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
- 1989-01-03 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 | $3.54 | $6.35 | 20,300 | — | — |
| 2003-12-30 | $3.15 | $5.65 | 2,400 | — | — |
| 2003-12-29 | $3.15 | $5.65 | 6,900 | — | — |
| 2003-12-26 | $3.19 | $5.72 | 5,700 | — | — |
| 2003-12-24 | $3.19 | $5.72 | 5,500 | — | — |
| 2003-12-23 | $3.18 | $5.71 | 5,300 | — | — |
| 2003-12-22 | $3.18 | $5.71 | 9,600 | — | — |
| 2003-12-19 | $3.29 | $5.90 | 12,400 | — | — |
| 2003-12-18 | $3.22 | $5.78 | 100 | — | — |
| 2003-12-17 | $3.20 | $5.74 | 3,100 | — | — |
| 2003-12-16 | $3.16 | $5.67 | 5,200 | — | — |
| 2003-12-15 | $3.16 | $5.67 | 15,400 | — | — |
| 2003-12-12 | $3.28 | $5.89 | 13,600 | — | — |
| 2003-12-11 | $3.26 | $5.85 | 8,400 | — | — |
| 2003-12-10 | $3.29 | $5.90 | 36,200 | — | — |
| 2003-12-09 | $3.28 | $5.89 | 5,800 | — | — |
| 2003-12-08 | $3.30 | $5.92 | 2,300 | — | — |
| 2003-12-05 | $3.35 | $6.01 | 11,800 | — | — |
| 2003-12-04 | $3.29 | $5.90 | 3,100 | — | — |
| 2003-12-03 | $3.29 | $5.90 | 5,800 | — | — |
| 2003-12-02 | $3.29 | $5.90 | 24,300 | — | — |
| 2003-12-01 | $3.39 | $6.08 | 11,200 | — | — |
| 2003-11-28 | $3.44 | $6.17 | 9,300 | — | — |
| 2003-11-26 | $3.44 | $6.17 | 8,600 | — | — |
| 2003-11-25 | $3.26 | $5.85 | 13,300 | — | — |
| 2003-11-24 | $3.16 | $5.67 | 8,300 | — | — |
| 2003-11-21 | $3.16 | $5.67 | 2,900 | — | — |
| 2003-11-20 | $3.18 | $5.71 | 7,900 | — | — |
| 2003-11-19 | $3.21 | $5.76 | 5,600 | — | — |
| 2003-11-18 | $3.16 | $5.67 | 19,700 | — | — |
| 2003-11-17 | $3.29 | $5.90 | 10,900 | — | — |
| 2003-11-14 | $3.27 | $5.87 | 5,100 | — | — |
| 2003-11-13 | $3.27 | $5.87 | 1,800 | — | — |
| 2003-11-12 | $3.29 | $5.90 | 7,900 | — | — |
| 2003-11-11 | $3.47 | $6.23 | 3,300 | — | — |
| 2003-11-10 | $3.30 | $5.92 | 16,700 | — | — |
| 2003-11-07 | $3.30 | $5.92 | 15,600 | — | — |
| 2003-11-06 | $3.43 | $6.15 | 34,700 | — | — |
| 2003-11-05 | $3.18 | $5.71 | 5,100 | — | — |
| 2003-11-04 | $3.20 | $5.74 | 4,900 | — | — |
| 2003-11-03 | $3.06 | $5.49 | 7,900 | — | — |
| 2003-10-31 | $3.10 | $5.56 | 44,400 | — | — |
| 2003-10-30 | $3.11 | $5.58 | 89,800 | — | — |
| 2003-10-29 | $3.62 | $6.50 | 67,500 | — | — |
| 2003-10-28 | $3.65 | $6.55 | 10,600 | — | — |
| 2003-10-27 | $3.65 | $6.55 | 13,400 | — | — |
| 2003-10-24 | $3.40 | $6.10 | 14,000 | — | — |
| 2003-10-23 | $3.47 | $6.23 | 5,000 | — | — |
| 2003-10-22 | $3.50 | $6.28 | 12,600 | — | — |
| 2003-10-21 | $3.56 | $6.39 | 20,200 | — | — |
| 2003-10-20 | $3.59 | $6.44 | 4,200 | — | — |
| 2003-10-17 | $3.59 | $6.44 | 57,300 | — | — |
| 2003-10-16 | $3.29 | $5.90 | 4,200 | — | — |
| 2003-10-15 | $3.22 | $5.78 | 7,000 | — | — |
| 2003-10-14 | $3.30 | $5.92 | 11,800 | — | — |
| 2003-10-13 | $3.19 | $5.72 | 6,800 | — | — |
| 2003-10-10 | $3.07 | $5.51 | 13,500 | — | — |
| 2003-10-09 | $3.35 | $6.01 | 8,400 | — | — |
| 2003-10-08 | $3.69 | $6.62 | 29,800 | — | — |
| 2003-10-07 | $3.19 | $5.72 | 11,700 | — | — |
| 2003-10-06 | $2.91 | $5.22 | 3,800 | — | — |
| 2003-10-03 | $2.85 | $5.11 | 8,200 | — | — |
| 2003-10-02 | $2.93 | $5.26 | 1,200 | — | — |
| 2003-10-01 | $2.95 | $5.29 | 4,200 | — | — |
| 2003-09-30 | $2.90 | $5.20 | 10,300 | — | — |
| 2003-09-29 | $2.95 | $5.29 | 19,600 | — | — |
| 2003-09-26 | $3.15 | $5.65 | 4,200 | — | — |
| 2003-09-25 | $3.15 | $5.65 | 5,700 | — | — |
| 2003-09-24 | $3.33 | $5.97 | 5,300 | — | — |
| 2003-09-23 | $3.42 | $6.14 | 9,500 | — | — |
| 2003-09-22 | $3.52 | $6.32 | 4,500 | — | — |
| 2003-09-19 | $3.64 | $6.53 | 22,700 | — | — |
| 2003-09-18 | $3.62 | $6.50 | 37,600 | — | — |
| 2003-09-17 | $3.52 | $6.32 | 11,300 | — | — |
| 2003-09-16 | $3.35 | $6.01 | 16,500 | — | — |
| 2003-09-15 | $3.35 | $6.01 | 16,700 | — | — |
| 2003-09-12 | $3.50 | $6.28 | 8,300 | — | — |
| 2003-09-11 | $3.48 | $6.24 | 11,700 | — | — |
| 2003-09-10 | $3.63 | $6.51 | 15,000 | — | — |
| 2003-09-09 | $3.59 | $6.44 | 15,300 | — | — |
| 2003-09-08 | $3.72 | $6.67 | 19,500 | — | — |
| 2003-09-05 | $3.85 | $6.91 | 69,800 | — | — |
| 2003-09-04 | $3.95 | $7.09 | 146,800 | — | — |
| 2003-09-03 | $3.66 | $6.57 | 32,800 | — | — |
| 2003-09-02 | $3.67 | $6.58 | 112,000 | — | — |
| 2003-08-29 | $3.25 | $5.83 | 50,000 | — | — |
| 2003-08-28 | $3.15 | $5.65 | 35,100 | — | — |
| 2003-08-27 | $3.06 | $5.49 | 44,400 | — | — |
| 2003-08-26 | $2.99 | $5.36 | 8,300 | — | — |
| 2003-08-25 | $3.00 | $5.38 | 3,800 | — | — |
| 2003-08-22 | $3.04 | $5.45 | 19,300 | — | — |
| 2003-08-21 | $3.03 | $5.44 | 23,700 | — | — |
| 2003-08-20 | $2.95 | $5.29 | 6,000 | — | — |
| 2003-08-19 | $2.96 | $5.31 | 19,600 | — | — |
| 2003-08-18 | $2.80 | $5.02 | 4,700 | — | — |
| 2003-08-15 | $2.90 | $5.20 | 11,700 | — | — |
| 2003-08-14 | $2.90 | $5.20 | 8,100 | — | — |
| 2003-08-13 | $2.90 | $5.20 | 7,800 | — | — |
| 2003-08-12 | $3.00 | $5.38 | 7,800 | — | — |
| 2003-08-11 | $2.92 | $5.24 | 2,600 | — | — |
| 2003-08-08 | $2.96 | $5.31 | 6,500 | — | — |
| 2003-08-07 | $2.95 | $5.29 | 15,600 | — | — |
| 2003-08-06 | $3.06 | $5.49 | 5,400 | — | — |
| 2003-08-05 | $3.06 | $5.49 | 7,700 | — | — |
| 2003-08-04 | $3.10 | $5.56 | 9,900 | — | — |
| 2003-08-01 | $3.12 | $5.60 | 10,300 | — | — |
| 2003-07-31 | $3.36 | $6.03 | 1,700 | — | — |
| 2003-07-30 | $3.32 | $5.96 | 9,200 | — | — |
| 2003-07-29 | $3.42 | $6.14 | 5,600 | — | — |
| 2003-07-28 | $3.43 | $6.15 | 41,500 | — | — |
| 2003-07-25 | $3.26 | $5.85 | 89,100 | — | — |
| 2003-07-24 | $3.25 | $5.83 | 14,000 | — | — |
| 2003-07-23 | $3.35 | $6.01 | 83,600 | — | — |
| 2003-07-22 | $3.09 | $5.54 | 5,700 | — | — |
| 2003-07-21 | $3.06 | $5.49 | 6,200 | — | — |
| 2003-07-18 | $3.07 | $5.51 | 7,000 | — | — |
| 2003-07-17 | $2.81 | $5.04 | 26,300 | — | — |
| 2003-07-16 | $3.29 | $5.90 | 34,400 | — | — |
| 2003-07-15 | $3.20 | $5.74 | 43,700 | — | — |
| 2003-07-14 | $3.14 | $5.63 | 45,100 | — | — |
| 2003-07-11 | $2.70 | $4.84 | 28,000 | — | — |
| 2003-07-10 | $2.56 | $4.59 | 22,600 | — | — |
| 2003-07-09 | $2.48 | $4.45 | 43,000 | — | — |
| 2003-07-08 | $2.32 | $4.16 | 20,700 | — | — |
| 2003-07-07 | $2.31 | $4.14 | 36,800 | — | — |
| 2003-07-03 | $2.05 | $3.68 | 600 | — | — |
| 2003-07-02 | $2.04 | $3.66 | 1,300 | — | — |
| 2003-07-01 | $2.00 | $3.59 | 11,400 | — | — |
| 2003-06-30 | $1.99 | $3.57 | 3,700 | — | — |
| 2003-06-27 | $2.00 | $3.59 | 700 | — | — |
| 2003-06-26 | $2.09 | $3.75 | 700 | — | — |
| 2003-06-25 | $2.01 | $3.61 | 9,900 | — | — |
| 2003-06-24 | $2.00 | $3.59 | 11,700 | — | — |
| 2003-06-23 | $2.05 | $3.68 | 2,300 | — | — |
| 2003-06-20 | $2.10 | $3.77 | 3,900 | — | — |
| 2003-06-19 | $2.06 | $3.70 | 12,400 | — | — |
| 2003-06-18 | $2.23 | $4.00 | 12,600 | — | — |
| 2003-06-17 | $2.14 | $3.84 | 2,700 | — | — |
| 2003-06-16 | $2.02 | $3.62 | 5,800 | — | — |
| 2003-06-13 | $2.18 | $3.91 | 3,500 | — | — |
| 2003-06-12 | $2.11 | $3.79 | 400 | — | — |
| 2003-06-11 | $2.17 | $3.89 | 8,000 | — | — |
| 2003-06-10 | $2.08 | $3.73 | 2,000 | — | — |
| 2003-06-09 | $2.08 | $3.73 | 15,600 | — | — |
| 2003-06-06 | $2.15 | $3.86 | 12,200 | — | — |
| 2003-06-05 | $2.19 | $3.93 | 5,900 | — | — |
| 2003-06-04 | $2.13 | $3.82 | 4,400 | — | — |
| 2003-06-03 | $2.00 | $3.59 | 9,700 | — | — |
| 2003-06-02 | $2.03 | $3.64 | 26,100 | — | — |
| 2003-05-30 | $1.95 | $3.50 | 7,800 | — | — |
| 2003-05-29 | $1.90 | $3.41 | 3,700 | — | — |
| 2003-05-28 | $1.99 | $3.57 | 4,200 | — | — |
| 2003-05-27 | $2.20 | $3.95 | 11,600 | — | — |
| 2003-05-23 | $1.97 | $3.53 | 47,800 | — | — |
| 2003-05-22 | $1.97 | $3.53 | 7,900 | — | — |
| 2003-05-21 | $2.00 | $3.59 | 16,700 | — | — |
| 2003-05-20 | $1.87 | $3.36 | 2,700 | — | — |
| 2003-05-19 | $1.90 | $3.41 | 8,900 | — | — |
| 2003-05-16 | $1.95 | $3.50 | 27,800 | — | — |
| 2003-05-15 | $1.70 | $3.05 | 9,200 | — | — |
| 2003-05-14 | $1.70 | $3.05 | 5,600 | — | — |
| 2003-05-13 | $1.70 | $3.05 | 6,400 | — | — |
| 2003-05-12 | $1.70 | $3.05 | 10,400 | — | — |
| 2003-05-09 | $1.70 | $3.05 | 5,000 | — | — |
| 2003-05-08 | $1.70 | $3.05 | 14,400 | — | — |
| 2003-05-07 | $1.75 | $3.14 | 6,800 | — | — |
| 2003-05-06 | $1.75 | $3.14 | 4,700 | — | — |
| 2003-05-05 | $1.83 | $3.28 | 13,000 | — | — |
| 2003-05-02 | $1.76 | $3.16 | 6,700 | — | — |
| 2003-05-01 | $1.60 | $2.87 | 1,500 | — | — |
| 2003-04-30 | $1.61 | $2.89 | 7,700 | — | — |
| 2003-04-29 | $1.72 | $3.09 | 8,000 | — | — |
| 2003-04-28 | $1.66 | $2.98 | 1,800 | — | — |
| 2003-04-25 | $1.69 | $3.03 | 3,100 | — | — |
| 2003-04-24 | $1.71 | $3.07 | 13,200 | — | — |
| 2003-04-23 | $1.65 | $2.96 | 15,300 | — | — |
| 2003-04-22 | $1.30 | $2.33 | 13,400 | — | — |
| 2003-04-21 | $1.40 | $2.51 | 25,000 | — | — |
| 2003-04-17 | $1.00 | $1.79 | 2,500 | — | — |
| 2003-04-16 | $0.94 | $1.69 | 1,700 | — | — |
| 2003-04-15 | $1.16 | $2.08 | 6,200 | — | — |
| 2003-04-14 | $1.16 | $2.08 | 5,200 | — | — |
| 2003-04-11 | $1.15 | $2.06 | 0 | — | — |
| 2003-04-10 | $1.15 | $2.06 | 0 | — | — |
| 2003-04-09 | $1.15 | $2.06 | 3,900 | — | — |
| 2003-04-08 | $1.10 | $1.97 | 3,800 | — | — |
| 2003-04-07 | $1.05 | $1.88 | 2,900 | — | — |
| 2003-04-04 | $1.14 | $2.05 | 200 | — | — |
| 2003-04-03 | $1.26 | $2.26 | 5,300 | — | — |
| 2003-04-02 | $1.29 | $2.31 | 12,000 | — | — |
| 2003-04-01 | $1.20 | $2.15 | 8,400 | — | — |
| 2003-03-31 | $1.17 | $2.10 | 5,800 | — | — |
| 2003-03-28 | $1.17 | $2.10 | 3,000 | — | — |
| 2003-03-27 | $1.06 | $1.90 | 2,100 | — | — |
| 2003-03-26 | $1.17 | $2.10 | 800 | — | — |
| 2003-03-25 | $1.10 | $1.97 | 4,000 | — | — |
| 2003-03-24 | $1.13 | $2.03 | 100 | — | — |
| 2003-03-21 | $1.15 | $2.06 | 8,000 | — | — |
| 2003-03-20 | $1.25 | $2.24 | 17,000 | — | — |
| 2003-03-19 | $1.21 | $2.17 | 5,000 | — | — |
| 2003-03-18 | $1.16 | $2.08 | 0 | — | — |
| 2003-03-17 | $1.16 | $2.08 | 2,100 | — | — |
| 2003-03-14 | $1.14 | $2.05 | 0 | — | — |
| 2003-03-13 | $1.14 | $2.05 | 4,400 | — | — |
| 2003-03-12 | $1.13 | $2.03 | 1,000 | — | — |
| 2003-03-11 | $1.22 | $2.19 | 6,700 | — | — |
| 2003-03-10 | $1.20 | $2.15 | 4,600 | — | — |
| 2003-03-07 | $1.20 | $2.15 | 9,900 | — | — |
| 2003-03-06 | $1.05 | $1.88 | 100 | — | — |
| 2003-03-05 | $1.14 | $2.05 | 2,600 | — | — |
| 2003-03-04 | $1.06 | $1.90 | 900 | — | — |
| 2003-03-03 | $0.98 | $1.76 | 5,700 | — | — |
| 2003-02-28 | $1.10 | $1.97 | 2,500 | — | — |
| 2003-02-27 | $1.09 | $1.96 | 2,300 | — | — |
| 2003-02-26 | $1.10 | $1.97 | 8,800 | — | — |
| 2003-02-25 | $1.04 | $1.87 | 5,300 | — | — |
| 2003-02-24 | $1.08 | $1.94 | 600 | — | — |
| 2003-02-21 | $1.00 | $1.79 | 2,200 | — | — |
| 2003-02-20 | $0.96 | $1.72 | 13,700 | — | — |
| 2003-02-19 | $0.77 | $1.38 | 9,600 | — | — |
| 2003-02-18 | $0.80 | $1.44 | 4,800 | — | — |
| 2003-02-14 | $0.85 | $1.53 | 300 | — | — |
| 2003-02-13 | $0.85 | $1.53 | 0 | — | — |
| 2003-02-12 | $0.85 | $1.53 | 1,500 | — | — |
| 2003-02-11 | $0.89 | $1.60 | 2,600 | — | — |
| 2003-02-10 | $0.82 | $1.47 | 11,600 | — | — |
| 2003-02-07 | $0.80 | $1.44 | 4,500 | — | — |
| 2003-02-06 | $0.80 | $1.44 | 4,300 | — | — |
| 2003-02-05 | $0.90 | $1.61 | 0 | — | — |
| 2003-02-04 | $0.90 | $1.61 | 4,500 | — | — |
| 2003-02-03 | $0.90 | $1.61 | 100 | — | — |
| 2003-01-31 | $0.91 | $1.63 | 9,500 | — | — |
| 2003-01-30 | $0.85 | $1.53 | 1,800 | — | — |
| 2003-01-29 | $0.87 | $1.56 | 200 | — | — |
| 2003-01-28 | $0.91 | $1.63 | 200 | — | — |
| 2003-01-27 | $0.87 | $1.56 | 21,600 | — | — |
| 2003-01-24 | $1.00 | $1.79 | 6,300 | — | — |
| 2003-01-23 | $0.95 | $1.70 | 600 | — | — |
| 2003-01-22 | $0.99 | $1.78 | 5,700 | — | — |
| 2003-01-21 | $1.02 | $1.83 | 1,100 | — | — |
| 2003-01-17 | $1.09 | $1.96 | 0 | — | — |
| 2003-01-16 | $1.09 | $1.96 | 5,300 | — | — |
| 2003-01-15 | $1.00 | $1.79 | 0 | — | — |
| 2003-01-14 | $1.00 | $1.79 | 8,700 | — | — |
| 2003-01-13 | $1.00 | $1.79 | 5,400 | — | — |
| 2003-01-10 | $1.08 | $1.94 | 12,400 | — | — |
| 2003-01-09 | $1.04 | $1.87 | 5,500 | — | — |
| 2003-01-08 | $0.95 | $1.70 | 2,400 | — | — |
| 2003-01-07 | $0.94 | $1.69 | 10,400 | — | — |
| 2003-01-06 | $1.04 | $1.87 | 18,600 | — | — |
| 2003-01-03 | $0.96 | $1.72 | 5,200 | — | — |
| 2003-01-02 | $0.91 | $1.63 | 6,300 | — | — |