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
- 1997-07-02 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 | $4.45 | $4.45 | 2,917,900 | — | — |
| 2003-12-30 | $4.32 | $4.32 | 3,624,700 | — | — |
| 2003-12-29 | $4.45 | $4.45 | 3,464,600 | — | — |
| 2003-12-26 | $4.59 | $4.59 | 2,149,700 | — | — |
| 2003-12-24 | $4.69 | $4.69 | 4,296,500 | — | — |
| 2003-12-23 | $4.94 | $4.94 | 6,169,100 | — | — |
| 2003-12-22 | $4.80 | $4.80 | 1,678,600 | — | — |
| 2003-12-19 | $4.80 | $4.80 | 5,869,500 | — | — |
| 2003-12-18 | $4.60 | $4.60 | 1,900,800 | — | — |
| 2003-12-17 | $4.60 | $4.60 | 1,432,300 | — | — |
| 2003-12-16 | $4.68 | $4.68 | 2,260,500 | — | — |
| 2003-12-15 | $4.77 | $4.77 | 5,436,500 | — | — |
| 2003-12-12 | $4.69 | $4.69 | 8,110,100 | — | — |
| 2003-12-11 | $4.69 | $4.69 | 10,152,800 | — | — |
| 2003-12-10 | $4.42 | $4.42 | 13,516,800 | — | — |
| 2003-12-09 | $5.65 | $5.65 | 20,634,200 | — | — |
| 2003-12-08 | $4.54 | $4.54 | 7,890,900 | — | — |
| 2003-12-05 | $5.16 | $5.16 | 6,523,000 | — | — |
| 2003-12-04 | $5.62 | $5.62 | 5,312,100 | — | — |
| 2003-12-03 | $5.84 | $5.84 | 7,063,800 | — | — |
| 2003-12-02 | $5.78 | $5.78 | 8,938,800 | — | — |
| 2003-12-01 | $5.97 | $5.97 | 27,045,300 | — | — |
| 2003-11-28 | $7.52 | $7.52 | 23,452,900 | — | — |
| 2003-11-26 | $6.76 | $6.76 | 24,677,700 | — | — |
| 2003-11-25 | $3.78 | $3.78 | 1,311,900 | — | — |
| 2003-11-24 | $3.50 | $3.50 | 690,500 | — | — |
| 2003-11-21 | $3.26 | $3.26 | 906,700 | — | — |
| 2003-11-20 | $3.59 | $3.59 | 690,300 | — | — |
| 2003-11-19 | $3.70 | $3.70 | 1,547,800 | — | — |
| 2003-11-18 | $3.90 | $3.90 | 3,865,200 | — | — |
| 2003-11-17 | $3.53 | $3.53 | 1,172,200 | — | — |
| 2003-11-14 | $3.63 | $3.63 | 1,986,100 | — | — |
| 2003-11-13 | $3.42 | $3.42 | 2,277,200 | — | — |
| 2003-11-12 | $3.70 | $3.70 | 2,233,800 | — | — |
| 2003-11-11 | $3.40 | $3.40 | 2,493,300 | — | — |
| 2003-11-10 | $3.95 | $3.95 | 5,457,800 | — | — |
| 2003-11-07 | $3.15 | $3.15 | 3,915,000 | — | — |
| 2003-11-06 | $2.46 | $2.46 | 1,096,000 | — | — |
| 2003-11-05 | $2.20 | $2.20 | 631,400 | — | — |
| 2003-11-04 | $2.38 | $2.38 | 760,900 | — | — |
| 2003-11-03 | $2.46 | $2.46 | 1,707,900 | — | — |
| 2003-10-31 | $2.22 | $2.22 | 2,813,800 | — | — |
| 2003-10-30 | $1.90 | $1.90 | 635,000 | — | — |
| 2003-10-29 | $1.73 | $1.73 | 1,560,900 | — | — |
| 2003-10-28 | $1.70 | $1.70 | 414,500 | — | — |
| 2003-10-27 | $1.58 | $1.58 | 110,200 | — | — |
| 2003-10-24 | $1.55 | $1.55 | 105,700 | — | — |
| 2003-10-23 | $1.59 | $1.59 | 102,100 | — | — |
| 2003-10-22 | $1.57 | $1.57 | 474,200 | — | — |
| 2003-10-21 | $1.61 | $1.61 | 206,400 | — | — |
| 2003-10-20 | $1.50 | $1.50 | 103,100 | — | — |
| 2003-10-17 | $1.45 | $1.45 | 68,700 | — | — |
| 2003-10-16 | $1.50 | $1.50 | 169,100 | — | — |
| 2003-10-15 | $1.43 | $1.43 | 182,300 | — | — |
| 2003-10-14 | $1.54 | $1.54 | 132,100 | — | — |
| 2003-10-13 | $1.63 | $1.63 | 130,600 | — | — |
| 2003-10-10 | $1.65 | $1.65 | 253,900 | — | — |
| 2003-10-09 | $1.66 | $1.66 | 515,900 | — | — |
| 2003-10-08 | $1.40 | $1.40 | 65,300 | — | — |
| 2003-10-07 | $1.42 | $1.42 | 91,300 | — | — |
| 2003-10-06 | $1.45 | $1.45 | 128,700 | — | — |
| 2003-10-03 | $1.45 | $1.45 | 654,000 | — | — |
| 2003-10-02 | $1.33 | $1.33 | 193,600 | — | — |
| 2003-10-01 | $1.38 | $1.38 | 274,300 | — | — |
| 2003-09-30 | $1.33 | $1.33 | 726,800 | — | — |
| 2003-09-29 | $1.46 | $1.46 | 171,900 | — | — |
| 2003-09-26 | $1.59 | $1.59 | 232,700 | — | — |
| 2003-09-25 | $1.61 | $1.61 | 426,900 | — | — |
| 2003-09-24 | $1.60 | $1.60 | 508,300 | — | — |
| 2003-09-23 | $1.80 | $1.80 | 363,500 | — | — |
| 2003-09-22 | $1.71 | $1.71 | 236,500 | — | — |
| 2003-09-19 | $1.80 | $1.80 | 454,000 | — | — |
| 2003-09-18 | $1.73 | $1.73 | 941,600 | — | — |
| 2003-09-17 | $1.54 | $1.54 | 875,100 | — | — |
| 2003-09-16 | $1.72 | $1.72 | 310,400 | — | — |
| 2003-09-15 | $1.83 | $1.83 | 486,900 | — | — |
| 2003-09-12 | $1.88 | $1.88 | 774,300 | — | — |
| 2003-09-11 | $1.90 | $1.90 | 1,316,100 | — | — |
| 2003-09-10 | $1.55 | $1.55 | 411,700 | — | — |
| 2003-09-09 | $1.65 | $1.65 | 349,400 | — | — |
| 2003-09-08 | $1.70 | $1.70 | 616,400 | — | — |
| 2003-09-05 | $1.56 | $1.56 | 753,700 | — | — |
| 2003-09-04 | $1.42 | $1.42 | 280,400 | — | — |
| 2003-09-03 | $1.43 | $1.43 | 495,300 | — | — |
| 2003-09-02 | $1.54 | $1.54 | 633,100 | — | — |
| 2003-08-29 | $1.43 | $1.43 | 532,400 | — | — |
| 2003-08-28 | $1.27 | $1.27 | 309,000 | — | — |
| 2003-08-27 | $1.30 | $1.30 | 703,800 | — | — |
| 2003-08-26 | $1.35 | $1.35 | 1,274,900 | — | — |
| 2003-08-25 | $1.38 | $1.38 | 2,632,900 | — | — |
| 2003-08-22 | $1.25 | $1.25 | 5,070,700 | — | — |
| 2003-08-21 | $0.91 | $0.91 | 95,300 | — | — |
| 2003-08-20 | $0.87 | $0.87 | 99,400 | — | — |
| 2003-08-19 | $0.95 | $0.95 | 178,700 | — | — |
| 2003-08-18 | $1.00 | $1.00 | 484,000 | — | — |
| 2003-08-15 | $1.06 | $1.06 | 418,500 | — | — |
| 2003-08-14 | $1.01 | $1.01 | 653,900 | — | — |
| 2003-08-13 | $0.80 | $0.80 | 465,800 | — | — |
| 2003-08-12 | $0.92 | $0.92 | 1,311,300 | — | — |
| 2003-08-11 | $1.14 | $1.14 | 3,712,200 | — | — |
| 2003-08-08 | $0.77 | $0.77 | 1,443,100 | — | — |
| 2003-08-07 | $0.53 | $0.53 | 62,300 | — | — |
| 2003-08-06 | $0.53 | $0.53 | 206,000 | — | — |
| 2003-08-05 | $0.50 | $0.50 | 138,100 | — | — |
| 2003-08-04 | $0.51 | $0.51 | 167,300 | — | — |
| 2003-08-01 | $0.51 | $0.51 | 104,500 | — | — |
| 2003-07-31 | $0.54 | $0.54 | 164,300 | — | — |
| 2003-07-30 | $0.50 | $0.50 | 165,900 | — | — |
| 2003-07-29 | $0.59 | $0.59 | 711,700 | — | — |
| 2003-07-28 | $0.41 | $0.41 | 37,800 | — | — |
| 2003-07-25 | $0.42 | $0.42 | 55,000 | — | — |
| 2003-07-24 | $0.44 | $0.44 | 74,400 | — | — |
| 2003-07-23 | $0.46 | $0.46 | 76,700 | — | — |
| 2003-07-22 | $0.44 | $0.44 | 49,100 | — | — |
| 2003-07-21 | $0.46 | $0.46 | 36,200 | — | — |
| 2003-07-18 | $0.50 | $0.50 | 57,400 | — | — |
| 2003-07-17 | $0.47 | $0.47 | 117,400 | — | — |
| 2003-07-16 | $0.50 | $0.50 | 111,800 | — | — |
| 2003-07-15 | $0.57 | $0.57 | 449,200 | — | — |
| 2003-07-14 | $0.43 | $0.43 | 190,500 | — | — |
| 2003-07-11 | $0.49 | $0.49 | 76,500 | — | — |
| 2003-07-10 | $0.51 | $0.51 | 130,300 | — | — |
| 2003-07-09 | $0.45 | $0.45 | 228,400 | — | — |
| 2003-07-08 | $0.47 | $0.47 | 74,600 | — | — |
| 2003-07-07 | $0.53 | $0.53 | 148,000 | — | — |
| 2003-07-03 | $0.41 | $0.41 | 144,700 | — | — |
| 2003-07-02 | $0.47 | $0.47 | 61,700 | — | — |
| 2003-07-01 | $0.49 | $0.49 | 76,000 | — | — |
| 2003-06-30 | $0.50 | $0.50 | 9,600 | — | — |
| 2003-06-27 | $0.50 | $0.50 | 25,900 | — | — |
| 2003-06-26 | $0.54 | $0.54 | 60,700 | — | — |
| 2003-06-25 | $0.54 | $0.54 | 45,700 | — | — |
| 2003-06-24 | $0.56 | $0.56 | 362,400 | — | — |
| 2003-06-23 | $0.51 | $0.51 | 254,800 | — | — |
| 2003-06-20 | $0.44 | $0.44 | 68,200 | — | — |
| 2003-06-19 | $0.48 | $0.48 | 82,900 | — | — |
| 2003-06-18 | $0.47 | $0.47 | 34,500 | — | — |
| 2003-06-17 | $0.51 | $0.51 | 254,400 | — | — |
| 2003-06-16 | $0.50 | $0.50 | 215,800 | — | — |
| 2003-06-13 | $0.58 | $0.58 | 58,900 | — | — |
| 2003-06-12 | $0.60 | $0.60 | 70,500 | — | — |
| 2003-06-11 | $0.61 | $0.61 | 72,400 | — | — |
| 2003-06-10 | $0.64 | $0.64 | 96,800 | — | — |
| 2003-06-09 | $0.60 | $0.60 | 161,300 | — | — |
| 2003-06-06 | $0.55 | $0.55 | 372,000 | — | — |
| 2003-06-05 | $0.59 | $0.59 | 235,800 | — | — |
| 2003-06-04 | $0.42 | $0.42 | 145,500 | — | — |
| 2003-06-03 | $0.40 | $0.40 | 40,200 | — | — |
| 2003-06-02 | $0.37 | $0.37 | 101,400 | — | — |
| 2003-05-30 | $0.35 | $0.35 | 104,700 | — | — |
| 2003-05-29 | $0.37 | $0.37 | 163,700 | — | — |
| 2003-05-28 | $0.38 | $0.38 | 41,700 | — | — |
| 2003-05-27 | $0.41 | $0.41 | 30,400 | — | — |
| 2003-05-23 | $0.45 | $0.45 | 21,800 | — | — |
| 2003-05-22 | $0.41 | $0.41 | 39,700 | — | — |
| 2003-05-21 | $0.39 | $0.39 | 31,400 | — | — |
| 2003-05-20 | $0.38 | $0.38 | 129,500 | — | — |
| 2003-05-19 | $0.49 | $0.49 | 159,100 | — | — |
| 2003-05-16 | $0.54 | $0.54 | 248,100 | — | — |
| 2003-05-15 | $0.41 | $0.41 | 176,800 | — | — |
| 2003-05-14 | $0.34 | $0.34 | 32,700 | — | — |
| 2003-05-13 | $0.30 | $0.30 | 56,200 | — | — |
| 2003-05-12 | $0.31 | $0.31 | 130,000 | — | — |
| 2003-05-09 | $0.26 | $0.26 | 12,900 | — | — |
| 2003-05-08 | $0.24 | $0.24 | 22,500 | — | — |
| 2003-05-07 | $0.26 | $0.26 | 55,000 | — | — |
| 2003-05-06 | $0.27 | $0.27 | 25,500 | — | — |
| 2003-05-05 | $0.29 | $0.29 | 77,400 | — | — |
| 2003-05-02 | $0.25 | $0.25 | 46,100 | — | — |
| 2003-05-01 | $0.26 | $0.26 | 1,500 | — | — |
| 2003-04-30 | $0.27 | $0.27 | 17,400 | — | — |
| 2003-04-29 | $0.24 | $0.24 | 53,600 | — | — |
| 2003-04-28 | $0.24 | $0.24 | 27,600 | — | — |
| 2003-04-25 | $0.24 | $0.24 | 5,500 | — | — |
| 2003-04-24 | $0.28 | $0.28 | 15,400 | — | — |
| 2003-04-23 | $0.24 | $0.24 | 14,700 | — | — |
| 2003-04-22 | $0.25 | $0.25 | 37,100 | — | — |
| 2003-04-21 | $0.26 | $0.26 | 19,000 | — | — |
| 2003-04-17 | $0.27 | $0.27 | 13,400 | — | — |
| 2003-04-16 | $0.27 | $0.27 | 10,500 | — | — |
| 2003-04-15 | $0.25 | $0.25 | 8,000 | — | — |
| 2003-04-14 | $0.25 | $0.25 | 5,900 | — | — |
| 2003-04-11 | $0.25 | $0.25 | 31,900 | — | — |
| 2003-04-10 | $0.24 | $0.24 | 23,600 | — | — |
| 2003-04-09 | $0.25 | $0.25 | 26,600 | — | — |
| 2003-04-08 | $0.25 | $0.25 | 130,400 | — | — |
| 2003-04-07 | $0.29 | $0.29 | 10,500 | — | — |
| 2003-04-04 | $0.31 | $0.31 | 30,500 | — | — |
| 2003-04-03 | $0.27 | $0.27 | 38,600 | — | — |
| 2003-04-02 | $0.25 | $0.25 | 122,200 | — | — |
| 2003-04-01 | $0.23 | $0.23 | 19,300 | — | — |
| 2003-03-31 | $0.22 | $0.22 | 36,300 | — | — |
| 2003-03-28 | $0.24 | $0.24 | 18,600 | — | — |
| 2003-03-27 | $0.24 | $0.24 | 46,700 | — | — |
| 2003-03-26 | $0.23 | $0.23 | 33,600 | — | — |
| 2003-03-25 | $0.26 | $0.26 | 4,000 | — | — |
| 2003-03-24 | $0.27 | $0.27 | 19,600 | — | — |
| 2003-03-21 | $0.27 | $0.27 | 17,200 | — | — |
| 2003-03-20 | $0.25 | $0.25 | 13,200 | — | — |
| 2003-03-19 | $0.25 | $0.25 | 3,200 | — | — |
| 2003-03-18 | $0.24 | $0.24 | 13,000 | — | — |
| 2003-03-17 | $0.27 | $0.27 | 5,800 | — | — |
| 2003-03-14 | $0.31 | $0.31 | 17,800 | — | — |
| 2003-03-13 | $0.24 | $0.24 | 37,700 | — | — |
| 2003-03-12 | $0.27 | $0.27 | 19,300 | — | — |
| 2003-03-11 | $0.31 | $0.31 | 8,400 | — | — |
| 2003-03-10 | $0.23 | $0.23 | 23,300 | — | — |
| 2003-03-07 | $0.26 | $0.26 | 27,300 | — | — |
| 2003-03-06 | $0.26 | $0.26 | 18,800 | — | — |
| 2003-03-05 | $0.25 | $0.25 | 3,600 | — | — |
| 2003-03-04 | $0.25 | $0.25 | 12,400 | — | — |
| 2003-03-03 | $0.26 | $0.26 | 13,700 | — | — |
| 2003-02-28 | $0.29 | $0.29 | 26,400 | — | — |
| 2003-02-27 | $0.32 | $0.32 | 16,600 | — | — |
| 2003-02-26 | $0.32 | $0.32 | 54,600 | — | — |
| 2003-02-25 | $0.30 | $0.30 | 68,800 | — | — |
| 2003-02-24 | $0.32 | $0.32 | 18,900 | — | — |
| 2003-02-21 | $0.29 | $0.29 | 33,800 | — | — |
| 2003-02-20 | $0.29 | $0.29 | 76,600 | — | — |
| 2003-02-19 | $0.28 | $0.28 | 83,600 | — | — |
| 2003-02-18 | $0.31 | $0.31 | 28,700 | — | — |
| 2003-02-14 | $0.32 | $0.32 | 31,100 | — | — |
| 2003-02-13 | $0.34 | $0.34 | 35,000 | — | — |
| 2003-02-12 | $0.37 | $0.37 | 106,000 | — | — |
| 2003-02-11 | $0.32 | $0.32 | 229,700 | — | — |
| 2003-02-10 | $0.36 | $0.36 | 127,000 | — | — |
| 2003-02-07 | $0.28 | $0.28 | 45,100 | — | — |
| 2003-02-06 | $0.28 | $0.28 | 114,000 | — | — |
| 2003-02-05 | $0.18 | $0.18 | 1,300 | — | — |
| 2003-02-04 | $0.18 | $0.18 | 8,400 | — | — |
| 2003-02-03 | $0.19 | $0.19 | 143,400 | — | — |
| 2003-01-31 | $0.21 | $0.21 | 66,700 | — | — |
| 2003-01-30 | $0.20 | $0.20 | 72,400 | — | — |
| 2003-01-29 | $0.21 | $0.21 | 4,300 | — | — |
| 2003-01-28 | $0.22 | $0.22 | 42,200 | — | — |
| 2003-01-27 | $0.22 | $0.22 | 4,700 | — | — |
| 2003-01-24 | $0.22 | $0.22 | 12,000 | — | — |
| 2003-01-23 | $0.22 | $0.22 | 5,400 | — | — |
| 2003-01-22 | $0.23 | $0.23 | 13,800 | — | — |
| 2003-01-21 | $0.24 | $0.24 | 9,900 | — | — |
| 2003-01-17 | $0.25 | $0.25 | 53,000 | — | — |
| 2003-01-16 | $0.22 | $0.22 | 19,100 | — | — |
| 2003-01-15 | $0.21 | $0.21 | 47,300 | — | — |
| 2003-01-14 | $0.23 | $0.23 | 24,500 | — | — |
| 2003-01-13 | $0.23 | $0.23 | 120,700 | — | — |
| 2003-01-10 | $0.25 | $0.25 | 21,000 | — | — |
| 2003-01-09 | $0.24 | $0.24 | 10,800 | — | — |
| 2003-01-08 | $0.24 | $0.24 | 20,900 | — | — |
| 2003-01-07 | $0.25 | $0.25 | 41,000 | — | — |
| 2003-01-06 | $0.22 | $0.22 | 9,700 | — | — |
| 2003-01-03 | $0.25 | $0.25 | 21,100 | — | — |
| 2003-01-02 | $0.23 | $0.23 | 27,000 | — | — |