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
- 2000-07-28 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 | $2.90 | $2.90 | 40,200 | — | — |
| 2003-12-30 | $2.81 | $2.81 | 54,400 | — | — |
| 2003-12-29 | $2.90 | $2.90 | 90,200 | — | — |
| 2003-12-26 | $2.98 | $2.98 | 16,900 | — | — |
| 2003-12-24 | $3.13 | $3.13 | 1,900 | — | — |
| 2003-12-23 | $3.19 | $3.19 | 6,700 | — | — |
| 2003-12-22 | $3.15 | $3.15 | 5,100 | — | — |
| 2003-12-19 | $3.05 | $3.05 | 14,600 | — | — |
| 2003-12-18 | $3.00 | $3.00 | 10,200 | — | — |
| 2003-12-17 | $3.08 | $3.08 | 7,200 | — | — |
| 2003-12-16 | $3.21 | $3.21 | 20,200 | — | — |
| 2003-12-15 | $3.30 | $3.30 | 41,200 | — | — |
| 2003-12-12 | $3.25 | $3.25 | 48,400 | — | — |
| 2003-12-11 | $2.99 | $2.99 | 30,400 | — | — |
| 2003-12-10 | $2.80 | $2.80 | 89,800 | — | — |
| 2003-12-09 | $3.10 | $3.10 | 21,700 | — | — |
| 2003-12-08 | $3.07 | $3.07 | 21,800 | — | — |
| 2003-12-05 | $3.13 | $3.13 | 102,400 | — | — |
| 2003-12-04 | $3.25 | $3.25 | 29,200 | — | — |
| 2003-12-03 | $3.45 | $3.45 | 168,300 | — | — |
| 2003-12-02 | $3.61 | $3.61 | 22,900 | — | — |
| 2003-12-01 | $3.64 | $3.64 | 37,100 | — | — |
| 2003-11-28 | $3.55 | $3.55 | 31,400 | — | — |
| 2003-11-26 | $3.60 | $3.60 | 89,600 | — | — |
| 2003-11-25 | $3.46 | $3.46 | 74,100 | — | — |
| 2003-11-24 | $3.46 | $3.46 | 68,400 | — | — |
| 2003-11-21 | $3.17 | $3.17 | 24,000 | — | — |
| 2003-11-20 | $3.19 | $3.19 | 41,100 | — | — |
| 2003-11-19 | $3.37 | $3.37 | 130,600 | — | — |
| 2003-11-18 | $3.15 | $3.15 | 62,700 | — | — |
| 2003-11-17 | $2.80 | $2.80 | 21,400 | — | — |
| 2003-11-14 | $2.90 | $2.90 | 29,900 | — | — |
| 2003-11-13 | $2.84 | $2.84 | 26,800 | — | — |
| 2003-11-12 | $2.73 | $2.73 | 7,700 | — | — |
| 2003-11-11 | $2.55 | $2.55 | 76,400 | — | — |
| 2003-11-10 | $2.75 | $2.75 | 32,000 | — | — |
| 2003-11-07 | $2.90 | $2.90 | 28,100 | — | — |
| 2003-11-06 | $2.75 | $2.75 | 34,600 | — | — |
| 2003-11-05 | $2.75 | $2.75 | 24,000 | — | — |
| 2003-11-04 | $2.76 | $2.76 | 150,500 | — | — |
| 2003-11-03 | $2.50 | $2.50 | 14,500 | — | — |
| 2003-10-31 | $2.40 | $2.40 | 8,300 | — | — |
| 2003-10-30 | $2.46 | $2.46 | 36,100 | — | — |
| 2003-10-29 | $2.40 | $2.40 | 17,800 | — | — |
| 2003-10-28 | $2.19 | $2.19 | 16,800 | — | — |
| 2003-10-27 | $2.09 | $2.09 | 16,800 | — | — |
| 2003-10-24 | $1.97 | $1.97 | 14,000 | — | — |
| 2003-10-23 | $2.01 | $2.01 | 12,000 | — | — |
| 2003-10-22 | $2.18 | $2.18 | 12,600 | — | — |
| 2003-10-21 | $2.28 | $2.28 | 16,200 | — | — |
| 2003-10-20 | $2.40 | $2.40 | 28,000 | — | — |
| 2003-10-17 | $2.50 | $2.50 | 15,200 | — | — |
| 2003-10-16 | $2.68 | $2.68 | 91,800 | — | — |
| 2003-10-15 | $2.54 | $2.54 | 19,000 | — | — |
| 2003-10-14 | $2.29 | $2.29 | 56,200 | — | — |
| 2003-10-13 | $1.98 | $1.98 | 22,400 | — | — |
| 2003-10-10 | $1.79 | $1.79 | 2,200 | — | — |
| 2003-10-09 | $1.78 | $1.78 | 7,900 | — | — |
| 2003-10-08 | $1.75 | $1.75 | 4,900 | — | — |
| 2003-10-07 | $1.86 | $1.86 | 15,700 | — | — |
| 2003-10-06 | $1.90 | $1.90 | 1,300 | — | — |
| 2003-10-03 | $1.90 | $1.90 | 10,200 | — | — |
| 2003-10-02 | $1.85 | $1.85 | 1,600 | — | — |
| 2003-10-01 | $1.83 | $1.83 | 8,400 | — | — |
| 2003-09-30 | $1.76 | $1.76 | 83,500 | — | — |
| 2003-09-29 | $1.77 | $1.77 | 17,100 | — | — |
| 2003-09-26 | $1.80 | $1.80 | 10,300 | — | — |
| 2003-09-25 | $1.84 | $1.84 | 8,400 | — | — |
| 2003-09-24 | $1.74 | $1.74 | 66,700 | — | — |
| 2003-09-23 | $2.00 | $2.00 | 4,600 | — | — |
| 2003-09-22 | $2.09 | $2.09 | 37,400 | — | — |
| 2003-09-19 | $2.05 | $2.05 | 15,300 | — | — |
| 2003-09-18 | $2.16 | $2.16 | 25,000 | — | — |
| 2003-09-17 | $2.10 | $2.10 | 24,600 | — | — |
| 2003-09-16 | $2.00 | $2.00 | 66,300 | — | — |
| 2003-09-15 | $1.87 | $1.87 | 84,600 | — | — |
| 2003-09-12 | $1.72 | $1.72 | 31,200 | — | — |
| 2003-09-11 | $1.70 | $1.70 | 22,600 | — | — |
| 2003-09-10 | $1.66 | $1.66 | 31,400 | — | — |
| 2003-09-09 | $1.67 | $1.67 | 91,100 | — | — |
| 2003-09-08 | $1.55 | $1.55 | 85,800 | — | — |
| 2003-09-05 | $1.25 | $1.25 | 61,900 | — | — |
| 2003-09-04 | $1.24 | $1.24 | 26,700 | — | — |
| 2003-09-03 | $1.20 | $1.20 | 9,700 | — | — |
| 2003-09-02 | $1.28 | $1.28 | 1,300 | — | — |
| 2003-08-29 | $1.35 | $1.35 | 2,700 | — | — |
| 2003-08-28 | $1.34 | $1.34 | 0 | — | — |
| 2003-08-27 | $1.34 | $1.34 | 700 | — | — |
| 2003-08-26 | $1.29 | $1.29 | 16,600 | — | — |
| 2003-08-25 | $1.30 | $1.30 | 4,400 | — | — |
| 2003-08-22 | $1.29 | $1.29 | 0 | — | — |
| 2003-08-21 | $1.29 | $1.29 | 2,500 | — | — |
| 2003-08-20 | $1.29 | $1.29 | 8,500 | — | — |
| 2003-08-19 | $1.33 | $1.33 | 14,800 | — | — |
| 2003-08-18 | $1.32 | $1.32 | 22,400 | — | — |
| 2003-08-15 | $1.14 | $1.14 | 2,100 | — | — |
| 2003-08-14 | $1.13 | $1.13 | 1,200 | — | — |
| 2003-08-13 | $1.03 | $1.03 | 2,100 | — | — |
| 2003-08-12 | $1.10 | $1.10 | 2,700 | — | — |
| 2003-08-11 | $1.15 | $1.15 | 5,100 | — | — |
| 2003-08-08 | $1.25 | $1.25 | 1,200 | — | — |
| 2003-08-07 | $1.20 | $1.20 | 0 | — | — |
| 2003-08-06 | $1.20 | $1.20 | 9,300 | — | — |
| 2003-08-05 | $1.22 | $1.22 | 1,000 | — | — |
| 2003-08-04 | $1.20 | $1.20 | 5,000 | — | — |
| 2003-08-01 | $1.24 | $1.24 | 4,700 | — | — |
| 2003-07-31 | $1.34 | $1.34 | 0 | — | — |
| 2003-07-30 | $1.34 | $1.34 | 10,000 | — | — |
| 2003-07-29 | $1.40 | $1.40 | 13,500 | — | — |
| 2003-07-28 | $1.28 | $1.28 | 11,600 | — | — |
| 2003-07-25 | $1.31 | $1.31 | 13,200 | — | — |
| 2003-07-24 | $1.27 | $1.27 | 1,600 | — | — |
| 2003-07-23 | $1.26 | $1.26 | 9,000 | — | — |
| 2003-07-22 | $1.25 | $1.25 | 45,500 | — | — |
| 2003-07-21 | $1.34 | $1.34 | 21,500 | — | — |
| 2003-07-18 | $1.41 | $1.41 | 4,100 | — | — |
| 2003-07-17 | $1.43 | $1.43 | 27,900 | — | — |
| 2003-07-16 | $1.36 | $1.36 | 14,800 | — | — |
| 2003-07-15 | $1.44 | $1.44 | 33,700 | — | — |
| 2003-07-14 | $1.44 | $1.44 | 56,200 | — | — |
| 2003-07-11 | $1.31 | $1.31 | 117,000 | — | — |
| 2003-07-10 | $1.14 | $1.14 | 18,600 | — | — |
| 2003-07-09 | $1.08 | $1.08 | 16,200 | — | — |
| 2003-07-08 | $0.97 | $0.97 | 13,000 | — | — |
| 2003-07-07 | $1.01 | $1.01 | 16,400 | — | — |
| 2003-07-03 | $0.98 | $0.98 | 4,100 | — | — |
| 2003-07-02 | $0.95 | $0.95 | 7,300 | — | — |
| 2003-07-01 | $0.99 | $0.99 | 13,200 | — | — |
| 2003-06-30 | $0.95 | $0.95 | 500 | — | — |
| 2003-06-27 | $0.95 | $0.95 | 5,100 | — | — |
| 2003-06-26 | $1.01 | $1.01 | 6,500 | — | — |
| 2003-06-25 | $1.02 | $1.02 | 4,200 | — | — |
| 2003-06-24 | $1.00 | $1.00 | 300 | — | — |
| 2003-06-23 | $0.96 | $0.96 | 30,900 | — | — |
| 2003-06-20 | $1.01 | $1.01 | 5,300 | — | — |
| 2003-06-19 | $1.04 | $1.04 | 10,900 | — | — |
| 2003-06-18 | $1.06 | $1.06 | 3,200 | — | — |
| 2003-06-17 | $1.16 | $1.16 | 8,200 | — | — |
| 2003-06-16 | $1.14 | $1.14 | 12,300 | — | — |
| 2003-06-13 | $1.06 | $1.06 | 8,700 | — | — |
| 2003-06-12 | $1.12 | $1.12 | 5,800 | — | — |
| 2003-06-11 | $1.10 | $1.10 | 12,300 | — | — |
| 2003-06-10 | $1.19 | $1.19 | 21,800 | — | — |
| 2003-06-09 | $1.05 | $1.05 | 54,900 | — | — |
| 2003-06-06 | $1.08 | $1.08 | 34,200 | — | — |
| 2003-06-05 | $1.18 | $1.18 | 37,100 | — | — |
| 2003-06-04 | $1.27 | $1.27 | 104,600 | — | — |
| 2003-06-03 | $0.98 | $0.98 | 36,500 | — | — |
| 2003-06-02 | $0.95 | $0.95 | 92,900 | — | — |
| 2003-05-30 | $0.85 | $0.85 | 20,400 | — | — |
| 2003-05-29 | $0.80 | $0.80 | 49,100 | — | — |
| 2003-05-28 | $0.72 | $0.72 | 33,200 | — | — |
| 2003-05-27 | $0.66 | $0.66 | 10,000 | — | — |
| 2003-05-23 | $0.65 | $0.65 | 400 | — | — |
| 2003-05-22 | $0.66 | $0.66 | 700 | — | — |
| 2003-05-21 | $0.70 | $0.70 | 4,500 | — | — |
| 2003-05-20 | $0.71 | $0.71 | 200 | — | — |
| 2003-05-19 | $0.72 | $0.72 | 44,600 | — | — |
| 2003-05-16 | $0.73 | $0.73 | 57,000 | — | — |
| 2003-05-15 | $0.63 | $0.63 | 21,600 | — | — |
| 2003-05-14 | $0.67 | $0.67 | 19,200 | — | — |
| 2003-05-13 | $0.72 | $0.72 | 3,900 | — | — |
| 2003-05-12 | $0.80 | $0.80 | 21,400 | — | — |
| 2003-05-09 | $0.82 | $0.82 | 5,300 | — | — |
| 2003-05-08 | $0.74 | $0.74 | 38,600 | — | — |
| 2003-05-07 | $0.66 | $0.66 | 7,800 | — | — |
| 2003-05-06 | $0.65 | $0.65 | 76,800 | — | — |
| 2003-05-05 | $0.60 | $0.60 | 52,900 | — | — |
| 2003-05-02 | $0.53 | $0.53 | 4,600 | — | — |
| 2003-05-01 | $0.48 | $0.48 | 1,700 | — | — |
| 2003-04-30 | $0.50 | $0.50 | 9,400 | — | — |
| 2003-04-29 | $0.46 | $0.46 | 7,900 | — | — |
| 2003-04-28 | $0.46 | $0.46 | 4,800 | — | — |
| 2003-04-25 | $0.44 | $0.44 | 0 | — | — |
| 2003-04-24 | $0.44 | $0.44 | 1,300 | — | — |
| 2003-04-23 | $0.46 | $0.46 | 4,000 | — | — |
| 2003-04-22 | $0.46 | $0.46 | 1,100 | — | — |
| 2003-04-21 | $0.39 | $0.39 | 5,300 | — | — |
| 2003-04-17 | $0.43 | $0.43 | 0 | — | — |
| 2003-04-16 | $0.43 | $0.43 | 16,900 | — | — |
| 2003-04-15 | $0.43 | $0.43 | 2,500 | — | — |
| 2003-04-14 | $0.43 | $0.43 | 100 | — | — |
| 2003-04-11 | $0.42 | $0.42 | 1,000 | — | — |
| 2003-04-10 | $0.41 | $0.41 | 0 | — | — |
| 2003-04-09 | $0.41 | $0.41 | 2,000 | — | — |
| 2003-04-08 | $0.40 | $0.40 | 1,600 | — | — |
| 2003-04-07 | $0.45 | $0.45 | 21,900 | — | — |
| 2003-04-04 | $0.55 | $0.55 | 13,100 | — | — |
| 2003-04-03 | $0.47 | $0.47 | 12,400 | — | — |
| 2003-04-02 | $0.33 | $0.33 | 3,800 | — | — |
| 2003-04-01 | $0.33 | $0.33 | 1,700 | — | — |
| 2003-03-31 | $0.37 | $0.37 | 0 | — | — |
| 2003-03-28 | $0.37 | $0.37 | 600 | — | — |
| 2003-03-27 | $0.37 | $0.37 | 3,200 | — | — |
| 2003-03-26 | $0.37 | $0.37 | 8,000 | — | — |
| 2003-03-25 | $0.35 | $0.35 | 5,600 | — | — |
| 2003-03-24 | $0.34 | $0.34 | 5,100 | — | — |
| 2003-03-21 | $0.33 | $0.33 | 2,500 | — | — |
| 2003-03-20 | $0.32 | $0.32 | 100 | — | — |
| 2003-03-19 | $0.33 | $0.33 | 3,000 | — | — |
| 2003-03-18 | $0.36 | $0.36 | 5,300 | — | — |
| 2003-03-17 | $0.36 | $0.36 | 0 | — | — |
| 2003-03-14 | $0.36 | $0.36 | 300 | — | — |
| 2003-03-13 | $0.36 | $0.36 | 1,200 | — | — |
| 2003-03-12 | $0.34 | $0.34 | 1,200 | — | — |
| 2003-03-11 | $0.37 | $0.37 | 0 | — | — |
| 2003-03-10 | $0.37 | $0.37 | 2,000 | — | — |
| 2003-03-07 | $0.30 | $0.30 | 0 | — | — |
| 2003-03-06 | $0.30 | $0.30 | 16,500 | — | — |
| 2003-03-05 | $0.31 | $0.31 | 8,700 | — | — |
| 2003-03-04 | $0.36 | $0.36 | 900 | — | — |
| 2003-03-03 | $0.37 | $0.37 | 0 | — | — |
| 2003-02-28 | $0.37 | $0.37 | 2,100 | — | — |
| 2003-02-27 | $0.39 | $0.39 | 15,400 | — | — |
| 2003-02-26 | $0.36 | $0.36 | 22,000 | — | — |
| 2003-02-25 | $0.31 | $0.31 | 14,500 | — | — |
| 2003-02-24 | $0.31 | $0.31 | 0 | — | — |
| 2003-02-21 | $0.31 | $0.31 | 1,200 | — | — |
| 2003-02-20 | $0.33 | $0.33 | 0 | — | — |
| 2003-02-19 | $0.33 | $0.33 | 700 | — | — |
| 2003-02-18 | $0.30 | $0.30 | 22,000 | — | — |
| 2003-02-14 | $0.29 | $0.29 | 7,900 | — | — |
| 2003-02-13 | $0.31 | $0.31 | 7,300 | — | — |
| 2003-02-12 | $0.30 | $0.30 | 12,700 | — | — |
| 2003-02-11 | $0.36 | $0.36 | 4,500 | — | — |
| 2003-02-10 | $0.30 | $0.30 | 12,500 | — | — |
| 2003-02-07 | $0.31 | $0.31 | 2,200 | — | — |
| 2003-02-06 | $0.32 | $0.32 | 200 | — | — |
| 2003-02-05 | $0.32 | $0.32 | 5,900 | — | — |
| 2003-02-04 | $0.34 | $0.34 | 13,000 | — | — |
| 2003-02-03 | $0.36 | $0.36 | 0 | — | — |
| 2003-01-31 | $0.36 | $0.36 | 0 | — | — |
| 2003-01-30 | $0.36 | $0.36 | 10,600 | — | — |
| 2003-01-29 | $0.40 | $0.40 | 0 | — | — |
| 2003-01-28 | $0.40 | $0.40 | 6,400 | — | — |
| 2003-01-27 | $0.40 | $0.40 | 47,500 | — | — |
| 2003-01-24 | $0.40 | $0.40 | 3,000 | — | — |
| 2003-01-23 | $0.38 | $0.38 | 1,800 | — | — |
| 2003-01-22 | $0.37 | $0.37 | 100 | — | — |
| 2003-01-21 | $0.35 | $0.35 | 200 | — | — |
| 2003-01-17 | $0.35 | $0.35 | 200 | — | — |
| 2003-01-16 | $0.42 | $0.42 | 0 | — | — |
| 2003-01-15 | $0.42 | $0.42 | 1,200 | — | — |
| 2003-01-14 | $0.33 | $0.33 | 11,100 | — | — |
| 2003-01-13 | $0.38 | $0.38 | 22,200 | — | — |
| 2003-01-10 | $0.34 | $0.34 | 100 | — | — |
| 2003-01-09 | $0.34 | $0.34 | 5,600 | — | — |
| 2003-01-08 | $0.35 | $0.35 | 3,500 | — | — |
| 2003-01-07 | $0.37 | $0.37 | 200 | — | — |
| 2003-01-06 | $0.34 | $0.34 | 300 | — | — |
| 2003-01-03 | $0.33 | $0.33 | 1,700 | — | — |
| 2003-01-02 | $0.35 | $0.35 | 10,800 | — | — |