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
- 1998-06-19 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 | $5.71 | $5.71 | 5,958,400 | — | — |
| 2003-12-30 | $5.66 | $5.66 | 3,820,000 | — | — |
| 2003-12-29 | $5.67 | $5.67 | 8,764,800 | — | — |
| 2003-12-26 | $5.46 | $5.46 | 2,523,200 | — | — |
| 2003-12-24 | $5.51 | $5.51 | 2,580,000 | — | — |
| 2003-12-23 | $5.57 | $5.57 | 8,712,800 | — | — |
| 2003-12-22 | $5.40 | $5.40 | 8,249,600 | — | — |
| 2003-12-19 | $5.30 | $5.30 | 8,883,200 | — | — |
| 2003-12-18 | $5.44 | $5.44 | 14,360,800 | — | — |
| 2003-12-17 | $5.13 | $5.13 | 14,467,200 | — | — |
| 2003-12-16 | $5.34 | $5.34 | 25,284,800 | — | — |
| 2003-12-15 | $5.61 | $5.61 | 5,568,800 | — | — |
| 2003-12-12 | $5.72 | $5.72 | 4,600,800 | — | — |
| 2003-12-11 | $5.77 | $5.77 | 7,292,800 | — | — |
| 2003-12-10 | $5.62 | $5.62 | 8,915,200 | — | — |
| 2003-12-09 | $5.74 | $5.74 | 5,820,800 | — | — |
| 2003-12-08 | $5.98 | $5.98 | 8,746,400 | — | — |
| 2003-12-05 | $5.78 | $5.78 | 6,412,800 | — | — |
| 2003-12-04 | $5.76 | $5.76 | 11,800,800 | — | — |
| 2003-12-03 | $5.91 | $5.91 | 12,770,400 | — | — |
| 2003-12-02 | $6.05 | $6.05 | 10,994,400 | — | — |
| 2003-12-01 | $5.94 | $5.94 | 11,984,800 | — | — |
| 2003-11-28 | $5.73 | $5.73 | 1,797,600 | — | — |
| 2003-11-26 | $5.77 | $5.77 | 4,273,600 | — | — |
| 2003-11-25 | $5.79 | $5.79 | 4,686,400 | — | — |
| 2003-11-24 | $5.69 | $5.69 | 5,628,800 | — | — |
| 2003-11-21 | $5.48 | $5.48 | 7,188,000 | — | — |
| 2003-11-20 | $5.63 | $5.63 | 3,833,600 | — | — |
| 2003-11-19 | $5.64 | $5.64 | 3,705,600 | — | — |
| 2003-11-18 | $5.55 | $5.55 | 4,786,400 | — | — |
| 2003-11-17 | $5.60 | $5.60 | 4,381,600 | — | — |
| 2003-11-14 | $5.72 | $5.72 | 5,308,800 | — | — |
| 2003-11-13 | $5.82 | $5.82 | 2,316,000 | — | — |
| 2003-11-12 | $5.86 | $5.86 | 7,176,000 | — | — |
| 2003-11-11 | $5.56 | $5.56 | 6,088,800 | — | — |
| 2003-11-10 | $5.72 | $5.72 | 7,661,600 | — | — |
| 2003-11-07 | $5.89 | $5.89 | 8,588,800 | — | — |
| 2003-11-06 | $5.74 | $5.74 | 7,568,800 | — | — |
| 2003-11-05 | $5.63 | $5.63 | 5,651,200 | — | — |
| 2003-11-04 | $5.72 | $5.72 | 5,640,800 | — | — |
| 2003-11-03 | $5.76 | $5.76 | 13,937,600 | — | — |
| 2003-10-31 | $5.67 | $5.67 | 9,659,200 | — | — |
| 2003-10-30 | $5.59 | $5.59 | 10,461,600 | — | — |
| 2003-10-29 | $5.45 | $5.45 | 8,805,600 | — | — |
| 2003-10-28 | $5.35 | $5.35 | 8,028,800 | — | — |
| 2003-10-27 | $5.22 | $5.22 | 6,280,800 | — | — |
| 2003-10-24 | $5.18 | $5.18 | 5,091,200 | — | — |
| 2003-10-23 | $5.25 | $5.25 | 6,958,400 | — | — |
| 2003-10-22 | $5.24 | $5.24 | 8,155,200 | — | — |
| 2003-10-21 | $5.27 | $5.27 | 22,136,800 | — | — |
| 2003-10-20 | $5.49 | $5.49 | 12,127,200 | — | — |
| 2003-10-17 | $5.28 | $5.28 | 6,271,200 | — | — |
| 2003-10-16 | $5.36 | $5.36 | 6,764,000 | — | — |
| 2003-10-15 | $5.50 | $5.50 | 9,036,800 | — | — |
| 2003-10-14 | $5.50 | $5.50 | 5,378,400 | — | — |
| 2003-10-13 | $5.50 | $5.50 | 10,391,200 | — | — |
| 2003-10-10 | $5.50 | $5.50 | 17,011,200 | — | — |
| 2003-10-09 | $5.01 | $5.01 | 7,056,000 | — | — |
| 2003-10-08 | $4.95 | $4.95 | 8,916,000 | — | — |
| 2003-10-07 | $5.00 | $5.00 | 6,651,200 | — | — |
| 2003-10-06 | $5.05 | $5.05 | 7,381,600 | — | — |
| 2003-10-03 | $4.96 | $4.96 | 5,898,400 | — | — |
| 2003-10-02 | $4.75 | $4.75 | 4,747,200 | — | — |
| 2003-10-01 | $4.65 | $4.65 | 5,116,000 | — | — |
| 2003-09-30 | $4.56 | $4.56 | 9,141,600 | — | — |
| 2003-09-29 | $4.67 | $4.67 | 6,816,000 | — | — |
| 2003-09-26 | $4.52 | $4.52 | 6,272,800 | — | — |
| 2003-09-25 | $4.56 | $4.56 | 6,505,600 | — | — |
| 2003-09-24 | $4.68 | $4.68 | 10,031,200 | — | — |
| 2003-09-23 | $4.92 | $4.92 | 4,633,600 | — | — |
| 2003-09-22 | $4.90 | $4.90 | 6,460,800 | — | — |
| 2003-09-19 | $5.05 | $5.05 | 5,589,600 | — | — |
| 2003-09-18 | $4.98 | $4.98 | 10,352,800 | — | — |
| 2003-09-17 | $5.10 | $5.10 | 17,286,400 | — | — |
| 2003-09-16 | $4.82 | $4.82 | 10,056,000 | — | — |
| 2003-09-15 | $4.56 | $4.56 | 3,648,000 | — | — |
| 2003-09-12 | $4.63 | $4.63 | 3,956,800 | — | — |
| 2003-09-11 | $4.61 | $4.61 | 6,374,400 | — | — |
| 2003-09-10 | $4.48 | $4.48 | 8,156,800 | — | — |
| 2003-09-09 | $4.67 | $4.67 | 10,645,600 | — | — |
| 2003-09-08 | $4.72 | $4.72 | 9,045,600 | — | — |
| 2003-09-05 | $4.85 | $4.85 | 8,201,600 | — | — |
| 2003-09-04 | $4.79 | $4.79 | 11,864,800 | — | — |
| 2003-09-03 | $4.71 | $4.71 | 21,516,800 | — | — |
| 2003-09-02 | $4.61 | $4.61 | 13,902,400 | — | — |
| 2003-08-29 | $4.35 | $4.35 | 6,131,200 | — | — |
| 2003-08-28 | $4.36 | $4.36 | 12,126,400 | — | — |
| 2003-08-27 | $4.17 | $4.17 | 8,261,600 | — | — |
| 2003-08-26 | $4.04 | $4.04 | 5,399,200 | — | — |
| 2003-08-25 | $3.99 | $3.99 | 8,248,800 | — | — |
| 2003-08-22 | $3.99 | $3.99 | 13,135,200 | — | — |
| 2003-08-21 | $3.88 | $3.88 | 7,543,200 | — | — |
| 2003-08-20 | $3.87 | $3.87 | 6,750,400 | — | — |
| 2003-08-19 | $3.96 | $3.96 | 8,800,800 | — | — |
| 2003-08-18 | $3.78 | $3.78 | 10,619,200 | — | — |
| 2003-08-15 | $3.67 | $3.67 | 2,481,600 | — | — |
| 2003-08-14 | $3.63 | $3.63 | 3,539,200 | — | — |
| 2003-08-13 | $3.68 | $3.68 | 2,449,600 | — | — |
| 2003-08-12 | $3.68 | $3.68 | 6,560,800 | — | — |
| 2003-08-11 | $3.63 | $3.63 | 3,432,000 | — | — |
| 2003-08-08 | $3.68 | $3.68 | 3,441,600 | — | — |
| 2003-08-07 | $3.64 | $3.64 | 3,952,000 | — | — |
| 2003-08-06 | $3.67 | $3.67 | 4,783,200 | — | — |
| 2003-08-05 | $3.77 | $3.77 | 7,440,000 | — | — |
| 2003-08-04 | $3.81 | $3.81 | 5,080,800 | — | — |
| 2003-08-01 | $3.80 | $3.80 | 4,097,600 | — | — |
| 2003-07-31 | $3.85 | $3.85 | 6,930,400 | — | — |
| 2003-07-30 | $3.82 | $3.82 | 11,794,400 | — | — |
| 2003-07-29 | $3.93 | $3.93 | 17,608,000 | — | — |
| 2003-07-28 | $3.92 | $3.92 | 10,300,000 | — | — |
| 2003-07-25 | $3.91 | $3.91 | 12,896,000 | — | — |
| 2003-07-24 | $3.93 | $3.93 | 18,249,600 | — | — |
| 2003-07-23 | $3.93 | $3.93 | 14,118,400 | — | — |
| 2003-07-22 | $3.84 | $3.84 | 32,021,600 | — | — |
| 2003-07-21 | $3.38 | $3.38 | 5,926,400 | — | — |
| 2003-07-18 | $3.44 | $3.44 | 2,818,400 | — | — |
| 2003-07-17 | $3.46 | $3.46 | 6,642,400 | — | — |
| 2003-07-16 | $3.58 | $3.58 | 5,361,600 | — | — |
| 2003-07-15 | $3.58 | $3.58 | 14,611,200 | — | — |
| 2003-07-14 | $3.70 | $3.70 | 8,372,000 | — | — |
| 2003-07-11 | $3.56 | $3.56 | 6,896,000 | — | — |
| 2003-07-10 | $3.54 | $3.54 | 14,178,400 | — | — |
| 2003-07-09 | $3.45 | $3.45 | 12,230,400 | — | — |
| 2003-07-08 | $3.50 | $3.50 | 8,376,800 | — | — |
| 2003-07-07 | $3.41 | $3.41 | 10,780,800 | — | — |
| 2003-07-03 | $3.30 | $3.30 | 7,217,600 | — | — |
| 2003-07-02 | $3.24 | $3.24 | 13,122,400 | — | — |
| 2003-07-01 | $3.13 | $3.13 | 8,187,200 | — | — |
| 2003-06-30 | $3.05 | $3.05 | 17,900,000 | — | — |
| 2003-06-27 | $3.12 | $3.12 | 12,502,400 | — | — |
| 2003-06-26 | $3.15 | $3.15 | 16,108,800 | — | — |
| 2003-06-25 | $2.91 | $2.91 | 11,092,800 | — | — |
| 2003-06-24 | $2.86 | $2.86 | 7,979,200 | — | — |
| 2003-06-23 | $2.87 | $2.87 | 5,821,600 | — | — |
| 2003-06-20 | $2.97 | $2.97 | 4,875,200 | — | — |
| 2003-06-19 | $2.98 | $2.98 | 7,154,400 | — | — |
| 2003-06-18 | $3.08 | $3.08 | 7,770,400 | — | — |
| 2003-06-17 | $3.10 | $3.10 | 6,804,000 | — | — |
| 2003-06-16 | $3.09 | $3.09 | 10,495,200 | — | — |
| 2003-06-13 | $3.03 | $3.03 | 11,808,800 | — | — |
| 2003-06-12 | $3.06 | $3.06 | 13,846,400 | — | — |
| 2003-06-11 | $3.02 | $3.02 | 19,852,800 | — | — |
| 2003-06-10 | $2.99 | $2.99 | 22,455,200 | — | — |
| 2003-06-09 | $2.87 | $2.87 | 9,841,600 | — | — |
| 2003-06-06 | $2.87 | $2.87 | 16,360,000 | — | — |
| 2003-06-05 | $2.74 | $2.74 | 10,921,600 | — | — |
| 2003-06-04 | $2.75 | $2.75 | 28,266,400 | — | — |
| 2003-06-03 | $2.46 | $2.46 | 16,539,200 | — | — |
| 2003-06-02 | $2.47 | $2.47 | 17,512,000 | — | — |
| 2003-05-30 | $2.59 | $2.59 | 7,192,800 | — | — |
| 2003-05-29 | $2.61 | $2.61 | 6,312,800 | — | — |
| 2003-05-28 | $2.58 | $2.58 | 6,107,200 | — | — |
| 2003-05-27 | $2.61 | $2.61 | 4,819,200 | — | — |
| 2003-05-23 | $2.56 | $2.56 | 8,768,800 | — | — |
| 2003-05-22 | $2.56 | $2.56 | 6,515,200 | — | — |
| 2003-05-21 | $2.53 | $2.53 | 7,820,000 | — | — |
| 2003-05-20 | $2.51 | $2.51 | 10,400,000 | — | — |
| 2003-05-19 | $2.51 | $2.51 | 10,640,000 | — | — |
| 2003-05-16 | $2.63 | $2.63 | 17,526,400 | — | — |
| 2003-05-15 | $2.60 | $2.60 | 25,273,600 | — | — |
| 2003-05-14 | $2.35 | $2.35 | 7,059,200 | — | — |
| 2003-05-13 | $2.30 | $2.30 | 13,676,800 | — | — |
| 2003-05-12 | $2.27 | $2.27 | 6,356,000 | — | — |
| 2003-05-09 | $2.30 | $2.30 | 5,665,600 | — | — |
| 2003-05-08 | $2.27 | $2.27 | 9,919,200 | — | — |
| 2003-05-07 | $2.33 | $2.33 | 10,672,800 | — | — |
| 2003-05-06 | $2.33 | $2.33 | 13,513,600 | — | — |
| 2003-05-05 | $2.33 | $2.33 | 12,353,600 | — | — |
| 2003-05-02 | $2.29 | $2.29 | 18,027,200 | — | — |
| 2003-05-01 | $2.19 | $2.19 | 23,744,000 | — | — |
| 2003-04-30 | $2.25 | $2.25 | 22,547,200 | — | — |
| 2003-04-29 | $2.33 | $2.33 | 25,601,600 | — | — |
| 2003-04-28 | $2.34 | $2.34 | 33,412,800 | — | — |
| 2003-04-25 | $2.38 | $2.38 | 14,775,200 | — | — |
| 2003-04-24 | $2.43 | $2.43 | 28,159,200 | — | — |
| 2003-04-23 | $2.47 | $2.47 | 19,748,800 | — | — |
| 2003-04-22 | $2.49 | $2.49 | 61,018,400 | — | — |
| 2003-04-21 | $2.57 | $2.57 | 17,416,000 | — | — |
| 2003-04-17 | $2.58 | $2.58 | 16,328,000 | — | — |
| 2003-04-16 | $2.52 | $2.52 | 19,200,800 | — | — |
| 2003-04-15 | $2.47 | $2.47 | 13,684,800 | — | — |
| 2003-04-14 | $2.38 | $2.38 | 24,292,000 | — | — |
| 2003-04-11 | $2.37 | $2.37 | 20,157,600 | — | — |
| 2003-04-10 | $2.44 | $2.44 | 98,054,400 | — | — |
| 2003-04-09 | $2.76 | $2.76 | 16,811,200 | — | — |
| 2003-04-08 | $2.83 | $2.83 | 13,448,800 | — | — |
| 2003-04-07 | $2.81 | $2.81 | 14,249,600 | — | — |
| 2003-04-04 | $2.84 | $2.84 | 10,957,600 | — | — |
| 2003-04-03 | $2.85 | $2.85 | 19,139,200 | — | — |
| 2003-04-02 | $2.75 | $2.75 | 32,181,600 | — | — |
| 2003-04-01 | $2.75 | $2.75 | 22,392,000 | — | — |
| 2003-03-31 | $2.80 | $2.80 | 22,963,200 | — | — |
| 2003-03-28 | $2.79 | $2.79 | 11,488,800 | — | — |
| 2003-03-27 | $2.84 | $2.84 | 14,532,000 | — | — |
| 2003-03-26 | $2.86 | $2.86 | 16,120,800 | — | — |
| 2003-03-25 | $2.83 | $2.83 | 19,032,000 | — | — |
| 2003-03-24 | $2.77 | $2.77 | 17,131,200 | — | — |
| 2003-03-21 | $2.70 | $2.70 | 11,796,000 | — | — |
| 2003-03-20 | $2.68 | $2.68 | 10,593,600 | — | — |
| 2003-03-19 | $2.66 | $2.66 | 14,812,800 | — | — |
| 2003-03-18 | $2.71 | $2.71 | 9,290,400 | — | — |
| 2003-03-17 | $2.68 | $2.68 | 16,360,800 | — | — |
| 2003-03-14 | $2.66 | $2.66 | 23,829,600 | — | — |
| 2003-03-13 | $2.60 | $2.60 | 69,700,800 | — | — |
| 2003-03-12 | $2.74 | $2.74 | 24,972,000 | — | — |
| 2003-03-11 | $2.81 | $2.81 | 9,129,600 | — | — |
| 2003-03-10 | $2.83 | $2.83 | 18,386,400 | — | — |
| 2003-03-07 | $2.90 | $2.90 | 12,259,200 | — | — |
| 2003-03-06 | $2.93 | $2.93 | 13,315,200 | — | — |
| 2003-03-05 | $2.91 | $2.91 | 11,073,600 | — | — |
| 2003-03-04 | $2.92 | $2.92 | 11,971,200 | — | — |
| 2003-03-03 | $2.93 | $2.93 | 7,320,000 | — | — |
| 2003-02-28 | $2.93 | $2.93 | 18,451,200 | — | — |
| 2003-02-27 | $2.89 | $2.89 | 13,584,000 | — | — |
| 2003-02-26 | $2.90 | $2.90 | 14,121,600 | — | — |
| 2003-02-25 | $2.91 | $2.91 | 21,398,400 | — | — |
| 2003-02-24 | $2.85 | $2.85 | 16,646,400 | — | — |
| 2003-02-21 | $2.84 | $2.84 | 35,162,400 | — | — |
| 2003-02-20 | $2.80 | $2.80 | 21,213,600 | — | — |
| 2003-02-19 | $2.83 | $2.83 | 25,903,200 | — | — |
| 2003-02-18 | $2.83 | $2.83 | 33,967,200 | — | — |
| 2003-02-14 | $2.80 | $2.80 | 32,740,800 | — | — |
| 2003-02-13 | $2.74 | $2.74 | 41,198,400 | — | — |
| 2003-02-12 | $2.70 | $2.70 | 21,799,200 | — | — |
| 2003-02-11 | $2.75 | $2.75 | 19,070,400 | — | — |
| 2003-02-10 | $2.71 | $2.71 | 18,931,200 | — | — |
| 2003-02-07 | $2.71 | $2.71 | 121,130,400 | — | — |
| 2003-02-06 | $2.60 | $2.60 | 88,785,600 | — | — |
| 2003-02-05 | $2.53 | $2.53 | 74,368,800 | — | — |
| 2003-02-04 | $2.53 | $2.53 | 63,062,400 | — | — |
| 2003-02-03 | $2.61 | $2.61 | 55,790,400 | — | — |
| 2003-01-31 | $2.51 | $2.51 | 49,324,800 | — | — |
| 2003-01-30 | $2.45 | $2.45 | 46,365,600 | — | — |
| 2003-01-29 | $2.38 | $2.38 | 32,460,000 | — | — |
| 2003-01-28 | $2.35 | $2.35 | 27,256,800 | — | — |
| 2003-01-27 | $2.35 | $2.35 | 16,982,400 | — | — |
| 2003-01-24 | $2.41 | $2.41 | 31,646,400 | — | — |
| 2003-01-23 | $2.45 | $2.45 | 27,643,200 | — | — |
| 2003-01-22 | $2.43 | $2.43 | 20,978,400 | — | — |
| 2003-01-21 | $2.47 | $2.47 | 16,689,600 | — | — |
| 2003-01-17 | $2.51 | $2.51 | 22,096,800 | — | — |
| 2003-01-16 | $2.56 | $2.56 | 27,710,400 | — | — |
| 2003-01-15 | $2.56 | $2.56 | 17,930,400 | — | — |
| 2003-01-14 | $2.56 | $2.56 | 17,232,000 | — | — |
| 2003-01-13 | $2.58 | $2.58 | 22,118,400 | — | — |
| 2003-01-10 | $2.60 | $2.60 | 26,896,800 | — | — |
| 2003-01-09 | $2.68 | $2.68 | 47,724,000 | — | — |
| 2003-01-08 | $2.69 | $2.69 | 40,257,600 | — | — |
| 2003-01-07 | $2.79 | $2.79 | 30,477,600 | — | — |
| 2003-01-06 | $2.99 | $2.99 | 21,456,000 | — | — |
| 2003-01-03 | $2.99 | $2.99 | 8,426,400 | — | — |
| 2003-01-02 | $3.01 | $3.01 | 13,646,400 | — | — |