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
- 1982-01-29 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 | $3.09 | $3.09 | 18,200 | — | — |
| 2003-12-30 | $2.88 | $2.87 | 48,600 | — | — |
| 2003-12-29 | $2.83 | $2.82 | 8,400 | — | — |
| 2003-12-26 | $3.02 | $3.02 | 800 | — | — |
| 2003-12-24 | $3.05 | $3.05 | 1,200 | — | — |
| 2003-12-23 | $2.98 | $2.98 | 400 | — | — |
| 2003-12-22 | $2.98 | $2.98 | 10,000 | — | — |
| 2003-12-19 | $2.73 | $2.72 | 7,600 | — | — |
| 2003-12-18 | $2.73 | $2.72 | 5,600 | — | — |
| 2003-12-17 | $2.72 | $2.72 | 13,400 | — | — |
| 2003-12-16 | $2.73 | $2.72 | 15,800 | — | — |
| 2003-12-15 | $2.94 | $2.94 | 3,000 | — | — |
| 2003-12-12 | $2.99 | $2.98 | 6,800 | — | — |
| 2003-12-11 | $2.91 | $2.91 | 20,400 | — | — |
| 2003-12-10 | $2.96 | $2.96 | 14,400 | — | — |
| 2003-12-09 | $3.22 | $3.22 | 9,000 | — | — |
| 2003-12-08 | $3.00 | $3.00 | 11,200 | — | — |
| 2003-12-05 | $2.87 | $2.87 | 800 | — | — |
| 2003-12-04 | $2.97 | $2.96 | 35,800 | — | — |
| 2003-12-03 | $2.92 | $2.92 | 6,800 | — | — |
| 2003-12-02 | $3.00 | $3.00 | 7,200 | — | — |
| 2003-12-01 | $2.75 | $2.75 | 1,400 | — | — |
| 2003-11-28 | $2.72 | $2.71 | 200 | — | — |
| 2003-11-26 | $2.72 | $2.71 | 15,600 | — | — |
| 2003-11-25 | $2.90 | $2.90 | 10,400 | — | — |
| 2003-11-24 | $2.84 | $2.84 | 11,400 | — | — |
| 2003-11-21 | $2.73 | $2.72 | 20,200 | — | — |
| 2003-11-20 | $3.14 | $3.13 | 7,800 | — | — |
| 2003-11-19 | $3.26 | $3.26 | 30,400 | — | — |
| 2003-11-18 | $3.33 | $3.33 | 106,000 | — | — |
| 2003-11-17 | $3.00 | $3.00 | 132,000 | — | — |
| 2003-11-14 | $2.60 | $2.60 | 11,400 | — | — |
| 2003-11-13 | $2.67 | $2.66 | 2,800 | — | — |
| 2003-11-12 | $2.69 | $2.69 | 4,600 | — | — |
| 2003-11-11 | $2.53 | $2.53 | 4,400 | — | — |
| 2003-11-10 | $2.61 | $2.60 | 3,400 | — | — |
| 2003-11-07 | $2.67 | $2.67 | 8,600 | — | — |
| 2003-11-06 | $2.75 | $2.75 | 2,600 | — | — |
| 2003-11-05 | $2.63 | $2.62 | 5,600 | — | — |
| 2003-11-04 | $2.74 | $2.73 | 12,600 | — | — |
| 2003-11-03 | $2.70 | $2.70 | 16,400 | — | — |
| 2003-10-31 | $2.74 | $2.74 | 8,800 | — | — |
| 2003-10-30 | $2.73 | $2.72 | 8,800 | — | — |
| 2003-10-29 | $2.66 | $2.66 | 5,200 | — | — |
| 2003-10-28 | $2.70 | $2.70 | 6,200 | — | — |
| 2003-10-27 | $2.66 | $2.66 | 32,000 | — | — |
| 2003-10-24 | $2.62 | $2.61 | 14,800 | — | — |
| 2003-10-23 | $2.78 | $2.78 | 32,600 | — | — |
| 2003-10-22 | $2.54 | $2.54 | 29,200 | — | — |
| 2003-10-21 | $2.55 | $2.55 | 47,400 | — | — |
| 2003-10-20 | $2.62 | $2.62 | 11,200 | — | — |
| 2003-10-17 | $2.61 | $2.60 | 400 | — | — |
| 2003-10-16 | $2.63 | $2.62 | 7,400 | — | — |
| 2003-10-15 | $2.69 | $2.69 | 17,800 | — | — |
| 2003-10-14 | $2.73 | $2.73 | 76,200 | — | — |
| 2003-10-13 | $2.66 | $2.66 | 8,000 | — | — |
| 2003-10-10 | $2.70 | $2.70 | 11,800 | — | — |
| 2003-10-09 | $2.65 | $2.65 | 31,600 | — | — |
| 2003-10-08 | $2.60 | $2.60 | 4,400 | — | — |
| 2003-10-07 | $2.63 | $2.62 | 27,400 | — | — |
| 2003-10-06 | $2.57 | $2.57 | 34,600 | — | — |
| 2003-10-03 | $2.53 | $2.53 | 45,000 | — | — |
| 2003-10-02 | $2.49 | $2.49 | 37,400 | — | — |
| 2003-10-01 | $2.50 | $2.50 | 59,600 | — | — |
| 2003-09-30 | $2.28 | $2.27 | 3,000 | — | — |
| 2003-09-29 | $2.37 | $2.37 | 25,800 | — | — |
| 2003-09-26 | $2.32 | $2.32 | 53,400 | — | — |
| 2003-09-25 | $2.35 | $2.34 | 22,800 | — | — |
| 2003-09-24 | $2.43 | $2.43 | 90,000 | — | — |
| 2003-09-23 | $2.52 | $2.52 | 495,400 | — | — |
| 2003-09-22 | $2.13 | $2.13 | 57,400 | — | — |
| 2003-09-19 | $2.13 | $2.12 | 11,600 | — | — |
| 2003-09-18 | $2.14 | $2.14 | 38,200 | — | — |
| 2003-09-17 | $2.06 | $2.06 | 83,400 | — | — |
| 2003-09-16 | $2.05 | $2.05 | 59,000 | — | — |
| 2003-09-15 | $1.93 | $1.92 | 40,400 | — | — |
| 2003-09-12 | $1.93 | $1.92 | 19,400 | — | — |
| 2003-09-11 | $1.91 | $1.91 | 26,200 | — | — |
| 2003-09-10 | $1.90 | $1.90 | 20,800 | — | — |
| 2003-09-09 | $1.93 | $1.92 | 23,600 | — | — |
| 2003-09-08 | $1.85 | $1.85 | 13,000 | — | — |
| 2003-09-05 | $1.90 | $1.89 | 600 | — | — |
| 2003-09-04 | $1.90 | $1.90 | 32,600 | — | — |
| 2003-09-03 | $1.83 | $1.82 | 61,800 | — | — |
| 2003-09-02 | $1.70 | $1.70 | 2,200 | — | — |
| 2003-08-29 | $1.80 | $1.80 | 2,800 | — | — |
| 2003-08-28 | $1.78 | $1.77 | 20,000 | — | — |
| 2003-08-27 | $1.83 | $1.82 | 1,600 | — | — |
| 2003-08-26 | $1.84 | $1.84 | 11,600 | — | — |
| 2003-08-25 | $1.80 | $1.80 | 0 | — | — |
| 2003-08-22 | $1.80 | $1.80 | 0 | — | — |
| 2003-08-21 | $1.80 | $1.80 | 8,400 | — | — |
| 2003-08-20 | $1.75 | $1.75 | 800 | — | — |
| 2003-08-19 | $1.79 | $1.79 | 22,600 | — | — |
| 2003-08-18 | $1.86 | $1.86 | 12,400 | — | — |
| 2003-08-15 | $1.91 | $1.91 | 26,400 | — | — |
| 2003-08-14 | $1.88 | $1.87 | 4,200 | — | — |
| 2003-08-13 | $1.90 | $1.90 | 7,800 | — | — |
| 2003-08-12 | $1.90 | $1.90 | 9,800 | — | — |
| 2003-08-11 | $1.91 | $1.91 | 70,800 | — | — |
| 2003-08-08 | $1.98 | $1.98 | 16,200 | — | — |
| 2003-08-07 | $1.97 | $1.97 | 58,400 | — | — |
| 2003-08-06 | $1.90 | $1.90 | 200,000 | — | — |
| 2003-08-05 | $1.72 | $1.71 | 43,800 | — | — |
| 2003-08-04 | $1.65 | $1.65 | 26,200 | — | — |
| 2003-08-01 | $1.55 | $1.55 | 3,000 | — | — |
| 2003-07-31 | $1.55 | $1.55 | 2,000 | — | — |
| 2003-07-30 | $1.55 | $1.54 | 42,800 | — | — |
| 2003-07-29 | $1.54 | $1.54 | 54,600 | — | — |
| 2003-07-28 | $1.52 | $1.52 | 7,400 | — | — |
| 2003-07-25 | $1.53 | $1.53 | 3,400 | — | — |
| 2003-07-24 | $1.55 | $1.55 | 400 | — | — |
| 2003-07-23 | $1.50 | $1.50 | 11,400 | — | — |
| 2003-07-22 | $1.45 | $1.45 | 4,800 | — | — |
| 2003-07-21 | $1.55 | $1.55 | 4,600 | — | — |
| 2003-07-18 | $1.49 | $1.49 | 9,200 | — | — |
| 2003-07-17 | $1.52 | $1.52 | 16,400 | — | — |
| 2003-07-16 | $1.55 | $1.55 | 5,000 | — | — |
| 2003-07-15 | $1.54 | $1.54 | 8,800 | — | — |
| 2003-07-14 | $1.49 | $1.48 | 19,400 | — | — |
| 2003-07-11 | $1.58 | $1.58 | 600 | — | — |
| 2003-07-10 | $1.61 | $1.61 | 4,600 | — | — |
| 2003-07-09 | $1.60 | $1.60 | 9,400 | — | — |
| 2003-07-08 | $1.63 | $1.63 | 63,400 | — | — |
| 2003-07-07 | $1.57 | $1.57 | 3,800 | — | — |
| 2003-07-03 | $1.56 | $1.56 | 16,200 | — | — |
| 2003-07-02 | $1.55 | $1.54 | 104,200 | — | — |
| 2003-07-01 | $1.60 | $1.60 | 600 | — | — |
| 2003-06-30 | $1.61 | $1.61 | 39,200 | — | — |
| 2003-06-27 | $1.60 | $1.60 | 17,800 | — | — |
| 2003-06-26 | $1.55 | $1.54 | 3,000 | — | — |
| 2003-06-25 | $1.55 | $1.55 | 4,800 | — | — |
| 2003-06-24 | $1.56 | $1.56 | 27,000 | — | — |
| 2003-06-23 | $1.58 | $1.58 | 2,600 | — | — |
| 2003-06-20 | $1.60 | $1.60 | 24,000 | — | — |
| 2003-06-19 | $1.58 | $1.58 | 2,600 | — | — |
| 2003-06-18 | $1.58 | $1.58 | 11,000 | — | — |
| 2003-06-17 | $1.58 | $1.58 | 57,200 | — | — |
| 2003-06-16 | $1.54 | $1.54 | 42,600 | — | — |
| 2003-06-13 | $1.46 | $1.45 | 2,800 | — | — |
| 2003-06-12 | $1.49 | $1.48 | 46,000 | — | — |
| 2003-06-11 | $1.50 | $1.50 | 32,800 | — | — |
| 2003-06-10 | $1.53 | $1.53 | 20,400 | — | — |
| 2003-06-09 | $1.50 | $1.50 | 30,000 | — | — |
| 2003-06-06 | $1.53 | $1.53 | 77,400 | — | — |
| 2003-06-05 | $1.40 | $1.40 | 46,600 | — | — |
| 2003-06-04 | $1.35 | $1.35 | 2,000 | — | — |
| 2003-06-03 | $1.38 | $1.37 | 5,000 | — | — |
| 2003-06-02 | $1.35 | $1.35 | 12,800 | — | — |
| 2003-05-30 | $1.35 | $1.35 | 19,400 | — | — |
| 2003-05-29 | $1.28 | $1.28 | 14,600 | — | — |
| 2003-05-28 | $1.36 | $1.36 | 20,400 | — | — |
| 2003-05-27 | $1.35 | $1.35 | 10,200 | — | — |
| 2003-05-23 | $1.35 | $1.35 | 200 | — | — |
| 2003-05-22 | $1.35 | $1.35 | 8,600 | — | — |
| 2003-05-21 | $1.37 | $1.37 | 7,000 | — | — |
| 2003-05-20 | $1.40 | $1.39 | 6,400 | — | — |
| 2003-05-19 | $1.40 | $1.39 | 5,400 | — | — |
| 2003-05-16 | $1.40 | $1.40 | 7,000 | — | — |
| 2003-05-15 | $1.37 | $1.37 | 400 | — | — |
| 2003-05-14 | $1.38 | $1.37 | 0 | — | — |
| 2003-05-13 | $1.38 | $1.37 | 6,800 | — | — |
| 2003-05-12 | $1.38 | $1.37 | 5,200 | — | — |
| 2003-05-09 | $1.37 | $1.37 | 21,600 | — | — |
| 2003-05-08 | $1.35 | $1.35 | 10,600 | — | — |
| 2003-05-07 | $1.32 | $1.32 | 2,400 | — | — |
| 2003-05-06 | $1.33 | $1.32 | 400 | — | — |
| 2003-05-05 | $1.33 | $1.32 | 7,800 | — | — |
| 2003-05-02 | $1.33 | $1.33 | 0 | — | — |
| 2003-05-01 | $1.33 | $1.33 | 0 | — | — |
| 2003-04-30 | $1.33 | $1.33 | 0 | — | — |
| 2003-04-29 | $1.33 | $1.33 | 200 | — | — |
| 2003-04-28 | $1.33 | $1.33 | 4,000 | — | — |
| 2003-04-25 | $1.30 | $1.30 | 600 | — | — |
| 2003-04-24 | $1.31 | $1.31 | 4,400 | — | — |
| 2003-04-23 | $1.32 | $1.32 | 600 | — | — |
| 2003-04-22 | $1.33 | $1.32 | 6,000 | — | — |
| 2003-04-21 | $1.32 | $1.32 | 6,000 | — | — |
| 2003-04-17 | $1.32 | $1.31 | 7,000 | — | — |
| 2003-04-16 | $1.27 | $1.26 | 7,400 | — | — |
| 2003-04-15 | $1.32 | $1.32 | 200 | — | — |
| 2003-04-14 | $1.31 | $1.31 | 0 | — | — |
| 2003-04-11 | $1.31 | $1.31 | 0 | — | — |
| 2003-04-10 | $1.31 | $1.31 | 16,000 | — | — |
| 2003-04-09 | $1.32 | $1.31 | 1,200 | — | — |
| 2003-04-08 | $1.32 | $1.32 | 0 | — | — |
| 2003-04-07 | $1.32 | $1.32 | 1,000 | — | — |
| 2003-04-04 | $1.32 | $1.31 | 800 | — | — |
| 2003-04-03 | $1.27 | $1.26 | 600 | — | — |
| 2003-04-02 | $1.27 | $1.26 | 2,000 | — | — |
| 2003-04-01 | $1.32 | $1.31 | 2,000 | — | — |
| 2003-03-31 | $1.34 | $1.33 | 3,000 | — | — |
| 2003-03-28 | $1.34 | $1.33 | 18,000 | — | — |
| 2003-03-27 | $1.32 | $1.32 | 0 | — | — |
| 2003-03-26 | $1.32 | $1.32 | 200 | — | — |
| 2003-03-25 | $1.29 | $1.28 | 4,200 | — | — |
| 2003-03-24 | $1.25 | $1.25 | 0 | — | — |
| 2003-03-21 | $1.25 | $1.25 | 1,800 | — | — |
| 2003-03-20 | $1.25 | $1.25 | 3,400 | — | — |
| 2003-03-19 | $1.30 | $1.30 | 600 | — | — |
| 2003-03-18 | $1.30 | $1.30 | 0 | — | — |
| 2003-03-17 | $1.30 | $1.30 | 200 | — | — |
| 2003-03-14 | $1.27 | $1.27 | 400 | — | — |
| 2003-03-13 | $1.26 | $1.25 | 4,400 | — | — |
| 2003-03-12 | $1.29 | $1.29 | 400 | — | — |
| 2003-03-11 | $1.29 | $1.29 | 200 | — | — |
| 2003-03-10 | $1.28 | $1.27 | 20,800 | — | — |
| 2003-03-07 | $1.34 | $1.34 | 0 | — | — |
| 2003-03-06 | $1.34 | $1.34 | 0 | — | — |
| 2003-03-05 | $1.34 | $1.34 | 5,000 | — | — |
| 2003-03-04 | $1.30 | $1.30 | 5,200 | — | — |
| 2003-03-03 | $1.31 | $1.31 | 3,200 | — | — |
| 2003-02-28 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-27 | $1.37 | $1.37 | 2,600 | — | — |
| 2003-02-26 | $1.32 | $1.31 | 2,800 | — | — |
| 2003-02-25 | $1.37 | $1.37 | 12,800 | — | — |
| 2003-02-24 | $1.36 | $1.36 | 2,000 | — | — |
| 2003-02-21 | $1.38 | $1.37 | 0 | — | — |
| 2003-02-20 | $1.38 | $1.37 | 0 | — | — |
| 2003-02-19 | $1.38 | $1.37 | 600 | — | — |
| 2003-02-18 | $1.37 | $1.37 | 200 | — | — |
| 2003-02-14 | $1.35 | $1.35 | 4,600 | — | — |
| 2003-02-13 | $1.38 | $1.37 | 2,000 | — | — |
| 2003-02-12 | $1.41 | $1.41 | 0 | — | — |
| 2003-02-11 | $1.41 | $1.41 | 4,400 | — | — |
| 2003-02-10 | $1.42 | $1.42 | 600 | — | — |
| 2003-02-07 | $1.42 | $1.42 | 600 | — | — |
| 2003-02-06 | $1.42 | $1.42 | 1,000 | — | — |
| 2003-02-05 | $1.40 | $1.40 | 1,800 | — | — |
| 2003-02-04 | $1.45 | $1.45 | 2,000 | — | — |
| 2003-02-03 | $1.43 | $1.43 | 0 | — | — |
| 2003-01-31 | $1.43 | $1.43 | 8,800 | — | — |
| 2003-01-30 | $1.43 | $1.42 | 4,600 | — | — |
| 2003-01-29 | $1.43 | $1.42 | 2,000 | — | — |
| 2003-01-28 | $1.42 | $1.42 | 2,400 | — | — |
| 2003-01-27 | $1.42 | $1.42 | 5,800 | — | — |
| 2003-01-24 | $1.36 | $1.36 | 800 | — | — |
| 2003-01-23 | $1.38 | $1.38 | 3,800 | — | — |
| 2003-01-22 | $1.35 | $1.35 | 3,000 | — | — |
| 2003-01-21 | $1.37 | $1.37 | 200 | — | — |
| 2003-01-17 | $1.35 | $1.35 | 1,600 | — | — |
| 2003-01-16 | $1.34 | $1.34 | 13,000 | — | — |
| 2003-01-15 | $1.34 | $1.33 | 0 | — | — |
| 2003-01-14 | $1.34 | $1.33 | 200 | — | — |
| 2003-01-13 | $1.30 | $1.30 | 4,000 | — | — |
| 2003-01-10 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-09 | $1.35 | $1.35 | 200 | — | — |
| 2003-01-08 | $1.31 | $1.31 | 800 | — | — |
| 2003-01-07 | $1.29 | $1.29 | 0 | — | — |
| 2003-01-06 | $1.29 | $1.29 | 5,800 | — | — |
| 2003-01-03 | $1.26 | $1.25 | 1,400 | — | — |
| 2003-01-02 | $1.31 | $1.31 | 200 | — | — |