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
- 1995-01-20 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 | $6.13 | $6.13 | 7,861 | — | — |
| 2003-12-30 | $6.06 | $6.06 | 11,963 | — | — |
| 2003-12-29 | $5.86 | $5.86 | 14,697 | — | — |
| 2003-12-26 | $5.94 | $5.94 | 7,178 | — | — |
| 2003-12-24 | $5.93 | $5.93 | 1,367 | — | — |
| 2003-12-23 | $5.91 | $5.91 | 9,570 | — | — |
| 2003-12-22 | $5.92 | $5.92 | 13,330 | — | — |
| 2003-12-19 | $5.86 | $5.86 | 5,127 | — | — |
| 2003-12-18 | $6.00 | $6.00 | 45,801 | — | — |
| 2003-12-17 | $5.85 | $5.85 | 1,025 | — | — |
| 2003-12-16 | $5.90 | $5.90 | 71,094 | — | — |
| 2003-12-15 | $5.93 | $5.93 | 122,023 | — | — |
| 2003-12-12 | $5.88 | $5.88 | 64,942 | — | — |
| 2003-12-11 | $5.84 | $5.84 | 10,254 | — | — |
| 2003-12-10 | $5.86 | $5.86 | 5,811 | — | — |
| 2003-12-09 | $5.86 | $5.86 | 10,596 | — | — |
| 2003-12-08 | $6.07 | $6.07 | 3,760 | — | — |
| 2003-12-05 | $6.03 | $6.03 | 1,709 | — | — |
| 2003-12-04 | $6.02 | $6.02 | 4,785 | — | — |
| 2003-12-03 | $6.03 | $6.03 | 19,824 | — | — |
| 2003-12-02 | $5.99 | $5.99 | 7,178 | — | — |
| 2003-12-01 | $5.95 | $5.95 | 7,861 | — | — |
| 2003-11-28 | $6.00 | $6.00 | 10,254 | — | — |
| 2003-11-26 | $6.00 | $6.00 | 6,494 | — | — |
| 2003-11-25 | $5.90 | $5.90 | 38,965 | — | — |
| 2003-11-24 | $5.90 | $5.90 | 37,598 | — | — |
| 2003-11-21 | $6.00 | $6.00 | 10,596 | — | — |
| 2003-11-20 | $6.00 | $6.00 | 2,051 | — | — |
| 2003-11-19 | $6.01 | $6.01 | 3,418 | — | — |
| 2003-11-18 | $5.92 | $5.92 | 3,076 | — | — |
| 2003-11-17 | $5.92 | $5.92 | 4,443 | — | — |
| 2003-11-14 | $6.01 | $6.01 | 15,039 | — | — |
| 2003-11-13 | $6.03 | $6.03 | 4,102 | — | — |
| 2003-11-12 | $5.94 | $5.94 | 16,748 | — | — |
| 2003-11-11 | $6.04 | $6.04 | 9,229 | — | — |
| 2003-11-10 | $6.07 | $6.07 | 7,520 | — | — |
| 2003-11-07 | $5.97 | $5.97 | 1,367 | — | — |
| 2003-11-06 | $6.03 | $6.03 | 12,305 | — | — |
| 2003-11-05 | $6.08 | $6.08 | 4,102 | — | — |
| 2003-11-04 | $6.14 | $6.14 | 187,306 | — | — |
| 2003-11-03 | $6.07 | $6.07 | 19,483 | — | — |
| 2003-10-31 | $6.11 | $6.11 | 7,520 | — | — |
| 2003-10-30 | $6.11 | $6.11 | 9,229 | — | — |
| 2003-10-29 | $6.03 | $6.03 | 33,496 | — | — |
| 2003-10-28 | $5.88 | $5.88 | 30,078 | — | — |
| 2003-10-27 | $5.89 | $5.89 | 53,321 | — | — |
| 2003-10-24 | $5.73 | $5.73 | 40,674 | — | — |
| 2003-10-23 | $5.77 | $5.77 | 75,196 | — | — |
| 2003-10-22 | $5.65 | $5.65 | 113,819 | — | — |
| 2003-10-21 | $5.67 | $5.67 | 526,714 | — | — |
| 2003-10-20 | $5.56 | $5.56 | 37,940 | — | — |
| 2003-10-17 | $5.49 | $5.49 | 105,274 | — | — |
| 2003-10-16 | $5.51 | $5.51 | 14,697 | — | — |
| 2003-10-15 | $5.34 | $5.34 | 5,811 | — | — |
| 2003-10-14 | $5.39 | $5.39 | 16,065 | — | — |
| 2003-10-13 | $5.40 | $5.40 | 16,406 | — | — |
| 2003-10-10 | $5.32 | $5.32 | 3,418 | — | — |
| 2003-10-09 | $5.37 | $5.37 | 13,672 | — | — |
| 2003-10-08 | $5.34 | $5.34 | 14,014 | — | — |
| 2003-10-07 | $5.24 | $5.24 | 64,942 | — | — |
| 2003-10-06 | $5.44 | $5.44 | 6,152 | — | — |
| 2003-10-03 | $5.48 | $5.48 | 35,547 | — | — |
| 2003-10-02 | $5.49 | $5.49 | 20,166 | — | — |
| 2003-10-01 | $5.56 | $5.56 | 67,676 | — | — |
| 2003-09-30 | $5.32 | $5.32 | 156,544 | — | — |
| 2003-09-29 | $5.08 | $5.08 | 11,279 | — | — |
| 2003-09-26 | $5.00 | $5.00 | 10,596 | — | — |
| 2003-09-25 | $4.95 | $4.95 | 6,152 | — | — |
| 2003-09-24 | $4.92 | $4.92 | 17,774 | — | — |
| 2003-09-23 | $4.92 | $4.92 | 24,268 | — | — |
| 2003-09-22 | $4.88 | $4.88 | 14,014 | — | — |
| 2003-09-19 | $4.88 | $4.88 | 22,217 | — | — |
| 2003-09-18 | $4.78 | $4.78 | 0 | — | — |
| 2003-09-17 | $4.78 | $4.78 | 2,734 | — | — |
| 2003-09-16 | $4.74 | $4.74 | 13,330 | — | — |
| 2003-09-15 | $4.77 | $4.77 | 4,443 | — | — |
| 2003-09-12 | $4.72 | $4.72 | 11,279 | — | — |
| 2003-09-11 | $4.69 | $4.69 | 6,494 | — | — |
| 2003-09-10 | $4.70 | $4.70 | 50,586 | — | — |
| 2003-09-09 | $4.69 | $4.69 | 0 | — | — |
| 2003-09-08 | $4.69 | $4.69 | 7,178 | — | — |
| 2003-09-05 | $4.70 | $4.70 | 3,418 | — | — |
| 2003-09-04 | $4.77 | $4.77 | 34,864 | — | — |
| 2003-09-03 | $4.64 | $4.64 | 122,023 | — | — |
| 2003-09-02 | $4.63 | $4.63 | 19,141 | — | — |
| 2003-08-29 | $4.65 | $4.65 | 0 | — | — |
| 2003-08-28 | $4.65 | $4.65 | 10,254 | — | — |
| 2003-08-27 | $4.66 | $4.66 | 25,293 | — | — |
| 2003-08-26 | $4.66 | $4.66 | 19,824 | — | — |
| 2003-08-25 | $4.60 | $4.60 | 6,836 | — | — |
| 2003-08-22 | $4.72 | $4.72 | 12,305 | — | — |
| 2003-08-21 | $4.68 | $4.68 | 327,786 | — | — |
| 2003-08-20 | $4.77 | $4.77 | 8,203 | — | — |
| 2003-08-19 | $4.80 | $4.80 | 40,332 | — | — |
| 2003-08-18 | $4.87 | $4.87 | 8,545 | — | — |
| 2003-08-15 | $4.89 | $4.89 | 0 | — | — |
| 2003-08-14 | $4.89 | $4.89 | 57,422 | — | — |
| 2003-08-13 | $4.68 | $4.68 | 4,443 | — | — |
| 2003-08-12 | $4.58 | $4.58 | 6,494 | — | — |
| 2003-08-11 | $4.74 | $4.74 | 29,053 | — | — |
| 2003-08-08 | $4.93 | $4.93 | 1,025 | — | — |
| 2003-08-07 | $4.93 | $4.93 | 3,076 | — | — |
| 2003-08-06 | $4.99 | $4.99 | 4,785 | — | — |
| 2003-08-05 | $5.12 | $5.12 | 44,092 | — | — |
| 2003-08-04 | $5.08 | $5.08 | 0 | — | — |
| 2003-08-01 | $5.08 | $5.08 | 61,182 | — | — |
| 2003-07-31 | $5.04 | $5.04 | 12,305 | — | — |
| 2003-07-30 | $5.03 | $5.03 | 12,647 | — | — |
| 2003-07-29 | $4.98 | $4.98 | 2,393 | — | — |
| 2003-07-28 | $4.97 | $4.97 | 29,053 | — | — |
| 2003-07-25 | $4.98 | $4.98 | 4,102 | — | — |
| 2003-07-24 | $4.97 | $4.97 | 22,217 | — | — |
| 2003-07-23 | $4.90 | $4.90 | 6,494 | — | — |
| 2003-07-22 | $4.80 | $4.80 | 109,376 | — | — |
| 2003-07-21 | $4.75 | $4.75 | 55,030 | — | — |
| 2003-07-18 | $4.77 | $4.77 | 5,469 | — | — |
| 2003-07-17 | $4.74 | $4.74 | 0 | — | — |
| 2003-07-16 | $4.74 | $4.74 | 28,028 | — | — |
| 2003-07-15 | $4.80 | $4.80 | 2,051 | — | — |
| 2003-07-14 | $4.78 | $4.78 | 16,406 | — | — |
| 2003-07-11 | $4.83 | $4.83 | 1,709 | — | — |
| 2003-07-10 | $4.68 | $4.68 | 0 | — | — |
| 2003-07-09 | $4.68 | $4.68 | 25,977 | — | — |
| 2003-07-08 | $4.69 | $4.69 | 21,533 | — | — |
| 2003-07-07 | $4.65 | $4.65 | 7,861 | — | — |
| 2003-07-03 | $4.46 | $4.46 | 2,051 | — | — |
| 2003-07-02 | $4.58 | $4.58 | 9,570 | — | — |
| 2003-07-01 | $4.48 | $4.48 | 14,697 | — | — |
| 2003-06-30 | $4.53 | $4.53 | 2,393 | — | — |
| 2003-06-27 | $4.57 | $4.57 | 1,367 | — | — |
| 2003-06-26 | $4.47 | $4.47 | 342 | — | — |
| 2003-06-25 | $4.57 | $4.57 | 24,268 | — | — |
| 2003-06-24 | $4.58 | $4.58 | 7,520 | — | — |
| 2003-06-23 | $4.53 | $4.53 | 10,254 | — | — |
| 2003-06-20 | $4.68 | $4.68 | 12,305 | — | — |
| 2003-06-19 | $4.76 | $4.76 | 1,025 | — | — |
| 2003-06-18 | $4.81 | $4.81 | 1,025 | — | — |
| 2003-06-17 | $4.75 | $4.75 | 16,406 | — | — |
| 2003-06-16 | $4.74 | $4.74 | 2,051 | — | — |
| 2003-06-13 | $4.58 | $4.58 | 0 | — | — |
| 2003-06-12 | $4.58 | $4.58 | 1,025 | — | — |
| 2003-06-11 | $4.58 | $4.58 | 11,279 | — | — |
| 2003-06-10 | $4.68 | $4.68 | 29,737 | — | — |
| 2003-06-09 | $4.75 | $4.75 | 5,127 | — | — |
| 2003-06-06 | $4.79 | $4.79 | 9,912 | — | — |
| 2003-06-05 | $4.82 | $4.82 | 38,965 | — | — |
| 2003-06-04 | $4.75 | $4.75 | 13,672 | — | — |
| 2003-06-03 | $4.73 | $4.73 | 36,914 | — | — |
| 2003-06-02 | $4.77 | $4.77 | 46,485 | — | — |
| 2003-05-30 | $4.83 | $4.83 | 15,039 | — | — |
| 2003-05-29 | $4.56 | $4.56 | 106,642 | — | — |
| 2003-05-28 | $4.50 | $4.50 | 8,887 | — | — |
| 2003-05-27 | $4.29 | $4.29 | 7,520 | — | — |
| 2003-05-23 | $4.30 | $4.30 | 3,418 | — | — |
| 2003-05-22 | $4.20 | $4.20 | 90,919 | — | — |
| 2003-05-21 | $4.29 | $4.29 | 5,127 | — | — |
| 2003-05-20 | $4.25 | $4.25 | 4,785 | — | — |
| 2003-05-19 | $4.30 | $4.30 | 2,393 | — | — |
| 2003-05-16 | $4.41 | $4.41 | 10,254 | — | — |
| 2003-05-15 | $4.36 | $4.36 | 8,887 | — | — |
| 2003-05-14 | $4.30 | $4.30 | 24,610 | — | — |
| 2003-05-13 | $3.81 | $3.81 | 16,065 | — | — |
| 2003-05-12 | $3.84 | $3.84 | 152,443 | — | — |
| 2003-05-09 | $3.77 | $3.77 | 47,510 | — | — |
| 2003-05-08 | $3.87 | $3.87 | 342 | — | — |
| 2003-05-07 | $3.87 | $3.87 | 2,393 | — | — |
| 2003-05-06 | $3.79 | $3.79 | 2,393 | — | — |
| 2003-05-05 | $3.79 | $3.79 | 6,494 | — | — |
| 2003-05-02 | $3.77 | $3.77 | 17,090 | — | — |
| 2003-05-01 | $3.66 | $3.66 | 1,367 | — | — |
| 2003-04-30 | $3.58 | $3.58 | 2,393 | — | — |
| 2003-04-29 | $3.56 | $3.56 | 30,762 | — | — |
| 2003-04-28 | $3.54 | $3.54 | 28,369 | — | — |
| 2003-04-25 | $3.51 | $3.51 | 7,178 | — | — |
| 2003-04-24 | $3.52 | $3.52 | 14,014 | — | — |
| 2003-04-23 | $3.49 | $3.49 | 2,734 | — | — |
| 2003-04-22 | $3.55 | $3.55 | 1,025 | — | — |
| 2003-04-21 | $3.46 | $3.46 | 24,610 | — | — |
| 2003-04-17 | $3.44 | $3.44 | 88,184 | — | — |
| 2003-04-16 | $3.46 | $3.46 | 31,104 | — | — |
| 2003-04-15 | $3.51 | $3.51 | 18,115 | — | — |
| 2003-04-14 | $3.42 | $3.42 | 22,559 | — | — |
| 2003-04-11 | $3.47 | $3.47 | 11,963 | — | — |
| 2003-04-10 | $3.43 | $3.43 | 8,545 | — | — |
| 2003-04-09 | $3.39 | $3.39 | 342 | — | — |
| 2003-04-08 | $3.37 | $3.37 | 7,178 | — | — |
| 2003-04-07 | $3.44 | $3.44 | 23,242 | — | — |
| 2003-04-04 | $3.44 | $3.44 | 13,672 | — | — |
| 2003-04-03 | $3.27 | $3.27 | 12,647 | — | — |
| 2003-04-02 | $3.34 | $3.34 | 27,686 | — | — |
| 2003-04-01 | $3.35 | $3.35 | 52,295 | — | — |
| 2003-03-31 | $3.25 | $3.25 | 3,760 | — | — |
| 2003-03-28 | $3.38 | $3.38 | 3,076 | — | — |
| 2003-03-27 | $3.41 | $3.41 | 0 | — | — |
| 2003-03-26 | $3.41 | $3.41 | 64,942 | — | — |
| 2003-03-25 | $3.47 | $3.47 | 1,709 | — | — |
| 2003-03-24 | $3.39 | $3.39 | 96,388 | — | — |
| 2003-03-21 | $3.46 | $3.46 | 61,524 | — | — |
| 2003-03-20 | $3.39 | $3.39 | 1,367 | — | — |
| 2003-03-19 | $3.38 | $3.38 | 44,092 | — | — |
| 2003-03-18 | $3.37 | $3.37 | 2,051 | — | — |
| 2003-03-17 | $3.39 | $3.39 | 33,496 | — | — |
| 2003-03-14 | $3.41 | $3.41 | 1,025 | — | — |
| 2003-03-13 | $3.50 | $3.50 | 27,686 | — | — |
| 2003-03-12 | $3.52 | $3.52 | 13,672 | — | — |
| 2003-03-11 | $3.58 | $3.58 | 0 | — | — |
| 2003-03-10 | $3.58 | $3.58 | 5,127 | — | — |
| 2003-03-07 | $3.79 | $3.79 | 2,393 | — | — |
| 2003-03-06 | $3.77 | $3.77 | 1,025 | — | — |
| 2003-03-05 | $3.76 | $3.76 | 684 | — | — |
| 2003-03-04 | $3.76 | $3.76 | 10,938 | — | — |
| 2003-03-03 | $3.76 | $3.76 | 15,381 | — | — |
| 2003-02-28 | $3.80 | $3.80 | 21,192 | — | — |
| 2003-02-27 | $3.71 | $3.71 | 1,025 | — | — |
| 2003-02-26 | $3.73 | $3.73 | 3,418 | — | — |
| 2003-02-25 | $3.77 | $3.77 | 36,231 | — | — |
| 2003-02-24 | $3.83 | $3.83 | 10,596 | — | — |
| 2003-02-21 | $3.84 | $3.84 | 2,734 | — | — |
| 2003-02-20 | $3.80 | $3.80 | 22,559 | — | — |
| 2003-02-19 | $3.79 | $3.79 | 19,483 | — | — |
| 2003-02-18 | $3.61 | $3.61 | 2,051 | — | — |
| 2003-02-14 | $3.51 | $3.51 | 11,279 | — | — |
| 2003-02-13 | $3.54 | $3.54 | 4,443 | — | — |
| 2003-02-12 | $3.44 | $3.44 | 11,621 | — | — |
| 2003-02-11 | $3.45 | $3.45 | 3,076 | — | — |
| 2003-02-10 | $3.50 | $3.50 | 34,522 | — | — |
| 2003-02-07 | $3.66 | $3.66 | 4,785 | — | — |
| 2003-02-06 | $3.73 | $3.73 | 2,393 | — | — |
| 2003-02-05 | $3.82 | $3.82 | 73,487 | — | — |
| 2003-02-04 | $3.89 | $3.89 | 22,901 | — | — |
| 2003-02-03 | $3.91 | $3.91 | 9,570 | — | — |
| 2003-01-31 | $3.88 | $3.88 | 15,039 | — | — |
| 2003-01-30 | $3.87 | $3.87 | 25,977 | — | — |
| 2003-01-29 | $3.87 | $3.87 | 18,457 | — | — |
| 2003-01-28 | $3.90 | $3.90 | 197,560 | — | — |
| 2003-01-27 | $4.87 | $4.87 | 21,875 | — | — |
| 2003-01-24 | $4.91 | $4.91 | 6,836 | — | — |
| 2003-01-23 | $4.84 | $4.84 | 11,963 | — | — |
| 2003-01-22 | $4.82 | $4.82 | 16,406 | — | — |
| 2003-01-21 | $4.88 | $4.88 | 0 | — | — |
| 2003-01-17 | $4.88 | $4.88 | 0 | — | — |
| 2003-01-16 | $4.88 | $4.88 | 17,774 | — | — |
| 2003-01-15 | $4.83 | $4.83 | 22,217 | — | — |
| 2003-01-14 | $4.89 | $4.89 | 342 | — | — |
| 2003-01-13 | $4.83 | $4.83 | 1,709 | — | — |
| 2003-01-10 | $4.89 | $4.89 | 5,811 | — | — |
| 2003-01-09 | $4.83 | $4.83 | 17,774 | — | — |
| 2003-01-08 | $4.75 | $4.75 | 6,836 | — | — |
| 2003-01-07 | $4.81 | $4.81 | 13,330 | — | — |
| 2003-01-06 | $4.74 | $4.74 | 52,295 | — | — |
| 2003-01-03 | $4.67 | $4.67 | 14,014 | — | — |
| 2003-01-02 | $4.78 | $4.78 | 141,505 | — | — |