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
- 1994-09-09 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 | $2.76 | $2.76 | 291,000 | — | — |
| 2003-12-30 | $2.69 | $2.69 | 250,000 | — | — |
| 2003-12-29 | $2.70 | $2.70 | 421,300 | — | — |
| 2003-12-26 | $2.68 | $2.68 | 496,700 | — | — |
| 2003-12-24 | $2.81 | $2.81 | 513,700 | — | — |
| 2003-12-23 | $2.97 | $2.97 | 66,900 | — | — |
| 2003-12-22 | $2.98 | $2.98 | 22,400 | — | — |
| 2003-12-19 | $2.95 | $2.95 | 55,200 | — | — |
| 2003-12-18 | $2.96 | $2.96 | 129,900 | — | — |
| 2003-12-17 | $2.89 | $2.89 | 60,900 | — | — |
| 2003-12-16 | $2.96 | $2.96 | 60,300 | — | — |
| 2003-12-15 | $2.92 | $2.92 | 110,400 | — | — |
| 2003-12-12 | $3.05 | $3.05 | 135,700 | — | — |
| 2003-12-11 | $3.03 | $3.03 | 229,400 | — | — |
| 2003-12-10 | $2.97 | $2.97 | 843,100 | — | — |
| 2003-12-09 | $2.95 | $2.95 | 85,700 | — | — |
| 2003-12-08 | $2.95 | $2.95 | 115,100 | — | — |
| 2003-12-05 | $2.91 | $2.91 | 74,700 | — | — |
| 2003-12-04 | $2.92 | $2.92 | 731,400 | — | — |
| 2003-12-03 | $2.94 | $2.94 | 3,831,600 | — | — |
| 2003-12-02 | $2.85 | $2.85 | 135,200 | — | — |
| 2003-12-01 | $2.82 | $2.82 | 186,400 | — | — |
| 2003-11-28 | $2.78 | $2.78 | 199,100 | — | — |
| 2003-11-26 | $2.79 | $2.79 | 272,600 | — | — |
| 2003-11-25 | $2.76 | $2.76 | 662,400 | — | — |
| 2003-11-24 | $2.75 | $2.75 | 84,000 | — | — |
| 2003-11-21 | $2.74 | $2.74 | 95,700 | — | — |
| 2003-11-20 | $2.67 | $2.67 | 182,700 | — | — |
| 2003-11-19 | $2.67 | $2.67 | 93,200 | — | — |
| 2003-11-18 | $2.51 | $2.51 | 74,600 | — | — |
| 2003-11-17 | $2.52 | $2.52 | 218,900 | — | — |
| 2003-11-14 | $2.65 | $2.65 | 129,700 | — | — |
| 2003-11-13 | $2.77 | $2.77 | 374,500 | — | — |
| 2003-11-12 | $2.90 | $2.90 | 184,200 | — | — |
| 2003-11-11 | $2.88 | $2.88 | 54,200 | — | — |
| 2003-11-10 | $2.86 | $2.86 | 172,500 | — | — |
| 2003-11-07 | $2.89 | $2.89 | 218,200 | — | — |
| 2003-11-06 | $2.92 | $2.92 | 90,000 | — | — |
| 2003-11-05 | $2.94 | $2.94 | 277,800 | — | — |
| 2003-11-04 | $2.90 | $2.90 | 138,100 | — | — |
| 2003-11-03 | $2.89 | $2.89 | 116,900 | — | — |
| 2003-10-31 | $2.82 | $2.82 | 117,100 | — | — |
| 2003-10-30 | $2.91 | $2.91 | 154,800 | — | — |
| 2003-10-29 | $2.89 | $2.89 | 125,500 | — | — |
| 2003-10-28 | $2.79 | $2.79 | 102,800 | — | — |
| 2003-10-27 | $2.77 | $2.77 | 61,700 | — | — |
| 2003-10-24 | $2.71 | $2.71 | 923,700 | — | — |
| 2003-10-23 | $2.70 | $2.70 | 101,200 | — | — |
| 2003-10-22 | $2.65 | $2.65 | 69,600 | — | — |
| 2003-10-21 | $2.72 | $2.72 | 7,604,500 | — | — |
| 2003-10-20 | $2.72 | $2.72 | 29,800 | — | — |
| 2003-10-17 | $2.70 | $2.70 | 52,700 | — | — |
| 2003-10-16 | $2.73 | $2.73 | 29,500 | — | — |
| 2003-10-15 | $2.71 | $2.71 | 61,100 | — | — |
| 2003-10-14 | $2.76 | $2.76 | 102,900 | — | — |
| 2003-10-13 | $2.74 | $2.74 | 52,900 | — | — |
| 2003-10-10 | $2.67 | $2.67 | 29,300 | — | — |
| 2003-10-09 | $2.76 | $2.76 | 184,400 | — | — |
| 2003-10-08 | $2.69 | $2.69 | 36,700 | — | — |
| 2003-10-07 | $2.73 | $2.73 | 62,800 | — | — |
| 2003-10-06 | $2.73 | $2.73 | 37,500 | — | — |
| 2003-10-03 | $2.76 | $2.76 | 147,500 | — | — |
| 2003-10-02 | $2.70 | $2.70 | 94,100 | — | — |
| 2003-10-01 | $2.71 | $2.71 | 150,900 | — | — |
| 2003-09-30 | $2.65 | $2.65 | 471,100 | — | — |
| 2003-09-29 | $2.57 | $2.57 | 188,400 | — | — |
| 2003-09-26 | $2.42 | $2.42 | 248,100 | — | — |
| 2003-09-25 | $2.54 | $2.54 | 172,900 | — | — |
| 2003-09-24 | $2.60 | $2.60 | 2,361,900 | — | — |
| 2003-09-23 | $2.63 | $2.63 | 2,469,000 | — | — |
| 2003-09-22 | $2.88 | $2.88 | 76,100 | — | — |
| 2003-09-19 | $2.91 | $2.91 | 376,900 | — | — |
| 2003-09-18 | $2.98 | $2.98 | 567,600 | — | — |
| 2003-09-17 | $2.70 | $2.70 | 254,700 | — | — |
| 2003-09-16 | $2.59 | $2.59 | 122,200 | — | — |
| 2003-09-15 | $2.53 | $2.53 | 98,300 | — | — |
| 2003-09-12 | $2.58 | $2.58 | 158,400 | — | — |
| 2003-09-11 | $2.54 | $2.54 | 4,136,100 | — | — |
| 2003-09-10 | $2.42 | $2.42 | 1,053,900 | — | — |
| 2003-09-09 | $2.43 | $2.43 | 5,476,400 | — | — |
| 2003-09-08 | $2.53 | $2.53 | 116,800 | — | — |
| 2003-09-05 | $2.41 | $2.41 | 78,900 | — | — |
| 2003-09-04 | $2.48 | $2.48 | 168,100 | — | — |
| 2003-09-03 | $2.49 | $2.49 | 88,600 | — | — |
| 2003-09-02 | $2.45 | $2.45 | 102,500 | — | — |
| 2003-08-29 | $2.27 | $2.27 | 36,100 | — | — |
| 2003-08-28 | $2.37 | $2.37 | 58,500 | — | — |
| 2003-08-27 | $2.40 | $2.40 | 6,466,700 | — | — |
| 2003-08-26 | $2.37 | $2.37 | 29,900 | — | — |
| 2003-08-25 | $2.35 | $2.35 | 14,800 | — | — |
| 2003-08-22 | $2.27 | $2.27 | 49,400 | — | — |
| 2003-08-21 | $2.39 | $2.39 | 28,200 | — | — |
| 2003-08-20 | $2.37 | $2.37 | 29,100 | — | — |
| 2003-08-19 | $2.39 | $2.39 | 79,000 | — | — |
| 2003-08-18 | $2.38 | $2.38 | 55,600 | — | — |
| 2003-08-15 | $2.37 | $2.37 | 13,600 | — | — |
| 2003-08-14 | $2.37 | $2.37 | 25,200 | — | — |
| 2003-08-13 | $2.33 | $2.33 | 72,000 | — | — |
| 2003-08-12 | $2.41 | $2.41 | 5,107,600 | — | — |
| 2003-08-11 | $2.45 | $2.45 | 18,100 | — | — |
| 2003-08-08 | $2.35 | $2.35 | 51,500 | — | — |
| 2003-08-07 | $2.46 | $2.46 | 51,000 | — | — |
| 2003-08-06 | $2.43 | $2.43 | 44,000 | — | — |
| 2003-08-05 | $2.42 | $2.42 | 32,000 | — | — |
| 2003-08-04 | $2.44 | $2.44 | 40,300 | — | — |
| 2003-08-01 | $2.52 | $2.52 | 113,000 | — | — |
| 2003-07-31 | $2.40 | $2.40 | 68,100 | — | — |
| 2003-07-30 | $2.44 | $2.44 | 110,200 | — | — |
| 2003-07-29 | $2.57 | $2.57 | 117,500 | — | — |
| 2003-07-28 | $2.34 | $2.34 | 134,600 | — | — |
| 2003-07-25 | $2.25 | $2.25 | 54,800 | — | — |
| 2003-07-24 | $2.25 | $2.25 | 35,700 | — | — |
| 2003-07-23 | $2.29 | $2.29 | 37,400 | — | — |
| 2003-07-22 | $2.27 | $2.27 | 44,900 | — | — |
| 2003-07-21 | $2.21 | $2.21 | 36,200 | — | — |
| 2003-07-18 | $2.26 | $2.26 | 27,600 | — | — |
| 2003-07-17 | $2.20 | $2.20 | 47,900 | — | — |
| 2003-07-16 | $2.29 | $2.29 | 17,900 | — | — |
| 2003-07-15 | $2.29 | $2.29 | 11,400 | — | — |
| 2003-07-14 | $2.29 | $2.29 | 48,200 | — | — |
| 2003-07-11 | $2.24 | $2.24 | 45,700 | — | — |
| 2003-07-10 | $2.20 | $2.20 | 62,300 | — | — |
| 2003-07-09 | $2.26 | $2.26 | 221,000 | — | — |
| 2003-07-08 | $2.30 | $2.30 | 76,200 | — | — |
| 2003-07-07 | $2.32 | $2.32 | 132,200 | — | — |
| 2003-07-03 | $2.27 | $2.27 | 51,500 | — | — |
| 2003-07-02 | $2.29 | $2.29 | 170,200 | — | — |
| 2003-07-01 | $2.30 | $2.30 | 188,200 | — | — |
| 2003-06-30 | $2.40 | $2.40 | 1,616,800 | — | — |
| 2003-06-27 | $2.19 | $2.19 | 195,400 | — | — |
| 2003-06-26 | $2.25 | $2.25 | 86,400 | — | — |
| 2003-06-25 | $2.34 | $2.34 | 116,700 | — | — |
| 2003-06-24 | $2.37 | $2.37 | 101,300 | — | — |
| 2003-06-23 | $2.36 | $2.36 | 147,300 | — | — |
| 2003-06-20 | $2.35 | $2.35 | 157,300 | — | — |
| 2003-06-19 | $2.45 | $2.45 | 4,999,500 | — | — |
| 2003-06-18 | $2.11 | $2.11 | 50,500 | — | — |
| 2003-06-17 | $2.09 | $2.09 | 124,700 | — | — |
| 2003-06-16 | $2.09 | $2.09 | 139,100 | — | — |
| 2003-06-13 | $2.03 | $2.03 | 137,800 | — | — |
| 2003-06-12 | $2.04 | $2.04 | 100,300 | — | — |
| 2003-06-11 | $2.06 | $2.06 | 37,800 | — | — |
| 2003-06-10 | $2.10 | $2.10 | 51,700 | — | — |
| 2003-06-09 | $2.12 | $2.12 | 35,300 | — | — |
| 2003-06-06 | $2.10 | $2.10 | 25,900 | — | — |
| 2003-06-05 | $2.10 | $2.10 | 95,200 | — | — |
| 2003-06-04 | $2.09 | $2.09 | 83,800 | — | — |
| 2003-06-03 | $2.10 | $2.10 | 71,300 | — | — |
| 2003-06-02 | $2.10 | $2.10 | 74,600 | — | — |
| 2003-05-30 | $2.08 | $2.08 | 67,300 | — | — |
| 2003-05-29 | $2.00 | $2.00 | 210,300 | — | — |
| 2003-05-28 | $2.10 | $2.10 | 149,200 | — | — |
| 2003-05-27 | $2.10 | $2.10 | 58,400 | — | — |
| 2003-05-23 | $2.06 | $2.06 | 27,400 | — | — |
| 2003-05-22 | $2.06 | $2.06 | 36,000 | — | — |
| 2003-05-21 | $2.06 | $2.06 | 42,200 | — | — |
| 2003-05-20 | $2.15 | $2.15 | 116,800 | — | — |
| 2003-05-19 | $2.20 | $2.20 | 8,600 | — | — |
| 2003-05-16 | $2.19 | $2.19 | 95,800 | — | — |
| 2003-05-15 | $2.20 | $2.20 | 40,300 | — | — |
| 2003-05-14 | $2.15 | $2.15 | 49,400 | — | — |
| 2003-05-13 | $2.15 | $2.15 | 111,600 | — | — |
| 2003-05-12 | $2.15 | $2.15 | 36,500 | — | — |
| 2003-05-09 | $2.15 | $2.15 | 81,800 | — | — |
| 2003-05-08 | $2.15 | $2.15 | 64,200 | — | — |
| 2003-05-07 | $2.15 | $2.15 | 60,700 | — | — |
| 2003-05-06 | $2.15 | $2.15 | 62,100 | — | — |
| 2003-05-05 | $2.15 | $2.15 | 173,200 | — | — |
| 2003-05-02 | $2.08 | $2.08 | 9,700 | — | — |
| 2003-05-01 | $2.10 | $2.10 | 73,000 | — | — |
| 2003-04-30 | $2.06 | $2.06 | 60,500 | — | — |
| 2003-04-29 | $2.08 | $2.08 | 14,900 | — | — |
| 2003-04-28 | $2.00 | $2.00 | 29,800 | — | — |
| 2003-04-25 | $2.00 | $2.00 | 42,700 | — | — |
| 2003-04-24 | $2.00 | $2.00 | 20,300 | — | — |
| 2003-04-23 | $2.00 | $2.00 | 20,000 | — | — |
| 2003-04-22 | $1.98 | $1.98 | 6,900 | — | — |
| 2003-04-21 | $1.89 | $1.89 | 34,300 | — | — |
| 2003-04-17 | $1.72 | $1.72 | 15,100 | — | — |
| 2003-04-16 | $1.73 | $1.73 | 544,800 | — | — |
| 2003-04-15 | $1.92 | $1.92 | 13,300 | — | — |
| 2003-04-14 | $1.98 | $1.98 | 5,000 | — | — |
| 2003-04-11 | $2.00 | $2.00 | 1,800 | — | — |
| 2003-04-10 | $2.00 | $2.00 | 38,800 | — | — |
| 2003-04-09 | $1.92 | $1.92 | 6,800 | — | — |
| 2003-04-08 | $1.96 | $1.96 | 35,600 | — | — |
| 2003-04-07 | $2.00 | $2.00 | 13,000 | — | — |
| 2003-04-04 | $2.00 | $2.00 | 28,200 | — | — |
| 2003-04-03 | $2.00 | $2.00 | 45,400 | — | — |
| 2003-04-02 | $1.99 | $1.99 | 34,200 | — | — |
| 2003-04-01 | $1.96 | $1.96 | 40,300 | — | — |
| 2003-03-31 | $1.98 | $1.98 | 74,200 | — | — |
| 2003-03-28 | $1.90 | $1.90 | 51,100 | — | — |
| 2003-03-27 | $2.00 | $2.00 | 15,400 | — | — |
| 2003-03-26 | $1.99 | $1.99 | 2,200 | — | — |
| 2003-03-25 | $1.97 | $1.97 | 2,600 | — | — |
| 2003-03-24 | $1.98 | $1.98 | 5,700 | — | — |
| 2003-03-21 | $1.97 | $1.97 | 21,300 | — | — |
| 2003-03-20 | $2.00 | $2.00 | 6,800 | — | — |
| 2003-03-19 | $1.99 | $1.99 | 1,700 | — | — |
| 2003-03-18 | $1.99 | $1.99 | 3,700 | — | — |
| 2003-03-17 | $1.97 | $1.97 | 14,600 | — | — |
| 2003-03-14 | $1.95 | $1.95 | 50,400 | — | — |
| 2003-03-13 | $1.98 | $1.98 | 11,100 | — | — |
| 2003-03-12 | $1.96 | $1.96 | 32,900 | — | — |
| 2003-03-11 | $2.06 | $2.06 | 2,100 | — | — |
| 2003-03-10 | $2.12 | $2.12 | 9,700 | — | — |
| 2003-03-07 | $2.08 | $2.08 | 2,600 | — | — |
| 2003-03-06 | $2.05 | $2.05 | 6,600 | — | — |
| 2003-03-05 | $2.10 | $2.10 | 19,500 | — | — |
| 2003-03-04 | $2.09 | $2.09 | 9,100 | — | — |
| 2003-03-03 | $2.10 | $2.10 | 17,700 | — | — |
| 2003-02-28 | $2.08 | $2.08 | 10,400 | — | — |
| 2003-02-27 | $2.08 | $2.08 | 4,600 | — | — |
| 2003-02-26 | $2.05 | $2.05 | 1,500 | — | — |
| 2003-02-25 | $2.04 | $2.04 | 2,200 | — | — |
| 2003-02-24 | $2.10 | $2.10 | 7,300 | — | — |
| 2003-02-21 | $2.10 | $2.10 | 33,300 | — | — |
| 2003-02-20 | $2.00 | $2.00 | 31,100 | — | — |
| 2003-02-19 | $1.95 | $1.95 | 25,700 | — | — |
| 2003-02-18 | $2.02 | $2.02 | 4,500 | — | — |
| 2003-02-14 | $2.07 | $2.07 | 3,100 | — | — |
| 2003-02-13 | $2.05 | $2.05 | 8,100 | — | — |
| 2003-02-12 | $2.08 | $2.08 | 11,000 | — | — |
| 2003-02-11 | $2.01 | $2.01 | 9,000 | — | — |
| 2003-02-10 | $2.12 | $2.12 | 42,500 | — | — |
| 2003-02-07 | $2.15 | $2.15 | 27,100 | — | — |
| 2003-02-06 | $2.08 | $2.08 | 19,700 | — | — |
| 2003-02-05 | $2.02 | $2.02 | 3,200 | — | — |
| 2003-02-04 | $2.02 | $2.02 | 19,200 | — | — |
| 2003-02-03 | $1.96 | $1.96 | 26,500 | — | — |
| 2003-01-31 | $1.80 | $1.80 | 10,000 | — | — |
| 2003-01-30 | $1.72 | $1.72 | 6,300 | — | — |
| 2003-01-29 | $1.74 | $1.74 | 2,900 | — | — |
| 2003-01-28 | $1.74 | $1.74 | 49,600 | — | — |
| 2003-01-27 | $1.94 | $1.94 | 10,900 | — | — |
| 2003-01-24 | $2.05 | $2.05 | 16,200 | — | — |
| 2003-01-23 | $2.09 | $2.09 | 59,800 | — | — |
| 2003-01-22 | $2.10 | $2.10 | 6,800 | — | — |
| 2003-01-21 | $2.07 | $2.07 | 32,100 | — | — |
| 2003-01-17 | $2.08 | $2.08 | 20,200 | — | — |
| 2003-01-16 | $2.10 | $2.10 | 38,700 | — | — |
| 2003-01-15 | $2.10 | $2.10 | 98,100 | — | — |
| 2003-01-14 | $2.25 | $2.25 | 50,400 | — | — |
| 2003-01-13 | $2.23 | $2.23 | 26,400 | — | — |
| 2003-01-10 | $1.99 | $1.99 | 155,300 | — | — |
| 2003-01-09 | $1.93 | $1.93 | 164,100 | — | — |
| 2003-01-08 | $1.89 | $1.89 | 5,100 | — | — |
| 2003-01-07 | $1.89 | $1.89 | 13,400 | — | — |
| 2003-01-06 | $1.82 | $1.82 | 13,100 | — | — |
| 2003-01-03 | $1.84 | $1.84 | 9,700 | — | — |
| 2003-01-02 | $1.83 | $1.83 | 7,400 | — | — |