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
- 2001-12-13 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 | $3.50 | $3.50 | 660,800 | — | — |
| 2003-12-30 | $3.58 | $3.58 | 395,200 | — | — |
| 2003-12-29 | $3.56 | $3.56 | 728,000 | — | — |
| 2003-12-26 | $3.56 | $3.56 | 105,600 | — | — |
| 2003-12-24 | $3.55 | $3.55 | 276,000 | — | — |
| 2003-12-23 | $3.48 | $3.48 | 1,829,600 | — | — |
| 2003-12-22 | $3.57 | $3.57 | 541,600 | — | — |
| 2003-12-19 | $3.68 | $3.68 | 922,400 | — | — |
| 2003-12-18 | $3.56 | $3.56 | 1,800,800 | — | — |
| 2003-12-17 | $3.49 | $3.49 | 813,600 | — | — |
| 2003-12-16 | $3.42 | $3.42 | 1,177,600 | — | — |
| 2003-12-15 | $3.49 | $3.49 | 848,000 | — | — |
| 2003-12-12 | $3.64 | $3.64 | 564,000 | — | — |
| 2003-12-11 | $3.67 | $3.67 | 1,282,400 | — | — |
| 2003-12-10 | $3.64 | $3.64 | 664,000 | — | — |
| 2003-12-09 | $3.67 | $3.67 | 869,600 | — | — |
| 2003-12-08 | $3.83 | $3.83 | 560,800 | — | — |
| 2003-12-05 | $3.86 | $3.86 | 656,800 | — | — |
| 2003-12-04 | $3.99 | $3.99 | 1,059,200 | — | — |
| 2003-12-03 | $3.96 | $3.96 | 784,800 | — | — |
| 2003-12-02 | $3.94 | $3.94 | 1,316,000 | — | — |
| 2003-12-01 | $3.91 | $3.91 | 2,319,200 | — | — |
| 2003-11-28 | $3.84 | $3.84 | 290,400 | — | — |
| 2003-11-26 | $3.86 | $3.86 | 690,400 | — | — |
| 2003-11-25 | $3.82 | $3.82 | 1,489,600 | — | — |
| 2003-11-24 | $3.61 | $3.61 | 1,032,000 | — | — |
| 2003-11-21 | $3.53 | $3.53 | 1,489,600 | — | — |
| 2003-11-20 | $3.49 | $3.49 | 998,400 | — | — |
| 2003-11-19 | $3.61 | $3.61 | 1,177,600 | — | — |
| 2003-11-18 | $3.58 | $3.58 | 933,600 | — | — |
| 2003-11-17 | $3.60 | $3.60 | 1,097,600 | — | — |
| 2003-11-14 | $3.63 | $3.63 | 782,400 | — | — |
| 2003-11-13 | $3.76 | $3.76 | 736,800 | — | — |
| 2003-11-12 | $3.68 | $3.68 | 1,792,800 | — | — |
| 2003-11-11 | $3.72 | $3.72 | 809,600 | — | — |
| 2003-11-10 | $3.85 | $3.85 | 772,000 | — | — |
| 2003-11-07 | $3.89 | $3.89 | 888,800 | — | — |
| 2003-11-06 | $3.88 | $3.88 | 792,000 | — | — |
| 2003-11-05 | $3.83 | $3.83 | 699,200 | — | — |
| 2003-11-04 | $3.90 | $3.90 | 1,125,600 | — | — |
| 2003-11-03 | $3.94 | $3.94 | 1,621,600 | — | — |
| 2003-10-31 | $3.83 | $3.83 | 1,508,800 | — | — |
| 2003-10-30 | $3.94 | $3.94 | 1,177,600 | — | — |
| 2003-10-29 | $4.04 | $4.04 | 2,100,800 | — | — |
| 2003-10-28 | $4.12 | $4.12 | 3,109,600 | — | — |
| 2003-10-27 | $4.39 | $4.39 | 1,216,800 | — | — |
| 2003-10-24 | $4.24 | $4.24 | 668,800 | — | — |
| 2003-10-23 | $4.25 | $4.25 | 344,000 | — | — |
| 2003-10-22 | $4.24 | $4.24 | 504,000 | — | — |
| 2003-10-21 | $4.31 | $4.31 | 603,200 | — | — |
| 2003-10-20 | $4.31 | $4.31 | 592,000 | — | — |
| 2003-10-17 | $4.37 | $4.37 | 920,800 | — | — |
| 2003-10-16 | $4.32 | $4.32 | 485,600 | — | — |
| 2003-10-15 | $4.26 | $4.26 | 1,939,200 | — | — |
| 2003-10-14 | $4.36 | $4.36 | 973,600 | — | — |
| 2003-10-13 | $4.33 | $4.33 | 1,125,600 | — | — |
| 2003-10-10 | $4.08 | $4.08 | 871,200 | — | — |
| 2003-10-09 | $4.11 | $4.11 | 1,442,400 | — | — |
| 2003-10-08 | $4.06 | $4.06 | 531,200 | — | — |
| 2003-10-07 | $4.09 | $4.09 | 844,800 | — | — |
| 2003-10-06 | $4.06 | $4.06 | 888,000 | — | — |
| 2003-10-03 | $4.08 | $4.08 | 1,284,000 | — | — |
| 2003-10-02 | $3.97 | $3.97 | 1,440,000 | — | — |
| 2003-10-01 | $4.03 | $4.03 | 2,982,400 | — | — |
| 2003-09-30 | $3.80 | $3.80 | 2,362,400 | — | — |
| 2003-09-29 | $3.76 | $3.76 | 1,113,600 | — | — |
| 2003-09-26 | $3.74 | $3.74 | 1,154,400 | — | — |
| 2003-09-25 | $3.88 | $3.88 | 1,043,200 | — | — |
| 2003-09-24 | $3.84 | $3.84 | 1,100,800 | — | — |
| 2003-09-23 | $3.95 | $3.95 | 1,369,600 | — | — |
| 2003-09-22 | $3.88 | $3.88 | 1,464,000 | — | — |
| 2003-09-19 | $3.90 | $3.90 | 953,600 | — | — |
| 2003-09-18 | $3.88 | $3.88 | 1,137,600 | — | — |
| 2003-09-17 | $3.82 | $3.82 | 748,000 | — | — |
| 2003-09-16 | $3.78 | $3.78 | 1,720,800 | — | — |
| 2003-09-15 | $3.71 | $3.71 | 1,692,800 | — | — |
| 2003-09-12 | $3.68 | $3.68 | 1,064,000 | — | — |
| 2003-09-11 | $3.69 | $3.69 | 1,548,000 | — | — |
| 2003-09-10 | $3.67 | $3.67 | 1,108,000 | — | — |
| 2003-09-09 | $3.65 | $3.65 | 1,400,800 | — | — |
| 2003-09-08 | $3.65 | $3.65 | 1,416,000 | — | — |
| 2003-09-05 | $3.51 | $3.51 | 680,800 | — | — |
| 2003-09-04 | $3.46 | $3.46 | 1,063,200 | — | — |
| 2003-09-03 | $3.53 | $3.53 | 1,445,600 | — | — |
| 2003-09-02 | $3.55 | $3.55 | 3,278,400 | — | — |
| 2003-08-29 | $3.50 | $3.50 | 2,460,000 | — | — |
| 2003-08-28 | $3.43 | $3.43 | 1,448,000 | — | — |
| 2003-08-27 | $3.41 | $3.41 | 509,600 | — | — |
| 2003-08-26 | $3.41 | $3.41 | 1,716,000 | — | — |
| 2003-08-25 | $3.40 | $3.39 | 1,164,000 | — | — |
| 2003-08-22 | $3.46 | $3.46 | 1,712,800 | — | — |
| 2003-08-21 | $3.42 | $3.42 | 891,200 | — | — |
| 2003-08-20 | $3.41 | $3.41 | 641,600 | — | — |
| 2003-08-19 | $3.44 | $3.44 | 1,989,600 | — | — |
| 2003-08-18 | $3.39 | $3.39 | 1,178,400 | — | — |
| 2003-08-15 | $3.37 | $3.37 | 716,800 | — | — |
| 2003-08-14 | $3.36 | $3.36 | 1,564,800 | — | — |
| 2003-08-13 | $3.37 | $3.37 | 1,495,200 | — | — |
| 2003-08-12 | $3.28 | $3.28 | 2,936,000 | — | — |
| 2003-08-11 | $3.32 | $3.32 | 2,244,000 | — | — |
| 2003-08-08 | $3.37 | $3.37 | 15,815,200 | — | — |
| 2003-08-07 | $3.17 | $3.17 | 2,565,600 | — | — |
| 2003-08-06 | $3.22 | $3.22 | 1,066,400 | — | — |
| 2003-08-05 | $3.26 | $3.26 | 1,443,200 | — | — |
| 2003-08-04 | $3.37 | $3.37 | 1,679,200 | — | — |
| 2003-08-01 | $3.51 | $3.51 | 2,480,000 | — | — |
| 2003-07-31 | $3.66 | $3.66 | 2,295,200 | — | — |
| 2003-07-30 | $3.66 | $3.66 | 3,439,200 | — | — |
| 2003-07-29 | $3.77 | $3.77 | 4,278,400 | — | — |
| 2003-07-28 | $3.64 | $3.64 | 1,052,800 | — | — |
| 2003-07-25 | $3.60 | $3.60 | 1,026,400 | — | — |
| 2003-07-24 | $3.63 | $3.63 | 2,255,200 | — | — |
| 2003-07-23 | $3.57 | $3.57 | 996,800 | — | — |
| 2003-07-22 | $3.51 | $3.51 | 1,179,200 | — | — |
| 2003-07-21 | $3.45 | $3.45 | 1,604,800 | — | — |
| 2003-07-18 | $3.39 | $3.39 | 2,100,800 | — | — |
| 2003-07-17 | $3.22 | $3.22 | 1,719,200 | — | — |
| 2003-07-16 | $3.33 | $3.33 | 2,273,600 | — | — |
| 2003-07-15 | $3.58 | $3.58 | 907,200 | — | — |
| 2003-07-14 | $3.59 | $3.59 | 1,167,200 | — | — |
| 2003-07-11 | $3.57 | $3.57 | 991,200 | — | — |
| 2003-07-10 | $3.54 | $3.54 | 777,600 | — | — |
| 2003-07-09 | $3.54 | $3.54 | 3,500,400 | — | — |
| 2003-07-08 | $3.49 | $3.49 | 2,701,200 | — | — |
| 2003-07-07 | $3.49 | $3.49 | 2,450,400 | — | — |
| 2003-07-03 | $3.38 | $3.38 | 573,600 | — | — |
| 2003-07-02 | $3.38 | $3.38 | 2,503,200 | — | — |
| 2003-07-01 | $3.27 | $3.27 | 2,314,800 | — | — |
| 2003-06-30 | $3.21 | $3.21 | 2,953,200 | — | — |
| 2003-06-27 | $3.16 | $3.16 | 621,600 | — | — |
| 2003-06-26 | $3.17 | $3.17 | 1,279,200 | — | — |
| 2003-06-25 | $3.11 | $3.10 | 841,200 | — | — |
| 2003-06-24 | $3.15 | $3.15 | 1,570,800 | — | — |
| 2003-06-23 | $3.17 | $3.17 | 372,000 | — | — |
| 2003-06-20 | $3.21 | $3.20 | 1,348,800 | — | — |
| 2003-06-19 | $3.22 | $3.22 | 1,068,000 | — | — |
| 2003-06-18 | $3.26 | $3.26 | 800,400 | — | — |
| 2003-06-17 | $3.26 | $3.26 | 919,200 | — | — |
| 2003-06-16 | $3.29 | $3.29 | 1,190,400 | — | — |
| 2003-06-13 | $3.17 | $3.17 | 1,189,200 | — | — |
| 2003-06-12 | $3.14 | $3.14 | 954,000 | — | — |
| 2003-06-11 | $2.95 | $2.95 | 1,305,600 | — | — |
| 2003-06-10 | $2.94 | $2.94 | 1,555,200 | — | — |
| 2003-06-09 | $2.94 | $2.94 | 2,918,400 | — | — |
| 2003-06-06 | $3.11 | $3.11 | 1,995,600 | — | — |
| 2003-06-05 | $3.14 | $3.14 | 680,400 | — | — |
| 2003-06-04 | $3.05 | $3.05 | 992,400 | — | — |
| 2003-06-03 | $3.01 | $3.01 | 1,370,400 | — | — |
| 2003-06-02 | $2.85 | $2.85 | 997,200 | — | — |
| 2003-05-30 | $2.75 | $2.75 | 1,006,800 | — | — |
| 2003-05-29 | $2.78 | $2.78 | 1,219,200 | — | — |
| 2003-05-28 | $2.63 | $2.63 | 561,600 | — | — |
| 2003-05-27 | $2.60 | $2.60 | 1,118,400 | — | — |
| 2003-05-23 | $2.63 | $2.63 | 202,800 | — | — |
| 2003-05-22 | $2.65 | $2.65 | 865,200 | — | — |
| 2003-05-21 | $2.60 | $2.60 | 434,400 | — | — |
| 2003-05-20 | $2.66 | $2.66 | 631,200 | — | — |
| 2003-05-19 | $2.62 | $2.62 | 2,769,600 | — | — |
| 2003-05-16 | $2.75 | $2.75 | 5,806,800 | — | — |
| 2003-05-15 | $2.80 | $2.80 | 202,800 | — | — |
| 2003-05-14 | $2.82 | $2.82 | 972,000 | — | — |
| 2003-05-13 | $2.82 | $2.82 | 348,000 | — | — |
| 2003-05-12 | $2.83 | $2.83 | 2,697,600 | — | — |
| 2003-05-09 | $2.85 | $2.85 | 846,000 | — | — |
| 2003-05-08 | $2.79 | $2.79 | 1,342,800 | — | — |
| 2003-05-07 | $2.82 | $2.82 | 2,902,800 | — | — |
| 2003-05-06 | $2.83 | $2.83 | 2,128,800 | — | — |
| 2003-05-05 | $2.71 | $2.71 | 1,333,200 | — | — |
| 2003-05-02 | $2.72 | $2.72 | 1,753,200 | — | — |
| 2003-05-01 | $2.61 | $2.61 | 4,932,000 | — | — |
| 2003-04-30 | $2.67 | $2.67 | 1,189,200 | — | — |
| 2003-04-29 | $2.61 | $2.61 | 1,112,400 | — | — |
| 2003-04-28 | $2.53 | $2.53 | 775,200 | — | — |
| 2003-04-25 | $2.50 | $2.50 | 668,400 | — | — |
| 2003-04-24 | $2.50 | $2.50 | 2,788,800 | — | — |
| 2003-04-23 | $2.50 | $2.50 | 14,335,200 | — | — |
| 2003-04-22 | $2.49 | $2.49 | 4,816,800 | — | — |
| 2003-04-21 | $2.35 | $2.35 | 804,000 | — | — |
| 2003-04-17 | $2.41 | $2.41 | 1,191,600 | — | — |
| 2003-04-16 | $2.37 | $2.37 | 834,000 | — | — |
| 2003-04-15 | $2.49 | $2.49 | 1,542,000 | — | — |
| 2003-04-14 | $2.43 | $2.43 | 531,600 | — | — |
| 2003-04-11 | $2.43 | $2.43 | 340,800 | — | — |
| 2003-04-10 | $2.45 | $2.45 | 1,134,000 | — | — |
| 2003-04-09 | $2.46 | $2.46 | 675,600 | — | — |
| 2003-04-08 | $2.48 | $2.48 | 469,200 | — | — |
| 2003-04-07 | $2.47 | $2.47 | 1,495,200 | — | — |
| 2003-04-04 | $2.45 | $2.45 | 1,442,400 | — | — |
| 2003-04-03 | $2.49 | $2.49 | 1,455,600 | — | — |
| 2003-04-02 | $2.48 | $2.48 | 1,534,800 | — | — |
| 2003-04-01 | $2.50 | $2.50 | 890,400 | — | — |
| 2003-03-31 | $2.43 | $2.43 | 1,845,600 | — | — |
| 2003-03-28 | $2.47 | $2.47 | 800,400 | — | — |
| 2003-03-27 | $2.42 | $2.42 | 813,600 | — | — |
| 2003-03-26 | $2.38 | $2.38 | 1,057,200 | — | — |
| 2003-03-25 | $2.38 | $2.38 | 1,734,000 | — | — |
| 2003-03-24 | $2.31 | $2.31 | 1,110,000 | — | — |
| 2003-03-21 | $2.25 | $2.25 | 1,554,000 | — | — |
| 2003-03-20 | $2.18 | $2.18 | 1,380,000 | — | — |
| 2003-03-19 | $2.21 | $2.21 | 522,000 | — | — |
| 2003-03-18 | $2.22 | $2.22 | 811,200 | — | — |
| 2003-03-17 | $2.18 | $2.18 | 2,419,200 | — | — |
| 2003-03-14 | $2.10 | $2.10 | 756,000 | — | — |
| 2003-03-13 | $2.15 | $2.15 | 608,400 | — | — |
| 2003-03-12 | $2.16 | $2.16 | 644,400 | — | — |
| 2003-03-11 | $2.17 | $2.17 | 447,600 | — | — |
| 2003-03-10 | $2.17 | $2.17 | 519,600 | — | — |
| 2003-03-07 | $2.14 | $2.14 | 927,600 | — | — |
| 2003-03-06 | $2.17 | $2.17 | 1,014,000 | — | — |
| 2003-03-05 | $2.11 | $2.11 | 1,155,600 | — | — |
| 2003-03-04 | $2.09 | $2.09 | 718,800 | — | — |
| 2003-03-03 | $2.11 | $2.11 | 1,383,600 | — | — |
| 2003-02-28 | $2.13 | $2.13 | 1,428,000 | — | — |
| 2003-02-27 | $2.03 | $2.03 | 434,400 | — | — |
| 2003-02-26 | $2.04 | $2.04 | 2,067,600 | — | — |
| 2003-02-25 | $2.06 | $2.06 | 2,378,400 | — | — |
| 2003-02-24 | $1.99 | $1.99 | 1,245,600 | — | — |
| 2003-02-21 | $1.99 | $1.99 | 2,528,400 | — | — |
| 2003-02-20 | $1.97 | $1.97 | 1,844,400 | — | — |
| 2003-02-19 | $1.98 | $1.98 | 1,923,600 | — | — |
| 2003-02-18 | $2.07 | $2.07 | 999,600 | — | — |
| 2003-02-14 | $2.05 | $2.05 | 724,800 | — | — |
| 2003-02-13 | $2.06 | $2.06 | 783,600 | — | — |
| 2003-02-12 | $2.08 | $2.08 | 1,360,800 | — | — |
| 2003-02-11 | $2.17 | $2.17 | 2,373,600 | — | — |
| 2003-02-10 | $2.10 | $2.10 | 8,370,000 | — | — |
| 2003-02-07 | $2.03 | $2.03 | 3,793,200 | — | — |
| 2003-02-06 | $2.12 | $2.12 | 1,357,200 | — | — |
| 2003-02-05 | $2.07 | $2.07 | 2,935,200 | — | — |
| 2003-02-04 | $2.02 | $2.02 | 7,963,200 | — | — |
| 2003-02-03 | $2.16 | $2.16 | 3,426,000 | — | — |
| 2003-01-31 | $2.35 | $2.35 | 1,502,400 | — | — |
| 2003-01-30 | $2.32 | $2.32 | 2,857,200 | — | — |
| 2003-01-29 | $2.24 | $2.24 | 746,400 | — | — |
| 2003-01-28 | $2.24 | $2.24 | 1,200,000 | — | — |
| 2003-01-27 | $2.17 | $2.17 | 970,800 | — | — |
| 2003-01-24 | $2.22 | $2.22 | 1,814,400 | — | — |
| 2003-01-23 | $2.33 | $2.33 | 2,184,000 | — | — |
| 2003-01-22 | $2.31 | $2.31 | 1,047,600 | — | — |
| 2003-01-21 | $2.32 | $2.32 | 1,126,800 | — | — |
| 2003-01-17 | $2.33 | $2.33 | 4,131,600 | — | — |
| 2003-01-16 | $2.25 | $2.25 | 5,127,600 | — | — |
| 2003-01-15 | $2.18 | $2.18 | 11,680,800 | — | — |
| 2003-01-14 | $2.35 | $2.35 | 2,696,400 | — | — |
| 2003-01-13 | $2.46 | $2.46 | 5,523,600 | — | — |
| 2003-01-10 | $2.56 | $2.56 | 1,593,600 | — | — |
| 2003-01-09 | $2.68 | $2.68 | 669,600 | — | — |
| 2003-01-08 | $2.70 | $2.70 | 841,200 | — | — |
| 2003-01-07 | $2.73 | $2.73 | 1,851,600 | — | — |
| 2003-01-06 | $2.72 | $2.72 | 3,692,400 | — | — |
| 2003-01-03 | $2.86 | $2.86 | 2,301,600 | — | — |
| 2003-01-02 | $2.88 | $2.88 | 4,339,200 | — | — |