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
- 1998-07-01 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 | $4.17 | $4.17 | 985,000 | — | — |
| 2003-12-30 | $4.20 | $4.20 | 1,075,000 | — | — |
| 2003-12-29 | $4.23 | $4.23 | 1,517,000 | — | — |
| 2003-12-26 | $4.03 | $4.03 | 109,000 | — | — |
| 2003-12-24 | $4.05 | $4.05 | 182,000 | — | — |
| 2003-12-23 | $4.01 | $4.01 | 1,835,000 | — | — |
| 2003-12-22 | $3.92 | $3.92 | 663,000 | — | — |
| 2003-12-19 | $3.86 | $3.86 | 830,000 | — | — |
| 2003-12-18 | $3.92 | $3.92 | 871,000 | — | — |
| 2003-12-17 | $3.87 | $3.87 | 895,000 | — | — |
| 2003-12-16 | $3.89 | $3.89 | 1,075,000 | — | — |
| 2003-12-15 | $3.90 | $3.90 | 1,407,000 | — | — |
| 2003-12-12 | $3.99 | $3.99 | 894,000 | — | — |
| 2003-12-11 | $3.90 | $3.90 | 681,000 | — | — |
| 2003-12-10 | $3.89 | $3.89 | 877,000 | — | — |
| 2003-12-09 | $3.91 | $3.91 | 847,000 | — | — |
| 2003-12-08 | $3.92 | $3.92 | 1,289,000 | — | — |
| 2003-12-05 | $4.00 | $4.00 | 639,000 | — | — |
| 2003-12-04 | $4.02 | $4.02 | 1,971,000 | — | — |
| 2003-12-03 | $4.11 | $4.11 | 646,000 | — | — |
| 2003-12-02 | $4.20 | $4.20 | 1,089,000 | — | — |
| 2003-12-01 | $4.21 | $4.21 | 864,000 | — | — |
| 2003-11-28 | $4.20 | $4.20 | 400,000 | — | — |
| 2003-11-26 | $4.22 | $4.22 | 539,000 | — | — |
| 2003-11-25 | $4.22 | $4.22 | 653,000 | — | — |
| 2003-11-24 | $4.20 | $4.20 | 2,193,000 | — | — |
| 2003-11-21 | $4.20 | $4.20 | 1,598,000 | — | — |
| 2003-11-20 | $4.17 | $4.17 | 981,000 | — | — |
| 2003-11-19 | $4.16 | $4.16 | 1,374,000 | — | — |
| 2003-11-18 | $4.16 | $4.16 | 785,000 | — | — |
| 2003-11-17 | $4.19 | $4.19 | 1,027,000 | — | — |
| 2003-11-14 | $4.29 | $4.29 | 913,000 | — | — |
| 2003-11-13 | $4.24 | $4.24 | 1,095,000 | — | — |
| 2003-11-12 | $4.16 | $4.16 | 736,000 | — | — |
| 2003-11-11 | $4.15 | $4.15 | 1,506,000 | — | — |
| 2003-11-10 | $4.15 | $4.15 | 1,394,000 | — | — |
| 2003-11-07 | $4.21 | $4.21 | 2,026,000 | — | — |
| 2003-11-06 | $4.03 | $4.03 | 2,006,000 | — | — |
| 2003-11-05 | $3.86 | $3.86 | 1,438,000 | — | — |
| 2003-11-04 | $3.85 | $3.85 | 1,891,000 | — | — |
| 2003-11-03 | $3.87 | $3.87 | 2,039,000 | — | — |
| 2003-10-31 | $3.76 | $3.76 | 3,235,000 | — | — |
| 2003-10-30 | $3.87 | $3.87 | 3,016,000 | — | — |
| 2003-10-29 | $3.89 | $3.89 | 16,107,000 | — | — |
| 2003-10-28 | $3.47 | $3.47 | 1,749,000 | — | — |
| 2003-10-27 | $3.30 | $3.30 | 1,481,000 | — | — |
| 2003-10-24 | $3.21 | $3.21 | 1,945,000 | — | — |
| 2003-10-23 | $3.12 | $3.12 | 1,415,000 | — | — |
| 2003-10-22 | $3.10 | $3.10 | 2,214,000 | — | — |
| 2003-10-21 | $3.14 | $3.13 | 1,021,000 | — | — |
| 2003-10-20 | $3.15 | $3.15 | 839,000 | — | — |
| 2003-10-17 | $3.18 | $3.18 | 1,225,000 | — | — |
| 2003-10-16 | $3.11 | $3.11 | 688,000 | — | — |
| 2003-10-15 | $3.04 | $3.04 | 1,485,000 | — | — |
| 2003-10-14 | $2.97 | $2.97 | 309,000 | — | — |
| 2003-10-13 | $2.99 | $2.99 | 509,000 | — | — |
| 2003-10-10 | $2.92 | $2.92 | 1,391,000 | — | — |
| 2003-10-09 | $2.80 | $2.80 | 303,000 | — | — |
| 2003-10-08 | $2.87 | $2.87 | 681,000 | — | — |
| 2003-10-07 | $2.77 | $2.77 | 790,000 | — | — |
| 2003-10-06 | $2.72 | $2.72 | 335,000 | — | — |
| 2003-10-03 | $2.75 | $2.75 | 771,000 | — | — |
| 2003-10-02 | $2.69 | $2.69 | 785,000 | — | — |
| 2003-10-01 | $2.73 | $2.73 | 1,565,000 | — | — |
| 2003-09-30 | $2.62 | $2.62 | 1,101,000 | — | — |
| 2003-09-29 | $2.65 | $2.65 | 760,000 | — | — |
| 2003-09-26 | $2.61 | $2.61 | 1,328,000 | — | — |
| 2003-09-25 | $2.63 | $2.63 | 1,171,000 | — | — |
| 2003-09-24 | $2.70 | $2.70 | 496,000 | — | — |
| 2003-09-23 | $2.82 | $2.82 | 347,000 | — | — |
| 2003-09-22 | $2.82 | $2.82 | 241,000 | — | — |
| 2003-09-19 | $2.93 | $2.93 | 369,000 | — | — |
| 2003-09-18 | $2.83 | $2.83 | 614,000 | — | — |
| 2003-09-17 | $2.89 | $2.89 | 347,000 | — | — |
| 2003-09-16 | $2.96 | $2.96 | 335,000 | — | — |
| 2003-09-15 | $2.85 | $2.85 | 276,000 | — | — |
| 2003-09-12 | $2.78 | $2.78 | 502,000 | — | — |
| 2003-09-11 | $2.92 | $2.92 | 305,000 | — | — |
| 2003-09-10 | $2.90 | $2.90 | 440,000 | — | — |
| 2003-09-09 | $2.97 | $2.97 | 353,000 | — | — |
| 2003-09-08 | $3.05 | $3.05 | 401,000 | — | — |
| 2003-09-05 | $2.96 | $2.96 | 259,000 | — | — |
| 2003-09-04 | $3.01 | $3.01 | 256,000 | — | — |
| 2003-09-03 | $3.11 | $3.11 | 192,000 | — | — |
| 2003-09-02 | $3.11 | $3.11 | 375,000 | — | — |
| 2003-08-29 | $2.98 | $2.98 | 493,000 | — | — |
| 2003-08-28 | $3.02 | $3.02 | 673,000 | — | — |
| 2003-08-27 | $2.98 | $2.98 | 241,000 | — | — |
| 2003-08-26 | $2.96 | $2.96 | 329,000 | — | — |
| 2003-08-25 | $2.99 | $2.99 | 342,000 | — | — |
| 2003-08-22 | $3.00 | $3.00 | 524,000 | — | — |
| 2003-08-21 | $3.00 | $3.00 | 487,000 | — | — |
| 2003-08-20 | $3.02 | $3.02 | 267,000 | — | — |
| 2003-08-19 | $3.10 | $3.10 | 280,000 | — | — |
| 2003-08-18 | $3.16 | $3.16 | 480,000 | — | — |
| 2003-08-15 | $3.09 | $3.09 | 102,000 | — | — |
| 2003-08-14 | $3.14 | $3.14 | 634,000 | — | — |
| 2003-08-13 | $3.10 | $3.10 | 564,000 | — | — |
| 2003-08-12 | $3.15 | $3.15 | 545,000 | — | — |
| 2003-08-11 | $3.03 | $3.03 | 436,000 | — | — |
| 2003-08-08 | $3.00 | $3.00 | 668,000 | — | — |
| 2003-08-07 | $3.00 | $3.00 | 987,000 | — | — |
| 2003-08-06 | $2.95 | $2.95 | 598,000 | — | — |
| 2003-08-05 | $2.84 | $2.84 | 557,000 | — | — |
| 2003-08-04 | $2.90 | $2.90 | 369,000 | — | — |
| 2003-08-01 | $2.96 | $2.96 | 1,189,000 | — | — |
| 2003-07-31 | $3.03 | $3.03 | 628,000 | — | — |
| 2003-07-30 | $2.94 | $2.94 | 934,000 | — | — |
| 2003-07-29 | $3.18 | $3.18 | 791,000 | — | — |
| 2003-07-28 | $3.13 | $3.13 | 690,000 | — | — |
| 2003-07-25 | $3.01 | $3.01 | 731,000 | — | — |
| 2003-07-24 | $3.01 | $3.01 | 181,000 | — | — |
| 2003-07-23 | $3.01 | $3.01 | 670,000 | — | — |
| 2003-07-22 | $2.89 | $2.89 | 284,000 | — | — |
| 2003-07-21 | $2.83 | $2.83 | 855,000 | — | — |
| 2003-07-18 | $2.98 | $2.98 | 174,000 | — | — |
| 2003-07-17 | $2.94 | $2.94 | 588,000 | — | — |
| 2003-07-16 | $3.03 | $3.03 | 513,000 | — | — |
| 2003-07-15 | $3.09 | $3.09 | 454,000 | — | — |
| 2003-07-14 | $3.10 | $3.10 | 329,000 | — | — |
| 2003-07-11 | $3.07 | $3.07 | 558,000 | — | — |
| 2003-07-10 | $3.07 | $3.07 | 226,000 | — | — |
| 2003-07-09 | $3.19 | $3.19 | 634,000 | — | — |
| 2003-07-08 | $3.14 | $3.14 | 376,000 | — | — |
| 2003-07-07 | $3.14 | $3.14 | 957,000 | — | — |
| 2003-07-03 | $3.02 | $3.02 | 487,000 | — | — |
| 2003-07-02 | $2.97 | $2.97 | 1,307,000 | — | — |
| 2003-07-01 | $3.01 | $3.01 | 662,000 | — | — |
| 2003-06-30 | $2.97 | $2.97 | 486,000 | — | — |
| 2003-06-27 | $2.98 | $2.98 | 634,000 | — | — |
| 2003-06-26 | $2.99 | $2.99 | 517,000 | — | — |
| 2003-06-25 | $2.96 | $2.96 | 709,000 | — | — |
| 2003-06-24 | $2.89 | $2.89 | 418,000 | — | — |
| 2003-06-23 | $2.81 | $2.81 | 737,000 | — | — |
| 2003-06-20 | $2.90 | $2.90 | 342,000 | — | — |
| 2003-06-19 | $2.90 | $2.90 | 662,000 | — | — |
| 2003-06-18 | $3.05 | $3.05 | 1,745,000 | — | — |
| 2003-06-17 | $2.90 | $2.90 | 1,937,000 | — | — |
| 2003-06-16 | $3.01 | $3.01 | 1,178,000 | — | — |
| 2003-06-13 | $2.96 | $2.96 | 535,000 | — | — |
| 2003-06-12 | $3.02 | $3.02 | 1,288,000 | — | — |
| 2003-06-11 | $2.99 | $2.99 | 918,000 | — | — |
| 2003-06-10 | $2.91 | $2.91 | 301,000 | — | — |
| 2003-06-09 | $2.80 | $2.80 | 625,000 | — | — |
| 2003-06-06 | $2.88 | $2.88 | 884,000 | — | — |
| 2003-06-05 | $2.87 | $2.87 | 327,000 | — | — |
| 2003-06-04 | $2.85 | $2.85 | 840,000 | — | — |
| 2003-06-03 | $2.80 | $2.80 | 977,000 | — | — |
| 2003-06-02 | $2.75 | $2.75 | 474,000 | — | — |
| 2003-05-30 | $2.82 | $2.82 | 1,476,000 | — | — |
| 2003-05-29 | $2.90 | $2.90 | 1,601,000 | — | — |
| 2003-05-28 | $2.77 | $2.77 | 1,561,000 | — | — |
| 2003-05-27 | $2.52 | $2.52 | 1,449,000 | — | — |
| 2003-05-23 | $2.43 | $2.43 | 112,000 | — | — |
| 2003-05-22 | $2.44 | $2.44 | 182,000 | — | — |
| 2003-05-21 | $2.44 | $2.44 | 436,000 | — | — |
| 2003-05-20 | $2.35 | $2.35 | 450,000 | — | — |
| 2003-05-19 | $2.25 | $2.25 | 291,000 | — | — |
| 2003-05-16 | $2.28 | $2.28 | 273,000 | — | — |
| 2003-05-15 | $2.38 | $2.38 | 87,000 | — | — |
| 2003-05-14 | $2.37 | $2.37 | 131,000 | — | — |
| 2003-05-13 | $2.39 | $2.39 | 427,000 | — | — |
| 2003-05-12 | $2.42 | $2.42 | 97,000 | — | — |
| 2003-05-09 | $2.41 | $2.41 | 281,000 | — | — |
| 2003-05-08 | $2.39 | $2.39 | 186,000 | — | — |
| 2003-05-07 | $2.40 | $2.40 | 91,000 | — | — |
| 2003-05-06 | $2.42 | $2.41 | 761,000 | — | — |
| 2003-05-05 | $2.34 | $2.34 | 310,000 | — | — |
| 2003-05-02 | $2.30 | $2.30 | 290,000 | — | — |
| 2003-05-01 | $2.19 | $2.19 | 470,000 | — | — |
| 2003-04-30 | $2.23 | $2.23 | 752,000 | — | — |
| 2003-04-29 | $2.25 | $2.25 | 359,000 | — | — |
| 2003-04-28 | $2.25 | $2.25 | 787,000 | — | — |
| 2003-04-25 | $2.29 | $2.29 | 1,290,000 | — | — |
| 2003-04-24 | $2.45 | $2.45 | 579,000 | — | — |
| 2003-04-23 | $2.44 | $2.44 | 237,000 | — | — |
| 2003-04-22 | $2.39 | $2.39 | 178,000 | — | — |
| 2003-04-21 | $2.34 | $2.34 | 331,000 | — | — |
| 2003-04-17 | $2.31 | $2.31 | 518,000 | — | — |
| 2003-04-16 | $2.34 | $2.34 | 358,000 | — | — |
| 2003-04-15 | $2.33 | $2.33 | 486,000 | — | — |
| 2003-04-14 | $2.28 | $2.28 | 447,000 | — | — |
| 2003-04-11 | $2.13 | $2.13 | 1,080,000 | — | — |
| 2003-04-10 | $2.19 | $2.19 | 239,000 | — | — |
| 2003-04-09 | $2.18 | $2.18 | 369,000 | — | — |
| 2003-04-08 | $2.25 | $2.25 | 1,043,000 | — | — |
| 2003-04-07 | $2.41 | $2.41 | 1,158,000 | — | — |
| 2003-04-04 | $2.40 | $2.40 | 1,259,000 | — | — |
| 2003-04-03 | $2.32 | $2.32 | 703,000 | — | — |
| 2003-04-02 | $2.29 | $2.29 | 318,000 | — | — |
| 2003-04-01 | $2.20 | $2.20 | 365,000 | — | — |
| 2003-03-31 | $2.21 | $2.21 | 505,000 | — | — |
| 2003-03-28 | $2.27 | $2.27 | 233,000 | — | — |
| 2003-03-27 | $2.25 | $2.25 | 225,000 | — | — |
| 2003-03-26 | $2.26 | $2.26 | 271,000 | — | — |
| 2003-03-25 | $2.26 | $2.26 | 208,000 | — | — |
| 2003-03-24 | $2.25 | $2.25 | 388,000 | — | — |
| 2003-03-21 | $2.26 | $2.26 | 470,000 | — | — |
| 2003-03-20 | $2.23 | $2.23 | 235,000 | — | — |
| 2003-03-19 | $2.16 | $2.16 | 305,000 | — | — |
| 2003-03-18 | $2.13 | $2.13 | 1,138,000 | — | — |
| 2003-03-17 | $2.00 | $2.00 | 1,263,000 | — | — |
| 2003-03-14 | $2.10 | $2.10 | 331,000 | — | — |
| 2003-03-13 | $2.10 | $2.10 | 253,000 | — | — |
| 2003-03-12 | $2.04 | $2.04 | 84,000 | — | — |
| 2003-03-11 | $2.03 | $2.03 | 256,000 | — | — |
| 2003-03-10 | $2.06 | $2.06 | 139,000 | — | — |
| 2003-03-07 | $2.06 | $2.06 | 648,000 | — | — |
| 2003-03-06 | $2.04 | $2.04 | 227,000 | — | — |
| 2003-03-05 | $2.04 | $2.04 | 220,000 | — | — |
| 2003-03-04 | $2.04 | $2.04 | 330,000 | — | — |
| 2003-03-03 | $2.06 | $2.06 | 615,000 | — | — |
| 2003-02-28 | $2.06 | $2.06 | 466,000 | — | — |
| 2003-02-27 | $2.07 | $2.07 | 609,000 | — | — |
| 2003-02-26 | $2.02 | $2.02 | 652,000 | — | — |
| 2003-02-25 | $2.01 | $2.01 | 622,000 | — | — |
| 2003-02-24 | $2.00 | $2.00 | 242,000 | — | — |
| 2003-02-21 | $2.01 | $2.01 | 130,000 | — | — |
| 2003-02-20 | $2.01 | $2.01 | 210,000 | — | — |
| 2003-02-19 | $2.00 | $2.00 | 41,000 | — | — |
| 2003-02-18 | $2.01 | $2.01 | 76,000 | — | — |
| 2003-02-14 | $1.94 | $1.94 | 196,000 | — | — |
| 2003-02-13 | $1.85 | $1.85 | 132,000 | — | — |
| 2003-02-12 | $1.88 | $1.88 | 103,000 | — | — |
| 2003-02-11 | $1.84 | $1.84 | 139,000 | — | — |
| 2003-02-10 | $1.86 | $1.86 | 258,000 | — | — |
| 2003-02-07 | $1.83 | $1.83 | 361,000 | — | — |
| 2003-02-06 | $1.90 | $1.90 | 253,000 | — | — |
| 2003-02-05 | $1.89 | $1.89 | 626,000 | — | — |
| 2003-02-04 | $2.01 | $2.01 | 279,000 | — | — |
| 2003-02-03 | $2.01 | $2.01 | 171,000 | — | — |
| 2003-01-31 | $2.02 | $2.02 | 162,000 | — | — |
| 2003-01-30 | $2.06 | $2.06 | 176,000 | — | — |
| 2003-01-29 | $2.09 | $2.09 | 216,000 | — | — |
| 2003-01-28 | $2.03 | $2.03 | 100,000 | — | — |
| 2003-01-27 | $1.98 | $1.98 | 152,000 | — | — |
| 2003-01-24 | $1.95 | $1.95 | 115,000 | — | — |
| 2003-01-23 | $2.03 | $2.03 | 268,000 | — | — |
| 2003-01-22 | $2.00 | $2.00 | 171,000 | — | — |
| 2003-01-21 | $2.01 | $2.01 | 235,000 | — | — |
| 2003-01-17 | $2.02 | $2.02 | 251,000 | — | — |
| 2003-01-16 | $2.03 | $2.03 | 223,000 | — | — |
| 2003-01-15 | $2.03 | $2.03 | 296,000 | — | — |
| 2003-01-14 | $2.02 | $2.02 | 348,000 | — | — |
| 2003-01-13 | $2.00 | $2.00 | 1,068,000 | — | — |
| 2003-01-10 | $1.95 | $1.95 | 482,000 | — | — |
| 2003-01-09 | $1.85 | $1.85 | 85,000 | — | — |
| 2003-01-08 | $1.79 | $1.79 | 276,000 | — | — |
| 2003-01-07 | $1.79 | $1.79 | 174,000 | — | — |
| 2003-01-06 | $1.81 | $1.81 | 134,000 | — | — |
| 2003-01-03 | $1.78 | $1.78 | 334,000 | — | — |
| 2003-01-02 | $1.78 | $1.78 | 417,000 | — | — |