.46 | 20,500 | — | — |
| 2003-05-29 | $3.36 | $3.42 | 52,200 | — | — |
| 2003-05-28 | $3.29 | $3.35 | 90,500 | — | — |
| 2003-05-27 | $3.06 | $3.11 | 38,800 | — | — |
| 2003-05-23 | $2.97 | $3.02 | 136,500 | — | — |
| 2003-05-22 | $2.94 | $2.99 | 6,300 | — | — |
| 2003-05-21 | $2.94 | $2.99 | 26,200 | — | — |
| 2003-05-20 | $2.94 | $2.99 | 50,200 | — | — |
| 2003-05-19 | $3.04 | $3.09 | 2,800 | — | — |
| 2003-05-16 | $3.02 | $3.07 | 31,100 | — | — |
| 2003-05-15 | $3.00 | $3.05 | 10,200 | — | — |
| 2003-05-14 | $2.97 | $3.02 | 15,300 | — | — |
| 2003-05-13 | $2.99 | $3.04 | 12,600 | — | — |
| 2003-05-12 | $3.00 | $3.05 | 30,000 | — | — |
| 2003-05-09 | $2.97 | $3.02 | 25,500 | — | — |
| 2003-05-08 | $2.88 | $2.93 | 46,500 | — | — |
| 2003-05-07 | $2.82 | $2.87 | 73,300 | — | — |
| 2003-05-06 | $2.90 | $2.95 | 37,600 | — | — |
| 2003-05-05 | $2.67 | $2.72 | 33,000 | — | — |
| 2003-05-02 | $2.65 | $2.70 | 14,400 | — | — |
| 2003-05-01 | $2.52 | $2.56 | 25,900 | — | — |
| 2003-04-30 | $2.40 | $2.44 | 19,800 | — | — |
| 2003-04-29 | $2.21 | $2.25 | 1,400 | — | — |
| 2003-04-28 | $2.18 | $2.22 | 24,700 | — | — |
| 2003-04-25 | $2.16 | $2.20 | 17,300 | — | — |
| 2003-04-24 | $2.17 | $2.21 | 61,800 | — | — |
| 2003-04-23 | $2.26 | $2.30 | 94,500 | — | — |
| 2003-04-22 | $2.27 | $2.31 | 54,900 | — | — |
| 2003-04-21 | $2.27 | $2.31 | 100,900 | — | — |
| 2003-04-17 | $2.26 | $2.30 | 35,800 | — | — |
| 2003-04-16 | $2.27 | $2.31 | 45,700 | — | — |
| 2003-04-15 | $2.34 | $2.38 | 32,100 | — | — |
| 2003-04-14 | $2.36 | $2.40 | 12,100 | — | — |
| 2003-04-11 | $2.41 | $2.45 | 30,000 | — | — |
| 2003-04-10 | $2.39 | $2.43 | 29,700 | — | — |
| 2003-04-09 | $2.40 | $2.44 | 21,400 | — | — |
| 2003-04-08 | $2.48 | $2.52 | 10,500 | — | — |
| 2003-04-07 | $2.41 | $2.45 | 35,600 | — | — |
| 2003-04-04 | $2.40 | $2.44 | 28,900 | — | — |
| 2003-04-03 | $2.52 | $2.56 | 19,700 | — | — |
| 2003-04-02 | $2.50 | $2.54 | 14,600 | — | — |
| 2003-04-01 | $2.33 | $2.37 | 29,200 | — | — |
| 2003-03-31 | $2.08 | $2.12 | 29,900 | — | — |
| 2003-03-28 | $1.97 | $2.00 | 68,700 | — | — |
| 2003-03-27 | $2.03 | $2.06 | 31,400 | — | — |
| 2003-03-26 | $2.09 | $2.13 | 25,700 | — | — |
| 2003-03-25 | $2.22 | $2.26 | 6,600 | — | — |
| 2003-03-24 | $2.33 | $2.37 | 15,600 | — | — |
| 2003-03-21 | $2.47 | $2.51 | 18,500 | — | — |
| 2003-03-20 | $2.43 | $2.47 | 55,300 | — | — |
| 2003-03-19 | $2.25 | $2.29 | 54,000 | — | — |
| 2003-03-18 | $2.81 | $2.86 | 6,100 | — | — |
| 2003-03-17 | $2.80 | $2.85 | 2,000 | — | — |
| 2003-03-14 | $2.75 | $2.80 | 8,800 | — | — |
| 2003-03-13 | $2.65 | $2.70 | 4,300 | — | — |
| 2003-03-12 | $2.55 | $2.59 | 2,100 | — | — |
| 2003-03-11 | $2.68 | $2.73 | 5,600 | — | — |
| 2003-03-10 | $2.72 | $2.77 | 3,500 | — | — |
| 2003-03-07 | $2.73 | $2.78 | 300 | — | — |
| 2003-03-06 | $2.81 | $2.86 | 6,400 | — | — |
| 2003-03-05 | $2.81 | $2.86 | 17,600 | — | — |
| 2003-03-04 | $2.96 | $3.01 | 28,800 | — | — |
| 2003-03-03 | $3.06 | $3.11 | 7,400 | — | — |
| 2003-02-28 | $3.17 | $3.22 | 2,600 | — | — |
| 2003-02-27 | $3.18 | $3.23 | 2,100 | — | — |
| 2003-02-26 | $3.14 | $3.19 | 5,300 | — | — |
| 2003-02-25 | $3.08 | $3.13 | 3,300 | — | — |
| 2003-02-24 | $3.13 | $3.18 | 9,600 | — | — |
| 2003-02-21 | $3.11 | $3.16 | 6,700 | — | — |
| 2003-02-20 | $3.18 | $3.23 | 3,200 | — | — |
| 2003-02-19 | $3.14 | $3.19 | 3,200 | — | — |
| 2003-02-18 | $3.13 | $3.18 | 5,400 | — | — |
| 2003-02-14 | $3.04 | $3.09 | 21,400 | — | — |
| 2003-02-13 | $3.07 | $3.12 | 4,200 | — | — |
| 2003-02-12 | $3.11 | $3.16 | 2,800 | — | — |
| 2003-02-11 | $3.14 | $3.19 | 4,300 | — | — |
| 2003-02-10 | $3.14 | $3.19 | 400 | — | — |
| 2003-02-07 | $3.14 | $3.19 | 8,200 | — | — |
| 2003-02-06 | $3.23 | $3.29 | 2,800 | — | — |
| 2003-02-05 | $3.26 | $3.32 | 12,000 | — | — |
| 2003-02-04 | $3.24 | $3.30 | 500 | — | — |
| 2003-02-03 | $3.32 | $3.38 | 5,400 | — | — |
| 2003-01-31 | $3.44 | $3.50 | 0 | — | — |
| 2003-01-30 | $3.44 | $3.50 | 5,700 | — | — |
| 2003-01-29 | $3.35 | $3.41 | 1,400 | — | — |
| 2003-01-28 | $3.35 | $3.41 | 600 | — | — |
| 2003-01-27 | $3.39 | $3.45 | 3,500 | — | — |
| 2003-01-24 | $3.50 | $3.56 | 20,000 | — | — |
| 2003-01-23 | $3.63 | $3.69 | 2,100 | — | — |
| 2003-01-22 | $3.73 | $3.79 | 1,900 | — | — |
| 2003-01-21 | $3.80 | $3.87 | 30,800 | — | — |
| 2003-01-17 | $3.74 | $3.80 | 5,900 | — | — |
| 2003-01-16 | $3.85 | $3.92 | 13,600 | — | — |
| 2003-01-15 | $4.01 | $4.08 | 15,600 | — | — |
| 2003-01-14 | $4.12 | $4.19 | 13,400 | — | — |
| 2003-01-13 | $4.04 | $4.11 | 4,800 | — | — |
| 2003-01-10 | $3.95 | $4.02 | 300 | — | — |
| 2003-01-09 | $3.92 | $3.99 | 6,500 | — | — |
| 2003-01-08 | $3.75 | $3.81 | 7,800 | — | — |
| 2003-01-07 | $3.78 | $3.84 | 7,800 | — | — |
| 2003-01-06 | $3.58 | $3.64 | 17,300 | — | — |
| 2003-01-03 | $3.47 | $3.53 | 7,800 | — | — |
| 2003-01-02 | $3.43 | $3.49 | 1,500 | — | — |