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
- 1995-04-27 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 | $4.47 | $4.47 | 184,900 | — | — |
| 2003-12-30 | $4.69 | $4.69 | 156,200 | — | — |
| 2003-12-29 | $4.44 | $4.44 | 106,100 | — | — |
| 2003-12-26 | $4.46 | $4.46 | 50,500 | — | — |
| 2003-12-24 | $4.48 | $4.48 | 58,300 | — | — |
| 2003-12-23 | $4.50 | $4.50 | 250,800 | — | — |
| 2003-12-22 | $4.52 | $4.52 | 169,600 | — | — |
| 2003-12-19 | $4.65 | $4.65 | 70,400 | — | — |
| 2003-12-18 | $4.59 | $4.59 | 83,700 | — | — |
| 2003-12-17 | $4.59 | $4.59 | 126,700 | — | — |
| 2003-12-16 | $4.70 | $4.70 | 126,500 | — | — |
| 2003-12-15 | $4.40 | $4.40 | 175,700 | — | — |
| 2003-12-12 | $4.76 | $4.76 | 83,600 | — | — |
| 2003-12-11 | $4.75 | $4.75 | 121,800 | — | — |
| 2003-12-10 | $4.50 | $4.50 | 90,500 | — | — |
| 2003-12-09 | $4.61 | $4.61 | 121,800 | — | — |
| 2003-12-08 | $4.74 | $4.74 | 182,300 | — | — |
| 2003-12-05 | $4.70 | $4.70 | 258,500 | — | — |
| 2003-12-04 | $4.81 | $4.81 | 640,800 | — | — |
| 2003-12-03 | $4.73 | $4.73 | 336,500 | — | — |
| 2003-12-02 | $4.61 | $4.61 | 169,400 | — | — |
| 2003-12-01 | $4.77 | $4.77 | 116,600 | — | — |
| 2003-11-28 | $4.65 | $4.65 | 108,200 | — | — |
| 2003-11-26 | $4.70 | $4.70 | 80,600 | — | — |
| 2003-11-25 | $4.75 | $4.75 | 236,900 | — | — |
| 2003-11-24 | $4.78 | $4.78 | 338,400 | — | — |
| 2003-11-21 | $4.75 | $4.75 | 142,600 | — | — |
| 2003-11-20 | $4.70 | $4.70 | 191,900 | — | — |
| 2003-11-19 | $4.53 | $4.53 | 179,200 | — | — |
| 2003-11-18 | $4.30 | $4.30 | 173,700 | — | — |
| 2003-11-17 | $4.30 | $4.30 | 222,500 | — | — |
| 2003-11-14 | $4.68 | $4.68 | 121,800 | — | — |
| 2003-11-13 | $4.80 | $4.80 | 298,800 | — | — |
| 2003-11-12 | $4.70 | $4.70 | 148,600 | — | — |
| 2003-11-11 | $4.41 | $4.41 | 341,900 | — | — |
| 2003-11-10 | $4.34 | $4.34 | 152,500 | — | — |
| 2003-11-07 | $4.70 | $4.70 | 214,100 | — | — |
| 2003-11-06 | $4.70 | $4.70 | 197,100 | — | — |
| 2003-11-05 | $4.62 | $4.62 | 251,100 | — | — |
| 2003-11-04 | $4.45 | $4.45 | 239,800 | — | — |
| 2003-11-03 | $4.25 | $4.25 | 205,300 | — | — |
| 2003-10-31 | $4.15 | $4.15 | 189,100 | — | — |
| 2003-10-30 | $4.40 | $4.40 | 116,200 | — | — |
| 2003-10-29 | $4.60 | $4.60 | 144,500 | — | — |
| 2003-10-28 | $4.60 | $4.60 | 193,200 | — | — |
| 2003-10-27 | $4.00 | $4.00 | 187,800 | — | — |
| 2003-10-24 | $3.95 | $3.95 | 228,800 | — | — |
| 2003-10-23 | $4.10 | $4.10 | 80,900 | — | — |
| 2003-10-22 | $4.05 | $4.05 | 174,100 | — | — |
| 2003-10-21 | $4.38 | $4.38 | 56,200 | — | — |
| 2003-10-20 | $4.30 | $4.30 | 190,200 | — | — |
| 2003-10-17 | $4.16 | $4.16 | 164,500 | — | — |
| 2003-10-16 | $4.52 | $4.52 | 167,100 | — | — |
| 2003-10-15 | $4.41 | $4.41 | 130,300 | — | — |
| 2003-10-14 | $4.52 | $4.52 | 316,500 | — | — |
| 2003-10-13 | $4.43 | $4.43 | 200,900 | — | — |
| 2003-10-10 | $4.30 | $4.30 | 104,900 | — | — |
| 2003-10-09 | $4.36 | $4.36 | 139,400 | — | — |
| 2003-10-08 | $4.17 | $4.17 | 212,700 | — | — |
| 2003-10-07 | $4.10 | $4.10 | 113,000 | — | — |
| 2003-10-06 | $4.10 | $4.10 | 139,000 | — | — |
| 2003-10-03 | $4.10 | $4.10 | 117,100 | — | — |
| 2003-10-02 | $4.25 | $4.25 | 86,500 | — | — |
| 2003-10-01 | $4.28 | $4.28 | 414,900 | — | — |
| 2003-09-30 | $4.24 | $4.24 | 873,400 | — | — |
| 2003-09-29 | $4.01 | $4.01 | 146,000 | — | — |
| 2003-09-26 | $4.00 | $4.00 | 135,100 | — | — |
| 2003-09-25 | $4.00 | $4.00 | 143,500 | — | — |
| 2003-09-24 | $4.00 | $4.00 | 177,200 | — | — |
| 2003-09-23 | $4.25 | $4.25 | 400,000 | — | — |
| 2003-09-22 | $3.91 | $3.91 | 156,100 | — | — |
| 2003-09-19 | $3.90 | $3.90 | 82,500 | — | — |
| 2003-09-18 | $3.96 | $3.96 | 108,100 | — | — |
| 2003-09-17 | $3.91 | $3.91 | 90,800 | — | — |
| 2003-09-16 | $4.06 | $4.06 | 71,400 | — | — |
| 2003-09-15 | $3.91 | $3.91 | 133,400 | — | — |
| 2003-09-12 | $4.08 | $4.08 | 77,300 | — | — |
| 2003-09-11 | $4.04 | $4.04 | 80,600 | — | — |
| 2003-09-10 | $3.95 | $3.95 | 140,900 | — | — |
| 2003-09-09 | $4.00 | $4.00 | 174,900 | — | — |
| 2003-09-08 | $4.12 | $4.12 | 135,500 | — | — |
| 2003-09-05 | $3.92 | $3.92 | 131,600 | — | — |
| 2003-09-04 | $4.12 | $4.12 | 154,700 | — | — |
| 2003-09-03 | $4.24 | $4.24 | 225,700 | — | — |
| 2003-09-02 | $4.23 | $4.23 | 301,300 | — | — |
| 2003-08-29 | $3.98 | $3.98 | 96,900 | — | — |
| 2003-08-28 | $4.04 | $4.04 | 289,600 | — | — |
| 2003-08-27 | $4.05 | $4.05 | 566,100 | — | — |
| 2003-08-26 | $3.84 | $3.84 | 229,000 | — | — |
| 2003-08-25 | $3.78 | $3.78 | 203,500 | — | — |
| 2003-08-22 | $3.80 | $3.80 | 143,500 | — | — |
| 2003-08-21 | $4.05 | $4.05 | 741,900 | — | — |
| 2003-08-20 | $3.66 | $3.66 | 337,700 | — | — |
| 2003-08-19 | $3.42 | $3.42 | 270,300 | — | — |
| 2003-08-18 | $3.39 | $3.39 | 72,100 | — | — |
| 2003-08-15 | $3.29 | $3.29 | 43,700 | — | — |
| 2003-08-14 | $3.39 | $3.39 | 50,800 | — | — |
| 2003-08-13 | $3.37 | $3.37 | 108,700 | — | — |
| 2003-08-12 | $3.39 | $3.39 | 56,900 | — | — |
| 2003-08-11 | $3.32 | $3.32 | 52,700 | — | — |
| 2003-08-08 | $3.24 | $3.24 | 78,400 | — | — |
| 2003-08-07 | $3.24 | $3.24 | 175,900 | — | — |
| 2003-08-06 | $3.11 | $3.11 | 121,300 | — | — |
| 2003-08-05 | $3.28 | $3.28 | 81,200 | — | — |
| 2003-08-04 | $3.36 | $3.36 | 83,900 | — | — |
| 2003-08-01 | $3.33 | $3.33 | 76,300 | — | — |
| 2003-07-31 | $3.43 | $3.43 | 73,700 | — | — |
| 2003-07-30 | $3.50 | $3.50 | 114,600 | — | — |
| 2003-07-29 | $3.42 | $3.42 | 193,300 | — | — |
| 2003-07-28 | $3.64 | $3.64 | 115,500 | — | — |
| 2003-07-25 | $3.57 | $3.57 | 78,900 | — | — |
| 2003-07-24 | $3.58 | $3.58 | 44,300 | — | — |
| 2003-07-23 | $3.41 | $3.41 | 67,300 | — | — |
| 2003-07-22 | $3.36 | $3.36 | 173,300 | — | — |
| 2003-07-21 | $3.39 | $3.39 | 94,000 | — | — |
| 2003-07-18 | $3.44 | $3.44 | 66,100 | — | — |
| 2003-07-17 | $3.41 | $3.41 | 184,100 | — | — |
| 2003-07-16 | $3.65 | $3.65 | 138,100 | — | — |
| 2003-07-15 | $3.55 | $3.55 | 128,900 | — | — |
| 2003-07-14 | $3.48 | $3.48 | 104,100 | — | — |
| 2003-07-11 | $3.50 | $3.50 | 170,600 | — | — |
| 2003-07-10 | $3.48 | $3.48 | 377,100 | — | — |
| 2003-07-09 | $3.23 | $3.23 | 355,800 | — | — |
| 2003-07-08 | $3.22 | $3.22 | 384,100 | — | — |
| 2003-07-07 | $3.25 | $3.25 | 532,700 | — | — |
| 2003-07-03 | $3.20 | $3.20 | 120,700 | — | — |
| 2003-07-02 | $3.19 | $3.19 | 232,300 | — | — |
| 2003-07-01 | $3.22 | $3.22 | 489,900 | — | — |
| 2003-06-30 | $3.22 | $3.22 | 217,600 | — | — |
| 2003-06-27 | $3.20 | $3.20 | 223,900 | — | — |
| 2003-06-26 | $3.25 | $3.25 | 597,900 | — | — |
| 2003-06-25 | $3.22 | $3.22 | 167,500 | — | — |
| 2003-06-24 | $3.22 | $3.22 | 484,000 | — | — |
| 2003-06-23 | $3.22 | $3.22 | 240,000 | — | — |
| 2003-06-20 | $3.22 | $3.22 | 267,900 | — | — |
| 2003-06-19 | $3.21 | $3.21 | 109,200 | — | — |
| 2003-06-18 | $3.21 | $3.21 | 103,100 | — | — |
| 2003-06-17 | $3.24 | $3.24 | 61,700 | — | — |
| 2003-06-16 | $3.25 | $3.25 | 130,200 | — | — |
| 2003-06-13 | $3.22 | $3.22 | 110,500 | — | — |
| 2003-06-12 | $3.23 | $3.23 | 108,800 | — | — |
| 2003-06-11 | $3.23 | $3.23 | 240,000 | — | — |
| 2003-06-10 | $3.20 | $3.20 | 584,600 | — | — |
| 2003-06-09 | $3.01 | $3.01 | 116,800 | — | — |
| 2003-06-06 | $2.99 | $2.99 | 133,900 | — | — |
| 2003-06-05 | $3.08 | $3.08 | 247,400 | — | — |
| 2003-06-04 | $2.99 | $2.99 | 590,600 | — | — |
| 2003-06-03 | $2.92 | $2.92 | 224,700 | — | — |
| 2003-06-02 | $2.80 | $2.80 | 125,300 | — | — |
| 2003-05-30 | $2.85 | $2.85 | 233,900 | — | — |
| 2003-05-29 | $2.86 | $2.86 | 953,400 | — | — |
| 2003-05-28 | $2.86 | $2.86 | 121,300 | — | — |
| 2003-05-27 | $2.81 | $2.81 | 104,600 | — | — |
| 2003-05-23 | $2.80 | $2.80 | 68,400 | — | — |
| 2003-05-22 | $2.81 | $2.81 | 283,200 | — | — |
| 2003-05-21 | $2.85 | $2.85 | 32,900 | — | — |
| 2003-05-20 | $2.81 | $2.81 | 32,200 | — | — |
| 2003-05-19 | $2.80 | $2.80 | 98,900 | — | — |
| 2003-05-16 | $2.90 | $2.90 | 161,800 | — | — |
| 2003-05-15 | $2.87 | $2.87 | 63,700 | — | — |
| 2003-05-14 | $2.84 | $2.84 | 65,600 | — | — |
| 2003-05-13 | $2.90 | $2.90 | 105,400 | — | — |
| 2003-05-12 | $2.85 | $2.85 | 86,400 | — | — |
| 2003-05-09 | $2.81 | $2.81 | 27,000 | — | — |
| 2003-05-08 | $2.80 | $2.80 | 52,600 | — | — |
| 2003-05-07 | $2.96 | $2.96 | 191,300 | — | — |
| 2003-05-06 | $2.95 | $2.95 | 231,900 | — | — |
| 2003-05-05 | $2.92 | $2.92 | 82,400 | — | — |
| 2003-05-02 | $2.88 | $2.88 | 72,300 | — | — |
| 2003-05-01 | $2.76 | $2.76 | 52,300 | — | — |
| 2003-04-30 | $2.82 | $2.82 | 88,400 | — | — |
| 2003-04-29 | $2.87 | $2.87 | 89,200 | — | — |
| 2003-04-28 | $2.88 | $2.88 | 129,900 | — | — |
| 2003-04-25 | $2.84 | $2.84 | 31,400 | — | — |
| 2003-04-24 | $2.83 | $2.83 | 50,800 | — | — |
| 2003-04-23 | $2.80 | $2.80 | 118,600 | — | — |
| 2003-04-22 | $2.76 | $2.76 | 89,900 | — | — |
| 2003-04-21 | $2.76 | $2.76 | 54,300 | — | — |
| 2003-04-17 | $2.74 | $2.74 | 132,200 | — | — |
| 2003-04-16 | $2.70 | $2.70 | 152,100 | — | — |
| 2003-04-15 | $2.70 | $2.70 | 128,800 | — | — |
| 2003-04-14 | $2.72 | $2.72 | 119,500 | — | — |
| 2003-04-11 | $2.71 | $2.71 | 108,600 | — | — |
| 2003-04-10 | $2.72 | $2.72 | 57,700 | — | — |
| 2003-04-09 | $2.72 | $2.72 | 79,700 | — | — |
| 2003-04-08 | $2.74 | $2.74 | 120,400 | — | — |
| 2003-04-07 | $2.70 | $2.70 | 157,700 | — | — |
| 2003-04-04 | $2.65 | $2.65 | 79,400 | — | — |
| 2003-04-03 | $2.75 | $2.75 | 99,000 | — | — |
| 2003-04-02 | $2.76 | $2.76 | 107,300 | — | — |
| 2003-04-01 | $2.60 | $2.60 | 161,700 | — | — |
| 2003-03-31 | $2.56 | $2.56 | 145,300 | — | — |
| 2003-03-28 | $2.63 | $2.63 | 129,800 | — | — |
| 2003-03-27 | $2.65 | $2.65 | 54,500 | — | — |
| 2003-03-26 | $2.63 | $2.63 | 63,800 | — | — |
| 2003-03-25 | $2.67 | $2.67 | 81,500 | — | — |
| 2003-03-24 | $2.62 | $2.62 | 53,600 | — | — |
| 2003-03-21 | $2.68 | $2.68 | 269,600 | — | — |
| 2003-03-20 | $2.67 | $2.67 | 49,500 | — | — |
| 2003-03-19 | $2.69 | $2.69 | 75,300 | — | — |
| 2003-03-18 | $2.73 | $2.73 | 96,500 | — | — |
| 2003-03-17 | $2.73 | $2.73 | 86,200 | — | — |
| 2003-03-14 | $2.51 | $2.51 | 76,000 | — | — |
| 2003-03-13 | $2.59 | $2.59 | 79,100 | — | — |
| 2003-03-12 | $2.59 | $2.59 | 129,900 | — | — |
| 2003-03-11 | $2.50 | $2.50 | 136,700 | — | — |
| 2003-03-10 | $2.61 | $2.61 | 46,000 | — | — |
| 2003-03-07 | $2.69 | $2.69 | 77,900 | — | — |
| 2003-03-06 | $2.70 | $2.70 | 38,000 | — | — |
| 2003-03-05 | $2.58 | $2.58 | 69,000 | — | — |
| 2003-03-04 | $2.56 | $2.56 | 70,300 | — | — |
| 2003-03-03 | $2.75 | $2.75 | 54,000 | — | — |
| 2003-02-28 | $2.78 | $2.78 | 185,600 | — | — |
| 2003-02-27 | $2.75 | $2.75 | 44,300 | — | — |
| 2003-02-26 | $2.76 | $2.76 | 111,100 | — | — |
| 2003-02-25 | $2.77 | $2.77 | 41,400 | — | — |
| 2003-02-24 | $2.80 | $2.80 | 73,000 | — | — |
| 2003-02-21 | $2.75 | $2.75 | 51,000 | — | — |
| 2003-02-20 | $2.74 | $2.74 | 64,200 | — | — |
| 2003-02-19 | $2.75 | $2.75 | 115,000 | — | — |
| 2003-02-18 | $2.83 | $2.83 | 71,400 | — | — |
| 2003-02-14 | $2.80 | $2.80 | 96,300 | — | — |
| 2003-02-13 | $2.60 | $2.60 | 30,800 | — | — |
| 2003-02-12 | $2.55 | $2.55 | 85,900 | — | — |
| 2003-02-11 | $2.55 | $2.55 | 892,100 | — | — |
| 2003-02-10 | $2.44 | $2.44 | 53,500 | — | — |
| 2003-02-07 | $2.46 | $2.46 | 56,800 | — | — |
| 2003-02-06 | $2.50 | $2.50 | 112,100 | — | — |
| 2003-02-05 | $2.55 | $2.55 | 96,500 | — | — |
| 2003-02-04 | $2.46 | $2.46 | 33,800 | — | — |
| 2003-02-03 | $2.50 | $2.50 | 30,500 | — | — |
| 2003-01-31 | $2.54 | $2.54 | 70,900 | — | — |
| 2003-01-30 | $2.34 | $2.34 | 59,700 | — | — |
| 2003-01-29 | $2.46 | $2.46 | 111,400 | — | — |
| 2003-01-28 | $2.41 | $2.41 | 139,300 | — | — |
| 2003-01-27 | $2.35 | $2.35 | 97,500 | — | — |
| 2003-01-24 | $2.40 | $2.40 | 99,100 | — | — |
| 2003-01-23 | $2.58 | $2.58 | 52,400 | — | — |
| 2003-01-22 | $2.55 | $2.55 | 90,200 | — | — |
| 2003-01-21 | $2.57 | $2.57 | 82,300 | — | — |
| 2003-01-17 | $2.54 | $2.54 | 75,100 | — | — |
| 2003-01-16 | $2.56 | $2.56 | 48,300 | — | — |
| 2003-01-15 | $2.57 | $2.57 | 106,200 | — | — |
| 2003-01-14 | $2.67 | $2.67 | 51,900 | — | — |
| 2003-01-13 | $2.70 | $2.70 | 63,400 | — | — |
| 2003-01-10 | $2.77 | $2.77 | 29,000 | — | — |
| 2003-01-09 | $2.75 | $2.75 | 84,300 | — | — |
| 2003-01-08 | $2.70 | $2.70 | 87,300 | — | — |
| 2003-01-07 | $2.74 | $2.74 | 73,400 | — | — |
| 2003-01-06 | $2.74 | $2.74 | 36,000 | — | — |
| 2003-01-03 | $2.70 | $2.70 | 66,100 | — | — |
| 2003-01-02 | $2.95 | $2.95 | 77,300 | — | — |