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
- 1996-08-09 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 | $3.70 | $3.70 | 61,000 | — | — |
| 2003-12-30 | $3.65 | $3.65 | 106,300 | — | — |
| 2003-12-29 | $3.57 | $3.57 | 77,400 | — | — |
| 2003-12-26 | $3.45 | $3.45 | 48,600 | — | — |
| 2003-12-24 | $3.40 | $3.40 | 48,100 | — | — |
| 2003-12-23 | $3.35 | $3.35 | 233,900 | — | — |
| 2003-12-22 | $3.40 | $3.40 | 123,700 | — | — |
| 2003-12-19 | $3.44 | $3.44 | 176,400 | — | — |
| 2003-12-18 | $3.35 | $3.35 | 119,000 | — | — |
| 2003-12-17 | $3.40 | $3.40 | 116,400 | — | — |
| 2003-12-16 | $3.22 | $3.22 | 81,600 | — | — |
| 2003-12-15 | $3.22 | $3.22 | 229,600 | — | — |
| 2003-12-12 | $3.15 | $3.15 | 59,900 | — | — |
| 2003-12-11 | $3.15 | $3.15 | 62,100 | — | — |
| 2003-12-10 | $3.15 | $3.15 | 31,900 | — | — |
| 2003-12-09 | $3.13 | $3.13 | 160,000 | — | — |
| 2003-12-08 | $3.23 | $3.23 | 71,700 | — | — |
| 2003-12-05 | $3.30 | $3.30 | 69,000 | — | — |
| 2003-12-04 | $3.29 | $3.29 | 225,700 | — | — |
| 2003-12-03 | $3.20 | $3.20 | 37,300 | — | — |
| 2003-12-02 | $3.11 | $3.11 | 41,300 | — | — |
| 2003-12-01 | $3.21 | $3.21 | 29,200 | — | — |
| 2003-11-28 | $3.29 | $3.29 | 38,500 | — | — |
| 2003-11-26 | $3.20 | $3.20 | 41,900 | — | — |
| 2003-11-25 | $3.21 | $3.21 | 13,400 | — | — |
| 2003-11-24 | $3.30 | $3.30 | 39,000 | — | — |
| 2003-11-21 | $3.27 | $3.27 | 12,700 | — | — |
| 2003-11-20 | $3.28 | $3.28 | 18,400 | — | — |
| 2003-11-19 | $3.30 | $3.30 | 25,800 | — | — |
| 2003-11-18 | $3.26 | $3.26 | 69,300 | — | — |
| 2003-11-17 | $3.34 | $3.34 | 24,600 | — | — |
| 2003-11-14 | $3.31 | $3.31 | 34,700 | — | — |
| 2003-11-13 | $3.30 | $3.30 | 25,800 | — | — |
| 2003-11-12 | $3.31 | $3.31 | 22,200 | — | — |
| 2003-11-11 | $3.32 | $3.32 | 22,500 | — | — |
| 2003-11-10 | $3.32 | $3.32 | 45,900 | — | — |
| 2003-11-07 | $3.33 | $3.33 | 36,900 | — | — |
| 2003-11-06 | $3.33 | $3.33 | 15,900 | — | — |
| 2003-11-05 | $3.37 | $3.37 | 45,900 | — | — |
| 2003-11-04 | $3.38 | $3.38 | 40,800 | — | — |
| 2003-11-03 | $3.35 | $3.35 | 115,000 | — | — |
| 2003-10-31 | $3.27 | $3.27 | 33,800 | — | — |
| 2003-10-30 | $3.42 | $3.42 | 49,700 | — | — |
| 2003-10-29 | $3.38 | $3.38 | 66,500 | — | — |
| 2003-10-28 | $3.46 | $3.46 | 16,300 | — | — |
| 2003-10-27 | $3.49 | $3.49 | 31,300 | — | — |
| 2003-10-24 | $3.45 | $3.45 | 36,400 | — | — |
| 2003-10-23 | $3.44 | $3.44 | 15,800 | — | — |
| 2003-10-22 | $3.40 | $3.40 | 3,200 | — | — |
| 2003-10-21 | $3.45 | $3.45 | 14,300 | — | — |
| 2003-10-20 | $3.45 | $3.45 | 17,400 | — | — |
| 2003-10-17 | $3.42 | $3.42 | 2,200 | — | — |
| 2003-10-16 | $3.44 | $3.44 | 14,100 | — | — |
| 2003-10-15 | $3.46 | $3.46 | 37,800 | — | — |
| 2003-10-14 | $3.43 | $3.43 | 13,300 | — | — |
| 2003-10-13 | $3.44 | $3.44 | 35,300 | — | — |
| 2003-10-10 | $3.37 | $3.37 | 8,100 | — | — |
| 2003-10-09 | $3.39 | $3.39 | 23,400 | — | — |
| 2003-10-08 | $3.39 | $3.39 | 19,500 | — | — |
| 2003-10-07 | $3.35 | $3.35 | 27,800 | — | — |
| 2003-10-06 | $3.35 | $3.35 | 9,900 | — | — |
| 2003-10-03 | $3.39 | $3.39 | 25,500 | — | — |
| 2003-10-02 | $3.39 | $3.39 | 2,300 | — | — |
| 2003-10-01 | $3.46 | $3.46 | 10,600 | — | — |
| 2003-09-30 | $3.38 | $3.38 | 14,000 | — | — |
| 2003-09-29 | $3.42 | $3.42 | 18,000 | — | — |
| 2003-09-26 | $3.35 | $3.35 | 27,800 | — | — |
| 2003-09-25 | $3.40 | $3.40 | 25,100 | — | — |
| 2003-09-24 | $3.45 | $3.45 | 14,200 | — | — |
| 2003-09-23 | $3.44 | $3.44 | 16,300 | — | — |
| 2003-09-22 | $3.44 | $3.44 | 35,400 | — | — |
| 2003-09-19 | $3.50 | $3.50 | 9,100 | — | — |
| 2003-09-18 | $3.47 | $3.47 | 8,200 | — | — |
| 2003-09-17 | $3.49 | $3.49 | 12,800 | — | — |
| 2003-09-16 | $3.50 | $3.50 | 32,600 | — | — |
| 2003-09-15 | $3.49 | $3.49 | 38,800 | — | — |
| 2003-09-12 | $3.48 | $3.48 | 24,400 | — | — |
| 2003-09-11 | $3.47 | $3.47 | 24,700 | — | — |
| 2003-09-10 | $3.49 | $3.49 | 70,500 | — | — |
| 2003-09-09 | $3.47 | $3.47 | 78,700 | — | — |
| 2003-09-08 | $3.45 | $3.45 | 84,400 | — | — |
| 2003-09-05 | $3.33 | $3.33 | 30,900 | — | — |
| 2003-09-04 | $3.38 | $3.38 | 84,400 | — | — |
| 2003-09-03 | $3.33 | $3.33 | 79,700 | — | — |
| 2003-09-02 | $3.18 | $3.18 | 38,700 | — | — |
| 2003-08-29 | $3.19 | $3.19 | 13,300 | — | — |
| 2003-08-28 | $3.18 | $3.18 | 7,100 | — | — |
| 2003-08-27 | $3.19 | $3.19 | 22,200 | — | — |
| 2003-08-26 | $3.12 | $3.12 | 37,200 | — | — |
| 2003-08-25 | $3.17 | $3.17 | 58,700 | — | — |
| 2003-08-22 | $3.13 | $3.13 | 78,400 | — | — |
| 2003-08-21 | $3.02 | $3.02 | 94,100 | — | — |
| 2003-08-20 | $3.09 | $3.09 | 120,500 | — | — |
| 2003-08-19 | $3.13 | $3.13 | 78,400 | — | — |
| 2003-08-18 | $3.14 | $3.14 | 74,400 | — | — |
| 2003-08-15 | $3.15 | $3.15 | 2,900 | — | — |
| 2003-08-14 | $3.13 | $3.13 | 35,800 | — | — |
| 2003-08-13 | $3.10 | $3.10 | 115,100 | — | — |
| 2003-08-12 | $3.15 | $3.15 | 70,500 | — | — |
| 2003-08-11 | $3.24 | $3.24 | 19,300 | — | — |
| 2003-08-08 | $3.30 | $3.30 | 22,500 | — | — |
| 2003-08-07 | $3.28 | $3.28 | 9,200 | — | — |
| 2003-08-06 | $3.33 | $3.33 | 36,500 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 119,200 | — | — |
| 2003-08-04 | $3.09 | $3.09 | 177,500 | — | — |
| 2003-08-01 | $3.07 | $3.07 | 73,400 | — | — |
| 2003-07-31 | $3.13 | $3.13 | 37,100 | — | — |
| 2003-07-30 | $3.25 | $3.25 | 17,600 | — | — |
| 2003-07-29 | $3.27 | $3.27 | 14,900 | — | — |
| 2003-07-28 | $3.28 | $3.28 | 285,400 | — | — |
| 2003-07-25 | $3.20 | $3.20 | 149,000 | — | — |
| 2003-07-24 | $3.45 | $3.45 | 104,800 | — | — |
| 2003-07-23 | $3.49 | $3.49 | 59,600 | — | — |
| 2003-07-22 | $3.47 | $3.47 | 23,900 | — | — |
| 2003-07-21 | $3.45 | $3.45 | 18,000 | — | — |
| 2003-07-18 | $3.48 | $3.48 | 11,800 | — | — |
| 2003-07-17 | $3.45 | $3.45 | 21,600 | — | — |
| 2003-07-16 | $3.46 | $3.46 | 17,300 | — | — |
| 2003-07-15 | $3.49 | $3.49 | 35,400 | — | — |
| 2003-07-14 | $3.50 | $3.50 | 37,300 | — | — |
| 2003-07-11 | $3.52 | $3.52 | 54,200 | — | — |
| 2003-07-10 | $3.53 | $3.53 | 18,800 | — | — |
| 2003-07-09 | $3.52 | $3.52 | 20,500 | — | — |
| 2003-07-08 | $3.53 | $3.53 | 10,500 | — | — |
| 2003-07-07 | $3.51 | $3.51 | 48,000 | — | — |
| 2003-07-03 | $3.46 | $3.46 | 79,500 | — | — |
| 2003-07-02 | $3.60 | $3.60 | 92,200 | — | — |
| 2003-07-01 | $3.64 | $3.64 | 16,800 | — | — |
| 2003-06-30 | $3.54 | $3.54 | 19,300 | — | — |
| 2003-06-27 | $3.55 | $3.55 | 19,600 | — | — |
| 2003-06-26 | $3.60 | $3.60 | 35,600 | — | — |
| 2003-06-25 | $3.56 | $3.56 | 4,600 | — | — |
| 2003-06-24 | $3.56 | $3.56 | 38,100 | — | — |
| 2003-06-23 | $3.52 | $3.52 | 35,300 | — | — |
| 2003-06-20 | $3.59 | $3.59 | 32,300 | — | — |
| 2003-06-19 | $3.52 | $3.52 | 64,800 | — | — |
| 2003-06-18 | $3.47 | $3.47 | 16,900 | — | — |
| 2003-06-17 | $3.51 | $3.51 | 29,800 | — | — |
| 2003-06-16 | $3.55 | $3.55 | 108,500 | — | — |
| 2003-06-13 | $3.48 | $3.48 | 25,600 | — | — |
| 2003-06-12 | $3.47 | $3.47 | 27,100 | — | — |
| 2003-06-11 | $3.45 | $3.45 | 40,800 | — | — |
| 2003-06-10 | $3.49 | $3.49 | 20,300 | — | — |
| 2003-06-09 | $3.50 | $3.50 | 58,300 | — | — |
| 2003-06-06 | $3.47 | $3.47 | 71,300 | — | — |
| 2003-06-05 | $3.52 | $3.52 | 62,800 | — | — |
| 2003-06-04 | $3.55 | $3.55 | 42,500 | — | — |
| 2003-06-03 | $3.54 | $3.54 | 49,300 | — | — |
| 2003-06-02 | $3.53 | $3.53 | 24,400 | — | — |
| 2003-05-30 | $3.57 | $3.57 | 68,100 | — | — |
| 2003-05-29 | $3.54 | $3.54 | 36,300 | — | — |
| 2003-05-28 | $3.55 | $3.55 | 41,900 | — | — |
| 2003-05-27 | $3.65 | $3.65 | 71,100 | — | — |
| 2003-05-23 | $3.60 | $3.60 | 59,600 | — | — |
| 2003-05-22 | $3.68 | $3.68 | 98,700 | — | — |
| 2003-05-21 | $3.54 | $3.54 | 26,900 | — | — |
| 2003-05-20 | $3.65 | $3.65 | 28,300 | — | — |
| 2003-05-19 | $3.65 | $3.65 | 36,400 | — | — |
| 2003-05-16 | $3.70 | $3.70 | 118,100 | — | — |
| 2003-05-15 | $3.59 | $3.59 | 99,000 | — | — |
| 2003-05-14 | $3.50 | $3.50 | 132,900 | — | — |
| 2003-05-13 | $3.60 | $3.60 | 112,800 | — | — |
| 2003-05-12 | $3.67 | $3.67 | 258,400 | — | — |
| 2003-05-09 | $4.10 | $4.10 | 57,600 | — | — |
| 2003-05-08 | $3.99 | $3.99 | 51,000 | — | — |
| 2003-05-07 | $3.85 | $3.85 | 45,600 | — | — |
| 2003-05-06 | $3.64 | $3.64 | 28,900 | — | — |
| 2003-05-05 | $3.72 | $3.72 | 34,300 | — | — |
| 2003-05-02 | $3.66 | $3.66 | 28,400 | — | — |
| 2003-05-01 | $3.65 | $3.65 | 14,500 | — | — |
| 2003-04-30 | $3.70 | $3.70 | 40,600 | — | — |
| 2003-04-29 | $3.58 | $3.58 | 27,000 | — | — |
| 2003-04-28 | $3.62 | $3.62 | 36,400 | — | — |
| 2003-04-25 | $3.57 | $3.57 | 34,600 | — | — |
| 2003-04-24 | $3.59 | $3.59 | 33,900 | — | — |
| 2003-04-23 | $3.60 | $3.60 | 36,800 | — | — |
| 2003-04-22 | $3.57 | $3.57 | 88,500 | — | — |
| 2003-04-21 | $3.36 | $3.36 | 26,200 | — | — |
| 2003-04-17 | $3.36 | $3.36 | 16,500 | — | — |
| 2003-04-16 | $3.38 | $3.38 | 76,000 | — | — |
| 2003-04-15 | $3.35 | $3.35 | 49,100 | — | — |
| 2003-04-14 | $3.35 | $3.35 | 13,900 | — | — |
| 2003-04-11 | $3.36 | $3.36 | 13,200 | — | — |
| 2003-04-10 | $3.33 | $3.33 | 13,300 | — | — |
| 2003-04-09 | $3.35 | $3.35 | 42,100 | — | — |
| 2003-04-08 | $3.44 | $3.44 | 36,600 | — | — |
| 2003-04-07 | $3.50 | $3.50 | 53,800 | — | — |
| 2003-04-04 | $3.43 | $3.43 | 37,100 | — | — |
| 2003-04-03 | $3.51 | $3.51 | 4,300 | — | — |
| 2003-04-02 | $3.55 | $3.55 | 11,200 | — | — |
| 2003-04-01 | $3.52 | $3.52 | 9,200 | — | — |
| 2003-03-31 | $3.55 | $3.55 | 31,300 | — | — |
| 2003-03-28 | $3.49 | $3.49 | 19,700 | — | — |
| 2003-03-27 | $3.39 | $3.39 | 20,100 | — | — |
| 2003-03-26 | $3.39 | $3.39 | 28,600 | — | — |
| 2003-03-25 | $3.32 | $3.32 | 21,800 | — | — |
| 2003-03-24 | $3.25 | $3.25 | 28,200 | — | — |
| 2003-03-21 | $3.31 | $3.31 | 45,100 | — | — |
| 2003-03-20 | $3.42 | $3.42 | 16,500 | — | — |
| 2003-03-19 | $3.50 | $3.50 | 19,000 | — | — |
| 2003-03-18 | $3.54 | $3.54 | 20,100 | — | — |
| 2003-03-17 | $3.52 | $3.52 | 29,400 | — | — |
| 2003-03-14 | $3.51 | $3.51 | 22,700 | — | — |
| 2003-03-13 | $3.55 | $3.55 | 20,300 | — | — |
| 2003-03-12 | $3.45 | $3.45 | 33,700 | — | — |
| 2003-03-11 | $3.53 | $3.53 | 30,700 | — | — |
| 2003-03-10 | $3.47 | $3.47 | 37,000 | — | — |
| 2003-03-07 | $3.42 | $3.42 | 29,500 | — | — |
| 2003-03-06 | $3.54 | $3.54 | 71,800 | — | — |
| 2003-03-05 | $3.72 | $3.72 | 30,100 | — | — |
| 2003-03-04 | $3.83 | $3.83 | 21,800 | — | — |
| 2003-03-03 | $3.84 | $3.84 | 31,300 | — | — |
| 2003-02-28 | $3.94 | $3.94 | 103,900 | — | — |
| 2003-02-27 | $3.81 | $3.81 | 34,800 | — | — |
| 2003-02-26 | $3.76 | $3.76 | 42,500 | — | — |
| 2003-02-25 | $3.80 | $3.80 | 170,500 | — | — |
| 2003-02-24 | $4.01 | $4.01 | 62,200 | — | — |
| 2003-02-21 | $4.11 | $4.11 | 30,200 | — | — |
| 2003-02-20 | $4.13 | $4.13 | 73,500 | — | — |
| 2003-02-19 | $4.12 | $4.12 | 17,300 | — | — |
| 2003-02-18 | $4.11 | $4.11 | 18,300 | — | — |
| 2003-02-14 | $4.09 | $4.09 | 70,700 | — | — |
| 2003-02-13 | $4.13 | $4.13 | 27,400 | — | — |
| 2003-02-12 | $4.10 | $4.10 | 45,400 | — | — |
| 2003-02-11 | $4.08 | $4.08 | 23,200 | — | — |
| 2003-02-10 | $4.10 | $4.10 | 16,000 | — | — |
| 2003-02-07 | $4.14 | $4.14 | 30,700 | — | — |
| 2003-02-06 | $4.21 | $4.21 | 20,300 | — | — |
| 2003-02-05 | $4.23 | $4.23 | 22,300 | — | — |
| 2003-02-04 | $4.18 | $4.18 | 17,000 | — | — |
| 2003-02-03 | $4.16 | $4.16 | 62,100 | — | — |
| 2003-01-31 | $4.25 | $4.25 | 35,400 | — | — |
| 2003-01-30 | $4.28 | $4.28 | 27,100 | — | — |
| 2003-01-29 | $4.15 | $4.15 | 30,200 | — | — |
| 2003-01-28 | $4.16 | $4.16 | 67,000 | — | — |
| 2003-01-27 | $4.05 | $4.05 | 67,800 | — | — |
| 2003-01-24 | $4.25 | $4.25 | 59,700 | — | — |
| 2003-01-23 | $4.48 | $4.48 | 32,000 | — | — |
| 2003-01-22 | $4.38 | $4.38 | 79,700 | — | — |
| 2003-01-21 | $4.45 | $4.45 | 59,000 | — | — |
| 2003-01-17 | $4.30 | $4.30 | 42,500 | — | — |
| 2003-01-16 | $4.27 | $4.27 | 61,900 | — | — |
| 2003-01-15 | $4.05 | $4.05 | 90,500 | — | — |
| 2003-01-14 | $4.04 | $4.04 | 64,800 | — | — |
| 2003-01-13 | $4.00 | $4.00 | 60,800 | — | — |
| 2003-01-10 | $3.98 | $3.98 | 34,800 | — | — |
| 2003-01-09 | $3.97 | $3.97 | 42,900 | — | — |
| 2003-01-08 | $3.95 | $3.95 | 31,500 | — | — |
| 2003-01-07 | $4.00 | $4.00 | 28,600 | — | — |
| 2003-01-06 | $4.00 | $4.00 | 59,500 | — | — |
| 2003-01-03 | $4.02 | $4.02 | 81,800 | — | — |
| 2003-01-02 | $4.07 | $4.07 | 22,600 | — | — |