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
- 1980-03-17 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 | $3.44 | $6.63 | 271,200 | — | — |
| 2003-12-30 | $3.46 | $6.64 | 815,200 | — | — |
| 2003-12-29 | $3.43 | $6.59 | 1,025,600 | — | — |
| 2003-12-26 | $3.42 | $6.57 | 65,600 | — | — |
| 2003-12-24 | $3.41 | $6.54 | 16,000 | — | — |
| 2003-12-23 | $3.40 | $6.53 | 188,800 | — | — |
| 2003-12-22 | $3.42 | $6.56 | 52,800 | — | — |
| 2003-12-19 | $3.43 | $6.59 | 108,800 | — | — |
| 2003-12-18 | $3.44 | $6.60 | 67,200 | — | — |
| 2003-12-17 | $3.43 | $6.58 | 125,600 | — | — |
| 2003-12-16 | $3.35 | $6.43 | 96,800 | — | — |
| 2003-12-15 | $3.31 | $6.35 | 95,200 | — | — |
| 2003-12-12 | $3.38 | $6.49 | 252,800 | — | — |
| 2003-12-11 | $3.35 | $6.44 | 150,400 | — | — |
| 2003-12-10 | $3.32 | $6.38 | 204,800 | — | — |
| 2003-12-09 | $3.33 | $6.40 | 116,000 | — | — |
| 2003-12-08 | $3.39 | $6.50 | 241,600 | — | — |
| 2003-12-05 | $3.35 | $6.44 | 192,000 | — | — |
| 2003-12-04 | $3.38 | $6.48 | 204,800 | — | — |
| 2003-12-03 | $3.35 | $6.43 | 139,200 | — | — |
| 2003-12-02 | $3.33 | $6.40 | 154,400 | — | — |
| 2003-12-01 | $3.38 | $6.48 | 212,000 | — | — |
| 2003-11-28 | $3.32 | $6.38 | 58,400 | — | — |
| 2003-11-26 | $3.33 | $6.39 | 205,600 | — | — |
| 2003-11-25 | $3.32 | $6.37 | 521,600 | — | — |
| 2003-11-24 | $3.29 | $6.32 | 783,200 | — | — |
| 2003-11-21 | $3.23 | $6.20 | 235,200 | — | — |
| 2003-11-20 | $3.20 | $6.15 | 516,800 | — | — |
| 2003-11-19 | $3.15 | $6.05 | 81,600 | — | — |
| 2003-11-18 | $3.09 | $5.94 | 289,600 | — | — |
| 2003-11-17 | $3.10 | $5.95 | 424,800 | — | — |
| 2003-11-14 | $3.15 | $6.05 | 420,000 | — | — |
| 2003-11-13 | $3.16 | $6.07 | 32,000 | — | — |
| 2003-11-12 | $3.18 | $6.11 | 67,200 | — | — |
| 2003-11-11 | $3.18 | $6.10 | 49,600 | — | — |
| 2003-11-10 | $3.20 | $6.14 | 336,000 | — | — |
| 2003-11-07 | $3.25 | $6.25 | 90,400 | — | — |
| 2003-11-06 | $3.27 | $6.27 | 160,000 | — | — |
| 2003-11-05 | $3.27 | $6.29 | 150,400 | — | — |
| 2003-11-04 | $3.24 | $6.22 | 392,000 | — | — |
| 2003-11-03 | $3.21 | $6.16 | 755,200 | — | — |
| 2003-10-31 | $3.12 | $5.98 | 540,800 | — | — |
| 2003-10-30 | $3.08 | $5.91 | 68,000 | — | — |
| 2003-10-29 | $3.06 | $5.88 | 104,000 | — | — |
| 2003-10-28 | $3.10 | $5.95 | 120,800 | — | — |
| 2003-10-27 | $3.12 | $5.99 | 152,800 | — | — |
| 2003-10-24 | $3.08 | $5.91 | 196,000 | — | — |
| 2003-10-23 | $3.04 | $5.84 | 220,800 | — | — |
| 2003-10-22 | $3.07 | $5.89 | 272,800 | — | — |
| 2003-10-21 | $3.14 | $6.03 | 184,800 | — | — |
| 2003-10-20 | $3.11 | $5.98 | 1,020,800 | — | — |
| 2003-10-17 | $3.09 | $5.93 | 533,600 | — | — |
| 2003-10-16 | $3.04 | $5.83 | 468,800 | — | — |
| 2003-10-15 | $3.10 | $5.96 | 120,000 | — | — |
| 2003-10-14 | $3.12 | $5.99 | 357,600 | — | — |
| 2003-10-13 | $3.13 | $6.00 | 197,600 | — | — |
| 2003-10-10 | $3.14 | $6.02 | 158,400 | — | — |
| 2003-10-09 | $3.19 | $6.12 | 482,400 | — | — |
| 2003-10-08 | $3.18 | $6.10 | 228,800 | — | — |
| 2003-10-07 | $3.19 | $6.13 | 208,000 | — | — |
| 2003-10-06 | $3.18 | $6.11 | 269,600 | — | — |
| 2003-10-03 | $3.15 | $6.05 | 317,600 | — | — |
| 2003-10-02 | $3.14 | $6.03 | 340,000 | — | — |
| 2003-10-01 | $3.13 | $6.01 | 258,400 | — | — |
| 2003-09-30 | $3.10 | $5.95 | 755,200 | — | — |
| 2003-09-29 | $3.09 | $5.94 | 113,600 | — | — |
| 2003-09-26 | $3.05 | $5.86 | 524,000 | — | — |
| 2003-09-25 | $3.10 | $5.96 | 4,267,200 | — | — |
| 2003-09-24 | $3.12 | $5.96 | 247,200 | — | — |
| 2003-09-23 | $3.14 | $6.00 | 226,400 | — | — |
| 2003-09-22 | $3.13 | $5.99 | 345,600 | — | — |
| 2003-09-19 | $3.12 | $5.96 | 664,000 | — | — |
| 2003-09-18 | $3.14 | $6.00 | 538,400 | — | — |
| 2003-09-17 | $3.13 | $5.98 | 804,000 | — | — |
| 2003-09-16 | $3.15 | $6.02 | 669,600 | — | — |
| 2003-09-15 | $3.16 | $6.04 | 480,800 | — | — |
| 2003-09-12 | $3.18 | $6.08 | 124,800 | — | — |
| 2003-09-11 | $3.19 | $6.11 | 764,800 | — | — |
| 2003-09-10 | $3.13 | $5.98 | 925,600 | — | — |
| 2003-09-09 | $3.13 | $5.98 | 169,600 | — | — |
| 2003-09-08 | $3.15 | $6.01 | 389,600 | — | — |
| 2003-09-05 | $3.15 | $6.02 | 996,800 | — | — |
| 2003-09-04 | $3.13 | $5.99 | 240,000 | — | — |
| 2003-09-03 | $3.15 | $6.02 | 853,600 | — | — |
| 2003-09-02 | $3.07 | $5.88 | 863,200 | — | — |
| 2003-08-29 | $3.07 | $5.88 | 131,200 | — | — |
| 2003-08-28 | $3.09 | $5.90 | 343,200 | — | — |
| 2003-08-27 | $3.09 | $5.91 | 221,600 | — | — |
| 2003-08-26 | $3.10 | $5.92 | 296,000 | — | — |
| 2003-08-25 | $3.12 | $5.97 | 205,600 | — | — |
| 2003-08-22 | $3.16 | $6.03 | 1,509,600 | — | — |
| 2003-08-21 | $3.19 | $6.10 | 3,906,400 | — | — |
| 2003-08-20 | $3.30 | $6.31 | 9,197,600 | — | — |
| 2003-08-19 | $3.53 | $6.76 | 539,200 | — | — |
| 2003-08-18 | $3.51 | $6.71 | 159,200 | — | — |
| 2003-08-15 | $3.48 | $6.65 | 136,800 | — | — |
| 2003-08-14 | $3.47 | $6.63 | 364,800 | — | — |
| 2003-08-13 | $3.46 | $6.61 | 584,000 | — | — |
| 2003-08-12 | $3.43 | $6.56 | 208,000 | — | — |
| 2003-08-11 | $3.44 | $6.57 | 109,600 | — | — |
| 2003-08-08 | $3.41 | $6.51 | 839,200 | — | — |
| 2003-08-07 | $3.41 | $6.53 | 1,541,600 | — | — |
| 2003-08-06 | $3.40 | $6.51 | 193,600 | — | — |
| 2003-08-05 | $3.40 | $6.50 | 252,000 | — | — |
| 2003-08-04 | $3.42 | $6.54 | 261,600 | — | — |
| 2003-08-01 | $3.48 | $6.65 | 305,600 | — | — |
| 2003-07-31 | $3.50 | $6.69 | 278,400 | — | — |
| 2003-07-30 | $3.47 | $6.63 | 341,600 | — | — |
| 2003-07-29 | $3.47 | $6.63 | 57,600 | — | — |
| 2003-07-28 | $3.49 | $6.67 | 78,400 | — | — |
| 2003-07-25 | $3.47 | $6.63 | 68,800 | — | — |
| 2003-07-24 | $3.46 | $6.62 | 96,000 | — | — |
| 2003-07-23 | $3.46 | $6.62 | 157,600 | — | — |
| 2003-07-22 | $3.41 | $6.51 | 594,400 | — | — |
| 2003-07-21 | $3.46 | $6.61 | 285,600 | — | — |
| 2003-07-18 | $3.46 | $6.62 | 627,200 | — | — |
| 2003-07-17 | $3.49 | $6.68 | 386,400 | — | — |
| 2003-07-16 | $3.52 | $6.74 | 161,600 | — | — |
| 2003-07-15 | $3.53 | $6.75 | 125,600 | — | — |
| 2003-07-14 | $3.54 | $6.78 | 124,000 | — | — |
| 2003-07-11 | $3.51 | $6.72 | 86,400 | — | — |
| 2003-07-10 | $3.49 | $6.66 | 96,800 | — | — |
| 2003-07-09 | $3.51 | $6.72 | 1,327,200 | — | — |
| 2003-07-08 | $3.50 | $6.69 | 973,600 | — | — |
| 2003-07-07 | $3.50 | $6.69 | 140,800 | — | — |
| 2003-07-03 | $3.50 | $6.68 | 48,800 | — | — |
| 2003-07-02 | $3.48 | $6.66 | 228,000 | — | — |
| 2003-07-01 | $3.47 | $6.63 | 280,000 | — | — |
| 2003-06-30 | $3.45 | $6.60 | 565,600 | — | — |
| 2003-06-27 | $3.46 | $6.62 | 317,600 | — | — |
| 2003-06-26 | $3.45 | $6.60 | 344,800 | — | — |
| 2003-06-25 | $3.49 | $6.67 | 122,400 | — | — |
| 2003-06-24 | $3.51 | $6.71 | 445,600 | — | — |
| 2003-06-23 | $3.53 | $6.74 | 326,400 | — | — |
| 2003-06-20 | $3.53 | $6.74 | 124,000 | — | — |
| 2003-06-19 | $3.54 | $6.77 | 175,200 | — | — |
| 2003-06-18 | $3.54 | $6.74 | 196,800 | — | — |
| 2003-06-17 | $3.53 | $6.73 | 212,800 | — | — |
| 2003-06-16 | $3.58 | $6.82 | 1,112,000 | — | — |
| 2003-06-13 | $3.52 | $6.70 | 242,400 | — | — |
| 2003-06-12 | $3.56 | $6.79 | 246,400 | — | — |
| 2003-06-11 | $3.59 | $6.83 | 81,600 | — | — |
| 2003-06-10 | $3.54 | $6.74 | 410,400 | — | — |
| 2003-06-09 | $3.56 | $6.78 | 168,800 | — | — |
| 2003-06-06 | $3.54 | $6.74 | 296,000 | — | — |
| 2003-06-05 | $3.60 | $6.86 | 441,600 | — | — |
| 2003-06-04 | $3.61 | $6.87 | 620,800 | — | — |
| 2003-06-03 | $3.64 | $6.93 | 216,800 | — | — |
| 2003-06-02 | $3.62 | $6.89 | 109,600 | — | — |
| 2003-05-30 | $3.64 | $6.93 | 265,600 | — | — |
| 2003-05-29 | $3.63 | $6.91 | 464,000 | — | — |
| 2003-05-28 | $3.63 | $6.92 | 125,600 | — | — |
| 2003-05-27 | $3.63 | $6.92 | 301,600 | — | — |
| 2003-05-23 | $3.60 | $6.85 | 225,600 | — | — |
| 2003-05-22 | $3.58 | $6.83 | 309,600 | — | — |
| 2003-05-21 | $3.57 | $6.80 | 344,800 | — | — |
| 2003-05-20 | $3.55 | $6.76 | 564,000 | — | — |
| 2003-05-19 | $3.48 | $6.62 | 250,400 | — | — |
| 2003-05-16 | $3.48 | $6.62 | 136,800 | — | — |
| 2003-05-15 | $3.50 | $6.67 | 490,400 | — | — |
| 2003-05-14 | $3.52 | $6.70 | 135,200 | — | — |
| 2003-05-13 | $3.55 | $6.76 | 112,800 | — | — |
| 2003-05-12 | $3.49 | $6.65 | 194,400 | — | — |
| 2003-05-09 | $3.43 | $6.53 | 439,200 | — | — |
| 2003-05-08 | $3.42 | $6.51 | 416,800 | — | — |
| 2003-05-07 | $3.52 | $6.70 | 344,000 | — | — |
| 2003-05-06 | $3.43 | $6.54 | 380,800 | — | — |
| 2003-05-05 | $3.48 | $6.62 | 200,000 | — | — |
| 2003-05-02 | $3.50 | $6.67 | 344,000 | — | — |
| 2003-05-01 | $3.53 | $6.73 | 238,400 | — | — |
| 2003-04-30 | $3.56 | $6.78 | 1,032,800 | — | — |
| 2003-04-29 | $3.57 | $6.80 | 453,600 | — | — |
| 2003-04-28 | $3.60 | $6.86 | 139,200 | — | — |
| 2003-04-25 | $3.57 | $6.80 | 329,600 | — | — |
| 2003-04-24 | $3.58 | $6.81 | 776,800 | — | — |
| 2003-04-23 | $3.57 | $6.80 | 751,200 | — | — |
| 2003-04-22 | $3.55 | $6.77 | 1,100,000 | — | — |
| 2003-04-21 | $3.59 | $6.83 | 360,000 | — | — |
| 2003-04-17 | $3.61 | $6.88 | 488,800 | — | — |
| 2003-04-16 | $3.58 | $6.81 | 472,000 | — | — |
| 2003-04-15 | $3.57 | $6.80 | 545,600 | — | — |
| 2003-04-14 | $3.59 | $6.83 | 189,600 | — | — |
| 2003-04-11 | $3.59 | $6.83 | 363,200 | — | — |
| 2003-04-10 | $3.61 | $6.88 | 707,200 | — | — |
| 2003-04-09 | $3.59 | $6.85 | 1,024,800 | — | — |
| 2003-04-08 | $3.58 | $6.81 | 884,000 | — | — |
| 2003-04-07 | $3.69 | $7.04 | 764,000 | — | — |
| 2003-04-04 | $3.73 | $7.10 | 1,013,600 | — | — |
| 2003-04-03 | $3.71 | $7.07 | 970,400 | — | — |
| 2003-04-02 | $3.75 | $7.14 | 4,540,000 | — | — |
| 2003-04-01 | $3.68 | $7.01 | 3,217,600 | — | — |
| 2003-03-31 | $3.58 | $6.82 | 10,604,800 | — | — |
| 2003-03-28 | $2.76 | $5.26 | 241,600 | — | — |
| 2003-03-27 | $2.73 | $5.21 | 110,400 | — | — |
| 2003-03-26 | $2.74 | $5.21 | 536,800 | — | — |
| 2003-03-25 | $2.75 | $5.23 | 284,800 | — | — |
| 2003-03-24 | $2.73 | $5.19 | 216,000 | — | — |
| 2003-03-21 | $2.71 | $5.17 | 389,600 | — | — |
| 2003-03-20 | $2.72 | $5.18 | 392,800 | — | — |
| 2003-03-19 | $2.71 | $5.17 | 345,600 | — | — |
| 2003-03-18 | $2.71 | $5.16 | 678,400 | — | — |
| 2003-03-17 | $2.81 | $5.34 | 318,400 | — | — |
| 2003-03-14 | $2.76 | $5.26 | 293,600 | — | — |
| 2003-03-13 | $2.78 | $5.29 | 426,400 | — | — |
| 2003-03-12 | $2.83 | $5.37 | 386,400 | — | — |
| 2003-03-11 | $2.83 | $5.37 | 682,400 | — | — |
| 2003-03-10 | $2.78 | $5.27 | 402,400 | — | — |
| 2003-03-07 | $2.78 | $5.28 | 620,000 | — | — |
| 2003-03-06 | $2.76 | $5.22 | 434,400 | — | — |
| 2003-03-05 | $2.75 | $5.22 | 272,800 | — | — |
| 2003-03-04 | $2.74 | $5.19 | 133,600 | — | — |
| 2003-03-03 | $2.74 | $5.20 | 152,000 | — | — |
| 2003-02-28 | $2.78 | $5.27 | 128,800 | — | — |
| 2003-02-27 | $2.80 | $5.31 | 227,200 | — | — |
| 2003-02-26 | $2.72 | $5.16 | 271,200 | — | — |
| 2003-02-25 | $2.69 | $5.09 | 136,000 | — | — |
| 2003-02-24 | $2.67 | $5.06 | 249,600 | — | — |
| 2003-02-21 | $2.64 | $5.00 | 148,800 | — | — |
| 2003-02-20 | $2.55 | $4.83 | 138,400 | — | — |
| 2003-02-19 | $2.53 | $4.80 | 101,600 | — | — |
| 2003-02-18 | $2.54 | $4.82 | 76,800 | — | — |
| 2003-02-14 | $2.53 | $4.79 | 47,200 | — | — |
| 2003-02-13 | $2.50 | $4.74 | 163,200 | — | — |
| 2003-02-12 | $2.53 | $4.80 | 132,800 | — | — |
| 2003-02-11 | $2.54 | $4.82 | 119,200 | — | — |
| 2003-02-10 | $2.59 | $4.91 | 141,600 | — | — |
| 2003-02-07 | $2.61 | $4.94 | 146,400 | — | — |
| 2003-02-06 | $2.60 | $4.92 | 230,400 | — | — |
| 2003-02-05 | $2.60 | $4.92 | 238,400 | — | — |
| 2003-02-04 | $2.66 | $5.04 | 485,600 | — | — |
| 2003-02-03 | $2.59 | $4.91 | 84,800 | — | — |
| 2003-01-31 | $2.61 | $4.94 | 120,000 | — | — |
| 2003-01-30 | $2.57 | $4.87 | 128,000 | — | — |
| 2003-01-29 | $2.59 | $4.92 | 106,400 | — | — |
| 2003-01-28 | $2.60 | $4.94 | 350,400 | — | — |
| 2003-01-27 | $2.54 | $4.81 | 124,000 | — | — |
| 2003-01-24 | $2.56 | $4.86 | 104,000 | — | — |
| 2003-01-23 | $2.67 | $5.05 | 79,200 | — | — |
| 2003-01-22 | $2.68 | $5.07 | 82,400 | — | — |
| 2003-01-21 | $2.70 | $5.12 | 256,800 | — | — |
| 2003-01-17 | $2.72 | $5.15 | 206,400 | — | — |
| 2003-01-16 | $2.74 | $5.20 | 240,800 | — | — |
| 2003-01-15 | $2.81 | $5.33 | 788,000 | — | — |
| 2003-01-14 | $2.75 | $5.21 | 284,000 | — | — |
| 2003-01-13 | $2.73 | $5.17 | 232,000 | — | — |
| 2003-01-10 | $2.72 | $5.15 | 315,200 | — | — |
| 2003-01-09 | $2.74 | $5.18 | 683,200 | — | — |
| 2003-01-08 | $2.57 | $4.87 | 478,400 | — | — |
| 2003-01-07 | $2.61 | $4.94 | 680,800 | — | — |
| 2003-01-06 | $2.71 | $5.14 | 410,400 | — | — |
| 2003-01-03 | $2.69 | $5.11 | 253,600 | — | — |
| 2003-01-02 | $2.71 | $5.13 | 166,400 | — | — |