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
- 1991-06-28 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 | $4.18 | $4.18 | 73,800 | — | — |
| 2003-12-30 | $4.22 | $4.22 | 137,700 | — | — |
| 2003-12-29 | $4.20 | $4.20 | 161,100 | — | — |
| 2003-12-26 | $4.14 | $4.14 | 28,800 | — | — |
| 2003-12-24 | $4.14 | $4.14 | 32,400 | — | — |
| 2003-12-23 | $4.14 | $4.14 | 100,800 | — | — |
| 2003-12-22 | $4.09 | $4.09 | 108,900 | — | — |
| 2003-12-19 | $4.05 | $4.05 | 134,100 | — | — |
| 2003-12-18 | $4.10 | $4.10 | 49,500 | — | — |
| 2003-12-17 | $3.96 | $3.96 | 48,600 | — | — |
| 2003-12-16 | $4.10 | $4.10 | 91,800 | — | — |
| 2003-12-15 | $3.94 | $3.94 | 105,300 | — | — |
| 2003-12-12 | $4.05 | $4.05 | 62,100 | — | — |
| 2003-12-11 | $4.09 | $4.09 | 131,400 | — | — |
| 2003-12-10 | $4.03 | $4.03 | 41,400 | — | — |
| 2003-12-09 | $3.89 | $3.89 | 72,900 | — | — |
| 2003-12-08 | $4.06 | $4.06 | 290,700 | — | — |
| 2003-12-05 | $3.87 | $3.87 | 93,600 | — | — |
| 2003-12-04 | $3.90 | $3.90 | 1,069,200 | — | — |
| 2003-12-03 | $3.80 | $3.80 | 112,500 | — | — |
| 2003-12-02 | $3.88 | $3.88 | 220,500 | — | — |
| 2003-12-01 | $3.89 | $3.89 | 544,500 | — | — |
| 2003-11-28 | $3.81 | $3.81 | 22,500 | — | — |
| 2003-11-26 | $3.88 | $3.88 | 57,600 | — | — |
| 2003-11-25 | $3.87 | $3.87 | 217,800 | — | — |
| 2003-11-24 | $3.89 | $3.89 | 104,400 | — | — |
| 2003-11-21 | $3.83 | $3.83 | 141,300 | — | — |
| 2003-11-20 | $3.78 | $3.78 | 68,400 | — | — |
| 2003-11-19 | $3.83 | $3.83 | 123,300 | — | — |
| 2003-11-18 | $3.73 | $3.73 | 132,300 | — | — |
| 2003-11-17 | $3.82 | $3.82 | 160,200 | — | — |
| 2003-11-14 | $3.86 | $3.86 | 73,800 | — | — |
| 2003-11-13 | $3.92 | $3.92 | 66,600 | — | — |
| 2003-11-12 | $3.89 | $3.89 | 83,700 | — | — |
| 2003-11-11 | $3.86 | $3.86 | 73,800 | — | — |
| 2003-11-10 | $3.85 | $3.85 | 116,100 | — | — |
| 2003-11-07 | $3.88 | $3.88 | 282,600 | — | — |
| 2003-11-06 | $3.93 | $3.93 | 132,300 | — | — |
| 2003-11-05 | $3.90 | $3.90 | 342,000 | — | — |
| 2003-11-04 | $4.01 | $4.01 | 242,100 | — | — |
| 2003-11-03 | $4.00 | $4.00 | 105,300 | — | — |
| 2003-10-31 | $4.01 | $4.01 | 94,500 | — | — |
| 2003-10-30 | $4.10 | $4.10 | 103,500 | — | — |
| 2003-10-29 | $4.10 | $4.10 | 172,800 | — | — |
| 2003-10-28 | $4.00 | $4.00 | 149,400 | — | — |
| 2003-10-27 | $3.83 | $3.83 | 131,400 | — | — |
| 2003-10-24 | $3.79 | $3.79 | 222,300 | — | — |
| 2003-10-23 | $3.80 | $3.80 | 147,600 | — | — |
| 2003-10-22 | $3.78 | $3.78 | 104,400 | — | — |
| 2003-10-21 | $3.93 | $3.93 | 67,500 | — | — |
| 2003-10-20 | $3.90 | $3.90 | 89,100 | — | — |
| 2003-10-17 | $3.93 | $3.93 | 125,100 | — | — |
| 2003-10-16 | $3.96 | $3.96 | 345,600 | — | — |
| 2003-10-15 | $3.90 | $3.90 | 286,200 | — | — |
| 2003-10-14 | $3.89 | $3.89 | 100,800 | — | — |
| 2003-10-13 | $3.94 | $3.94 | 123,300 | — | — |
| 2003-10-10 | $3.82 | $3.82 | 89,100 | — | — |
| 2003-10-09 | $3.87 | $3.87 | 39,600 | — | — |
| 2003-10-08 | $3.89 | $3.89 | 109,800 | — | — |
| 2003-10-07 | $3.95 | $3.95 | 129,600 | — | — |
| 2003-10-06 | $3.98 | $3.98 | 81,000 | — | — |
| 2003-10-03 | $3.98 | $3.98 | 141,300 | — | — |
| 2003-10-02 | $3.98 | $3.98 | 84,600 | — | — |
| 2003-10-01 | $3.98 | $3.98 | 193,500 | — | — |
| 2003-09-30 | $3.95 | $3.95 | 93,600 | — | — |
| 2003-09-29 | $3.98 | $3.98 | 175,500 | — | — |
| 2003-09-26 | $3.88 | $3.88 | 63,000 | — | — |
| 2003-09-25 | $3.88 | $3.88 | 113,400 | — | — |
| 2003-09-24 | $3.88 | $3.88 | 162,000 | — | — |
| 2003-09-23 | $3.90 | $3.90 | 72,900 | — | — |
| 2003-09-22 | $3.97 | $3.97 | 123,300 | — | — |
| 2003-09-19 | $4.07 | $4.07 | 88,200 | — | — |
| 2003-09-18 | $4.10 | $4.10 | 64,800 | — | — |
| 2003-09-17 | $4.06 | $4.06 | 27,000 | — | — |
| 2003-09-16 | $4.13 | $4.13 | 99,000 | — | — |
| 2003-09-15 | $4.02 | $4.02 | 61,200 | — | — |
| 2003-09-12 | $4.09 | $4.09 | 72,900 | — | — |
| 2003-09-11 | $4.18 | $4.18 | 65,700 | — | — |
| 2003-09-10 | $4.09 | $4.09 | 182,700 | — | — |
| 2003-09-09 | $4.11 | $4.11 | 44,100 | — | — |
| 2003-09-08 | $4.13 | $4.13 | 82,800 | — | — |
| 2003-09-05 | $4.12 | $4.12 | 54,000 | — | — |
| 2003-09-04 | $4.29 | $4.29 | 90,900 | — | — |
| 2003-09-03 | $4.28 | $4.28 | 78,300 | — | — |
| 2003-09-02 | $4.13 | $4.13 | 280,800 | — | — |
| 2003-08-29 | $4.18 | $4.18 | 101,700 | — | — |
| 2003-08-28 | $4.19 | $4.19 | 102,600 | — | — |
| 2003-08-27 | $4.23 | $4.23 | 81,900 | — | — |
| 2003-08-26 | $4.24 | $4.24 | 81,900 | — | — |
| 2003-08-25 | $4.25 | $4.25 | 114,300 | — | — |
| 2003-08-22 | $4.31 | $4.31 | 489,600 | — | — |
| 2003-08-21 | $4.19 | $4.19 | 397,800 | — | — |
| 2003-08-20 | $4.18 | $4.18 | 111,600 | — | — |
| 2003-08-19 | $4.12 | $4.12 | 164,700 | — | — |
| 2003-08-18 | $4.01 | $4.01 | 213,300 | — | — |
| 2003-08-15 | $3.92 | $3.92 | 137,700 | — | — |
| 2003-08-14 | $4.07 | $4.07 | 26,100 | — | — |
| 2003-08-13 | $4.01 | $4.01 | 54,900 | — | — |
| 2003-08-12 | $4.13 | $4.13 | 125,100 | — | — |
| 2003-08-11 | $4.08 | $4.08 | 51,300 | — | — |
| 2003-08-08 | $3.95 | $3.95 | 35,100 | — | — |
| 2003-08-07 | $3.93 | $3.93 | 48,600 | — | — |
| 2003-08-06 | $3.90 | $3.90 | 182,700 | — | — |
| 2003-08-05 | $3.97 | $3.97 | 420,300 | — | — |
| 2003-08-04 | $4.10 | $4.10 | 216,000 | — | — |
| 2003-08-01 | $4.10 | $4.10 | 44,100 | — | — |
| 2003-07-31 | $4.10 | $4.10 | 75,600 | — | — |
| 2003-07-30 | $4.00 | $4.00 | 48,600 | — | — |
| 2003-07-29 | $4.00 | $4.00 | 64,800 | — | — |
| 2003-07-28 | $3.99 | $3.99 | 49,500 | — | — |
| 2003-07-25 | $3.95 | $3.95 | 59,400 | — | — |
| 2003-07-24 | $3.93 | $3.93 | 126,900 | — | — |
| 2003-07-23 | $3.99 | $3.99 | 210,600 | — | — |
| 2003-07-22 | $4.13 | $4.13 | 52,200 | — | — |
| 2003-07-21 | $4.00 | $4.00 | 51,300 | — | — |
| 2003-07-18 | $4.10 | $4.10 | 142,200 | — | — |
| 2003-07-17 | $4.08 | $4.08 | 218,700 | — | — |
| 2003-07-16 | $4.10 | $4.10 | 315,000 | — | — |
| 2003-07-15 | $4.04 | $4.04 | 90,000 | — | — |
| 2003-07-14 | $4.03 | $4.03 | 69,300 | — | — |
| 2003-07-11 | $4.02 | $4.02 | 60,300 | — | — |
| 2003-07-10 | $4.00 | $4.00 | 86,400 | — | — |
| 2003-07-09 | $4.01 | $4.01 | 141,300 | — | — |
| 2003-07-08 | $4.00 | $4.00 | 123,300 | — | — |
| 2003-07-07 | $4.00 | $4.00 | 82,800 | — | — |
| 2003-07-03 | $3.96 | $3.96 | 27,000 | — | — |
| 2003-07-02 | $3.85 | $3.85 | 279,000 | — | — |
| 2003-07-01 | $4.00 | $4.00 | 220,500 | — | — |
| 2003-06-30 | $4.00 | $4.00 | 355,500 | — | — |
| 2003-06-27 | $3.97 | $3.97 | 281,700 | — | — |
| 2003-06-26 | $3.89 | $3.89 | 81,900 | — | — |
| 2003-06-25 | $3.87 | $3.87 | 108,000 | — | — |
| 2003-06-24 | $3.81 | $3.81 | 165,600 | — | — |
| 2003-06-23 | $3.81 | $3.81 | 152,100 | — | — |
| 2003-06-20 | $3.98 | $3.98 | 113,400 | — | — |
| 2003-06-19 | $3.93 | $3.93 | 173,700 | — | — |
| 2003-06-18 | $3.80 | $3.80 | 232,200 | — | — |
| 2003-06-17 | $3.78 | $3.78 | 149,400 | — | — |
| 2003-06-16 | $3.70 | $3.70 | 102,600 | — | — |
| 2003-06-13 | $3.67 | $3.67 | 142,200 | — | — |
| 2003-06-12 | $3.67 | $3.67 | 68,400 | — | — |
| 2003-06-11 | $3.67 | $3.67 | 85,500 | — | — |
| 2003-06-10 | $3.73 | $3.73 | 105,300 | — | — |
| 2003-06-09 | $3.73 | $3.73 | 115,200 | — | — |
| 2003-06-06 | $3.68 | $3.68 | 193,500 | — | — |
| 2003-06-05 | $3.61 | $3.61 | 46,800 | — | — |
| 2003-06-04 | $3.65 | $3.65 | 61,200 | — | — |
| 2003-06-03 | $3.59 | $3.59 | 125,100 | — | — |
| 2003-06-02 | $3.69 | $3.69 | 42,300 | — | — |
| 2003-05-30 | $3.69 | $3.69 | 486,900 | — | — |
| 2003-05-29 | $3.68 | $3.68 | 86,400 | — | — |
| 2003-05-28 | $3.67 | $3.67 | 237,600 | — | — |
| 2003-05-27 | $3.67 | $3.67 | 126,900 | — | — |
| 2003-05-23 | $3.62 | $3.62 | 65,700 | — | — |
| 2003-05-22 | $3.63 | $3.63 | 21,600 | — | — |
| 2003-05-21 | $3.57 | $3.57 | 53,100 | — | — |
| 2003-05-20 | $3.54 | $3.54 | 224,100 | — | — |
| 2003-05-19 | $3.50 | $3.50 | 164,700 | — | — |
| 2003-05-16 | $3.55 | $3.55 | 57,600 | — | — |
| 2003-05-15 | $3.63 | $3.63 | 58,500 | — | — |
| 2003-05-14 | $3.67 | $3.67 | 77,400 | — | — |
| 2003-05-13 | $3.60 | $3.60 | 210,600 | — | — |
| 2003-05-12 | $3.72 | $3.72 | 57,600 | — | — |
| 2003-05-09 | $3.76 | $3.76 | 21,600 | — | — |
| 2003-05-08 | $3.74 | $3.74 | 89,100 | — | — |
| 2003-05-07 | $3.78 | $3.78 | 161,100 | — | — |
| 2003-05-06 | $3.74 | $3.74 | 147,600 | — | — |
| 2003-05-05 | $3.56 | $3.56 | 124,200 | — | — |
| 2003-05-02 | $3.53 | $3.53 | 342,900 | — | — |
| 2003-05-01 | $3.47 | $3.47 | 54,900 | — | — |
| 2003-04-30 | $3.48 | $3.48 | 65,700 | — | — |
| 2003-04-29 | $3.46 | $3.46 | 108,900 | — | — |
| 2003-04-28 | $3.50 | $3.50 | 41,400 | — | — |
| 2003-04-25 | $3.46 | $3.46 | 75,600 | — | — |
| 2003-04-24 | $3.46 | $3.46 | 176,400 | — | — |
| 2003-04-23 | $3.49 | $3.49 | 53,100 | — | — |
| 2003-04-22 | $3.49 | $3.49 | 50,400 | — | — |
| 2003-04-21 | $3.49 | $3.49 | 72,000 | — | — |
| 2003-04-17 | $3.53 | $3.53 | 43,200 | — | — |
| 2003-04-16 | $3.47 | $3.47 | 93,600 | — | — |
| 2003-04-15 | $3.50 | $3.50 | 47,700 | — | — |
| 2003-04-14 | $3.50 | $3.50 | 68,400 | — | — |
| 2003-04-11 | $3.49 | $3.49 | 75,600 | — | — |
| 2003-04-10 | $3.57 | $3.57 | 23,400 | — | — |
| 2003-04-09 | $3.54 | $3.54 | 62,100 | — | — |
| 2003-04-08 | $3.59 | $3.59 | 121,500 | — | — |
| 2003-04-07 | $3.48 | $3.48 | 173,700 | — | — |
| 2003-04-04 | $3.39 | $3.39 | 153,000 | — | — |
| 2003-04-03 | $3.41 | $3.41 | 157,500 | — | — |
| 2003-04-02 | $3.60 | $3.60 | 85,500 | — | — |
| 2003-04-01 | $3.62 | $3.62 | 109,800 | — | — |
| 2003-03-31 | $3.62 | $3.62 | 53,100 | — | — |
| 2003-03-28 | $3.71 | $3.71 | 19,800 | — | — |
| 2003-03-27 | $3.74 | $3.74 | 81,000 | — | — |
| 2003-03-26 | $3.74 | $3.74 | 36,900 | — | — |
| 2003-03-25 | $3.78 | $3.78 | 74,700 | — | — |
| 2003-03-24 | $3.74 | $3.74 | 57,600 | — | — |
| 2003-03-21 | $3.75 | $3.75 | 98,100 | — | — |
| 2003-03-20 | $3.76 | $3.76 | 105,300 | — | — |
| 2003-03-19 | $3.76 | $3.76 | 54,900 | — | — |
| 2003-03-18 | $3.78 | $3.78 | 146,700 | — | — |
| 2003-03-17 | $3.77 | $3.77 | 122,400 | — | — |
| 2003-03-14 | $3.70 | $3.70 | 155,700 | — | — |
| 2003-03-13 | $3.57 | $3.57 | 88,200 | — | — |
| 2003-03-12 | $3.43 | $3.43 | 75,600 | — | — |
| 2003-03-11 | $3.56 | $3.56 | 22,500 | — | — |
| 2003-03-10 | $3.50 | $3.50 | 71,100 | — | — |
| 2003-03-07 | $3.55 | $3.55 | 46,800 | — | — |
| 2003-03-06 | $3.50 | $3.50 | 29,700 | — | — |
| 2003-03-05 | $3.48 | $3.48 | 87,300 | — | — |
| 2003-03-04 | $3.45 | $3.45 | 39,600 | — | — |
| 2003-03-03 | $3.44 | $3.44 | 162,900 | — | — |
| 2003-02-28 | $3.65 | $3.65 | 45,000 | — | — |
| 2003-02-27 | $3.68 | $3.68 | 35,100 | — | — |
| 2003-02-26 | $3.67 | $3.67 | 26,100 | — | — |
| 2003-02-25 | $3.67 | $3.67 | 46,800 | — | — |
| 2003-02-24 | $3.71 | $3.71 | 47,700 | — | — |
| 2003-02-21 | $3.73 | $3.73 | 36,900 | — | — |
| 2003-02-20 | $3.70 | $3.70 | 30,600 | — | — |
| 2003-02-19 | $3.62 | $3.62 | 28,800 | — | — |
| 2003-02-18 | $3.56 | $3.56 | 29,700 | — | — |
| 2003-02-14 | $3.56 | $3.56 | 96,300 | — | — |
| 2003-02-13 | $3.50 | $3.50 | 135,000 | — | — |
| 2003-02-12 | $3.55 | $3.55 | 68,400 | — | — |
| 2003-02-11 | $3.58 | $3.58 | 62,100 | — | — |
| 2003-02-10 | $3.64 | $3.64 | 48,600 | — | — |
| 2003-02-07 | $3.69 | $3.69 | 40,500 | — | — |
| 2003-02-06 | $3.75 | $3.75 | 36,900 | — | — |
| 2003-02-05 | $3.71 | $3.71 | 134,100 | — | — |
| 2003-02-04 | $3.79 | $3.79 | 52,200 | — | — |
| 2003-02-03 | $3.72 | $3.72 | 78,300 | — | — |
| 2003-01-31 | $3.71 | $3.71 | 50,400 | — | — |
| 2003-01-30 | $3.61 | $3.61 | 63,000 | — | — |
| 2003-01-29 | $3.54 | $3.54 | 299,700 | — | — |
| 2003-01-28 | $3.50 | $3.50 | 410,400 | — | — |
| 2003-01-27 | $3.75 | $3.75 | 66,600 | — | — |
| 2003-01-24 | $3.78 | $3.78 | 50,400 | — | — |
| 2003-01-23 | $3.90 | $3.90 | 52,200 | — | — |
| 2003-01-22 | $3.87 | $3.87 | 75,600 | — | — |
| 2003-01-21 | $3.98 | $3.98 | 48,600 | — | — |
| 2003-01-17 | $3.94 | $3.94 | 117,000 | — | — |
| 2003-01-16 | $3.97 | $3.97 | 40,500 | — | — |
| 2003-01-15 | $3.97 | $3.97 | 38,700 | — | — |
| 2003-01-14 | $3.95 | $3.95 | 71,100 | — | — |
| 2003-01-13 | $3.97 | $3.97 | 54,000 | — | — |
| 2003-01-10 | $3.96 | $3.96 | 136,800 | — | — |
| 2003-01-09 | $4.02 | $4.02 | 127,800 | — | — |
| 2003-01-08 | $4.01 | $4.01 | 95,400 | — | — |
| 2003-01-07 | $4.00 | $4.00 | 99,900 | — | — |
| 2003-01-06 | $4.00 | $4.00 | 111,600 | — | — |
| 2003-01-03 | $4.00 | $4.00 | 61,200 | — | — |
| 2003-01-02 | $4.03 | $4.03 | 192,600 | — | — |