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
- 1997-01-22 to 2026-09-03
- 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 | $6.10 | $6.10 | 10,580 | — | — |
| 2003-12-30 | $6.00 | $6.00 | 8,780 | — | — |
| 2003-12-29 | $6.00 | $6.00 | 2,000 | — | — |
| 2003-12-26 | $5.70 | $5.70 | 140 | — | — |
| 2003-12-24 | $5.75 | $5.75 | 640 | — | — |
| 2003-12-23 | $5.65 | $5.65 | 2,080 | — | — |
| 2003-12-22 | $5.85 | $5.85 | 1,820 | — | — |
| 2003-12-19 | $5.85 | $5.85 | 0 | — | — |
| 2003-12-18 | $5.85 | $5.85 | 1,600 | — | — |
| 2003-12-17 | $5.90 | $5.90 | 5,820 | — | — |
| 2003-12-16 | $6.40 | $6.40 | 5,320 | — | — |
| 2003-12-15 | $6.20 | $6.20 | 4,880 | — | — |
| 2003-12-12 | $6.30 | $6.30 | 160 | — | — |
| 2003-12-11 | $6.00 | $6.00 | 6,340 | — | — |
| 2003-12-10 | $5.90 | $5.90 | 2,280 | — | — |
| 2003-12-09 | $5.80 | $5.80 | 4,600 | — | — |
| 2003-12-08 | $6.00 | $6.00 | 7,200 | — | — |
| 2003-12-05 | $6.10 | $6.10 | 840 | — | — |
| 2003-12-04 | $6.00 | $6.00 | 11,600 | — | — |
| 2003-12-03 | $6.25 | $6.25 | 21,100 | — | — |
| 2003-12-02 | $6.85 | $6.85 | 21,580 | — | — |
| 2003-12-01 | $5.35 | $5.35 | 3,320 | — | — |
| 2003-11-28 | $5.25 | $5.25 | 920 | — | — |
| 2003-11-26 | $5.35 | $5.35 | 2,280 | — | — |
| 2003-11-25 | $5.35 | $5.35 | 2,080 | — | — |
| 2003-11-24 | $5.45 | $5.45 | 880 | — | — |
| 2003-11-21 | $5.25 | $5.25 | 300 | — | — |
| 2003-11-20 | $5.75 | $5.75 | 3,160 | — | — |
| 2003-11-19 | $5.75 | $5.75 | 7,420 | — | — |
| 2003-11-18 | $5.25 | $5.25 | 7,620 | — | — |
| 2003-11-17 | $5.30 | $5.30 | 2,840 | — | — |
| 2003-11-14 | $5.45 | $5.45 | 760 | — | — |
| 2003-11-13 | $5.30 | $5.30 | 1,260 | — | — |
| 2003-11-12 | $5.75 | $5.75 | 1,240 | — | — |
| 2003-11-11 | $5.75 | $5.75 | 5,740 | — | — |
| 2003-11-10 | $5.50 | $5.50 | 5,700 | — | — |
| 2003-11-07 | $5.75 | $5.75 | 0 | — | — |
| 2003-11-06 | $5.75 | $5.75 | 5,840 | — | — |
| 2003-11-05 | $5.75 | $5.75 | 6,120 | — | — |
| 2003-11-04 | $5.75 | $5.75 | 8,840 | — | — |
| 2003-11-03 | $6.00 | $6.00 | 6,200 | — | — |
| 2003-10-31 | $5.40 | $5.40 | 3,020 | — | — |
| 2003-10-30 | $5.25 | $5.25 | 4,780 | — | — |
| 2003-10-29 | $5.40 | $5.40 | 6,360 | — | — |
| 2003-10-28 | $5.40 | $5.40 | 5,020 | — | — |
| 2003-10-27 | $5.50 | $5.50 | 13,520 | — | — |
| 2003-10-24 | $5.55 | $5.55 | 5,620 | — | — |
| 2003-10-23 | $5.90 | $5.90 | 10,660 | — | — |
| 2003-10-22 | $6.35 | $6.35 | 18,620 | — | — |
| 2003-10-21 | $7.15 | $7.15 | 32,140 | — | — |
| 2003-10-20 | $7.30 | $7.30 | 28,440 | — | — |
| 2003-10-17 | $6.25 | $6.25 | 9,880 | — | — |
| 2003-10-16 | $5.70 | $5.70 | 11,400 | — | — |
| 2003-10-15 | $5.30 | $5.30 | 28,480 | — | — |
| 2003-10-14 | $3.95 | $3.95 | 7,740 | — | — |
| 2003-10-13 | $3.50 | $3.50 | 260 | — | — |
| 2003-10-10 | $3.35 | $3.35 | 80 | — | — |
| 2003-10-09 | $3.65 | $3.65 | 1,000 | — | — |
| 2003-10-08 | $3.50 | $3.50 | 1,520 | — | — |
| 2003-10-07 | $3.30 | $3.30 | 780 | — | — |
| 2003-10-06 | $3.50 | $3.50 | 2,020 | — | — |
| 2003-10-03 | $3.50 | $3.50 | 1,200 | — | — |
| 2003-10-02 | $3.50 | $3.50 | 2,740 | — | — |
| 2003-10-01 | $3.20 | $3.20 | 640 | — | — |
| 2003-09-30 | $3.65 | $3.65 | 2,140 | — | — |
| 2003-09-29 | $3.60 | $3.60 | 2,340 | — | — |
| 2003-09-26 | $3.45 | $3.45 | 0 | — | — |
| 2003-09-25 | $3.45 | $3.45 | 1,060 | — | — |
| 2003-09-24 | $3.40 | $3.40 | 2,940 | — | — |
| 2003-09-23 | $3.00 | $3.00 | 2,660 | — | — |
| 2003-09-22 | $3.20 | $3.20 | 1,820 | — | — |
| 2003-09-19 | $2.90 | $2.90 | 2,380 | — | — |
| 2003-09-18 | $2.95 | $2.95 | 8,200 | — | — |
| 2003-09-17 | $3.05 | $3.05 | 1,760 | — | — |
| 2003-09-16 | $3.05 | $3.05 | 1,200 | — | — |
| 2003-09-15 | $3.05 | $3.05 | 0 | — | — |
| 2003-09-12 | $3.05 | $3.05 | 0 | — | — |
| 2003-09-11 | $3.05 | $3.05 | 1,200 | — | — |
| 2003-09-10 | $3.00 | $3.00 | 0 | — | — |
| 2003-09-09 | $3.00 | $3.00 | 60 | — | — |
| 2003-09-08 | $3.30 | $3.30 | 2,220 | — | — |
| 2003-09-05 | $3.40 | $3.40 | 0 | — | — |
| 2003-09-04 | $3.40 | $3.40 | 6,200 | — | — |
| 2003-09-03 | $3.50 | $3.50 | 1,820 | — | — |
| 2003-09-02 | $2.95 | $2.95 | 0 | — | — |
| 2003-08-29 | $2.95 | $2.95 | 0 | — | — |
| 2003-08-28 | $2.95 | $2.95 | 3,040 | — | — |
| 2003-08-27 | $2.85 | $2.85 | 300 | — | — |
| 2003-08-26 | $2.80 | $2.80 | 800 | — | — |
| 2003-08-25 | $2.95 | $2.95 | 1,180 | — | — |
| 2003-08-22 | $2.80 | $2.80 | 220 | — | — |
| 2003-08-21 | $2.75 | $2.75 | 2,820 | — | — |
| 2003-08-20 | $2.90 | $2.90 | 2,020 | — | — |
| 2003-08-19 | $3.15 | $3.15 | 240 | — | — |
| 2003-08-18 | $3.05 | $3.05 | 1,800 | — | — |
| 2003-08-15 | $3.05 | $3.05 | 0 | — | — |
| 2003-08-14 | $3.05 | $3.05 | 0 | — | — |
| 2003-08-13 | $3.05 | $3.05 | 100 | — | — |
| 2003-08-12 | $3.00 | $3.00 | 5,800 | — | — |
| 2003-08-11 | $3.25 | $3.25 | 440 | — | — |
| 2003-08-08 | $3.25 | $3.25 | 5,080 | — | — |
| 2003-08-07 | $4.15 | $4.15 | 1,000 | — | — |
| 2003-08-06 | $3.40 | $3.40 | 100 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 720 | — | — |
| 2003-08-04 | $3.25 | $3.25 | 560 | — | — |
| 2003-08-01 | $3.15 | $3.15 | 100 | — | — |
| 2003-07-31 | $3.20 | $3.20 | 400 | — | — |
| 2003-07-30 | $3.00 | $3.00 | 0 | — | — |
| 2003-07-29 | $3.00 | $3.00 | 1,300 | — | — |
| 2003-07-28 | $2.95 | $2.95 | 220 | — | — |
| 2003-07-25 | $3.10 | $3.10 | 200 | — | — |
| 2003-07-24 | $3.10 | $3.10 | 1,500 | — | — |
| 2003-07-23 | $3.20 | $3.20 | 2,940 | — | — |
| 2003-07-22 | $3.30 | $3.30 | 320 | — | — |
| 2003-07-21 | $3.55 | $3.55 | 2,560 | — | — |
| 2003-07-18 | $3.75 | $3.75 | 400 | — | — |
| 2003-07-17 | $3.80 | $3.80 | 6,060 | — | — |
| 2003-07-16 | $4.35 | $4.35 | 11,580 | — | — |
| 2003-07-15 | $3.45 | $3.45 | 2,540 | — | — |
| 2003-07-14 | $2.75 | $2.75 | 460 | — | — |
| 2003-07-11 | $3.10 | $3.10 | 580 | — | — |
| 2003-07-10 | $3.05 | $3.05 | 500 | — | — |
| 2003-07-09 | $3.35 | $3.35 | 7,320 | — | — |
| 2003-07-08 | $2.55 | $2.55 | 860 | — | — |
| 2003-07-07 | $2.75 | $2.75 | 1,700 | — | — |
| 2003-07-03 | $2.65 | $2.65 | 680 | — | — |
| 2003-07-02 | $2.65 | $2.65 | 3,160 | — | — |
| 2003-07-01 | $2.80 | $2.80 | 1,760 | — | — |
| 2003-06-30 | $2.90 | $2.90 | 5,160 | — | — |
| 2003-06-27 | $3.00 | $3.00 | 140 | — | — |
| 2003-06-26 | $3.00 | $3.00 | 160 | — | — |
| 2003-06-25 | $3.25 | $3.25 | 1,000 | — | — |
| 2003-06-24 | $3.00 | $3.00 | 120 | — | — |
| 2003-06-23 | $3.15 | $3.15 | 0 | — | — |
| 2003-06-20 | $3.15 | $3.15 | 5,560 | — | — |
| 2003-06-19 | $3.30 | $3.30 | 0 | — | — |
| 2003-06-18 | $3.30 | $3.30 | 400 | — | — |
| 2003-06-17 | $3.65 | $3.65 | 0 | — | — |
| 2003-06-16 | $3.65 | $3.65 | 860 | — | — |
| 2003-06-13 | $3.50 | $3.50 | 5,420 | — | — |
| 2003-06-12 | $3.75 | $3.75 | 12,640 | — | — |
| 2003-06-11 | $3.50 | $3.50 | 6,180 | — | — |
| 2003-06-10 | $3.30 | $3.30 | 4,960 | — | — |
| 2003-06-09 | $3.15 | $3.15 | 0 | — | — |
| 2003-06-06 | $3.15 | $3.15 | 1,000 | — | — |
| 2003-06-05 | $3.00 | $3.00 | 2,340 | — | — |
| 2003-06-04 | $2.80 | $2.80 | 0 | — | — |
| 2003-06-03 | $2.80 | $2.80 | 0 | — | — |
| 2003-06-02 | $2.80 | $2.80 | 1,860 | — | — |
| 2003-05-30 | $2.95 | $2.95 | 200 | — | — |
| 2003-05-29 | $2.80 | $2.80 | 12,480 | — | — |
| 2003-05-28 | $3.00 | $3.00 | 40 | — | — |
| 2003-05-27 | $3.00 | $3.00 | 1,100 | — | — |
| 2003-05-23 | $3.05 | $3.05 | 1,280 | — | — |
| 2003-05-22 | $3.00 | $3.00 | 560 | — | — |
| 2003-05-21 | $3.05 | $3.05 | 7,740 | — | — |
| 2003-05-20 | $2.55 | $2.55 | 1,440 | — | — |
| 2003-05-19 | $2.75 | $2.75 | 4,240 | — | — |
| 2003-05-16 | $2.65 | $2.65 | 1,960 | — | — |
| 2003-05-15 | $2.60 | $2.60 | 1,820 | — | — |
| 2003-05-14 | $2.75 | $2.75 | 5,640 | — | — |
| 2003-05-13 | $2.80 | $2.80 | 0 | — | — |
| 2003-05-12 | $2.80 | $2.80 | 3,680 | — | — |
| 2003-05-09 | $2.75 | $2.75 | 1,000 | — | — |
| 2003-05-08 | $2.95 | $2.95 | 6,180 | — | — |
| 2003-05-07 | $3.10 | $3.10 | 580 | — | — |
| 2003-05-06 | $3.25 | $3.25 | 2,460 | — | — |
| 2003-05-05 | $2.75 | $2.75 | 12,480 | — | — |
| 2003-05-02 | $2.25 | $2.25 | 2,300 | — | — |
| 2003-05-01 | $2.25 | $2.25 | 60 | — | — |
| 2003-04-30 | $2.20 | $2.20 | 1,840 | — | — |
| 2003-04-29 | $1.90 | $1.90 | 700 | — | — |
| 2003-04-28 | $1.85 | $1.85 | 1,180 | — | — |
| 2003-04-25 | $1.80 | $1.80 | 240 | — | — |
| 2003-04-24 | $1.80 | $1.80 | 1,080 | — | — |
| 2003-04-23 | $1.75 | $1.75 | 0 | — | — |
| 2003-04-22 | $1.75 | $1.75 | 600 | — | — |
| 2003-04-21 | $1.65 | $1.65 | 100 | — | — |
| 2003-04-17 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-16 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-15 | $1.60 | $1.60 | 1,160 | — | — |
| 2003-04-14 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-11 | $1.60 | $1.60 | 200 | — | — |
| 2003-04-10 | $1.65 | $1.65 | 0 | — | — |
| 2003-04-09 | $1.65 | $1.65 | 1,100 | — | — |
| 2003-04-08 | $1.65 | $1.65 | 0 | — | — |
| 2003-04-07 | $1.65 | $1.65 | 400 | — | — |
| 2003-04-04 | $1.65 | $1.65 | 2,940 | — | — |
| 2003-04-03 | $1.65 | $1.65 | 0 | — | — |
| 2003-04-02 | $1.65 | $1.65 | 300 | — | — |
| 2003-04-01 | $1.55 | $1.55 | 40 | — | — |
| 2003-03-31 | $1.55 | $1.55 | 3,340 | — | — |
| 2003-03-28 | $1.70 | $1.70 | 40 | — | — |
| 2003-03-27 | $1.90 | $1.90 | 700 | — | — |
| 2003-03-26 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-25 | $2.00 | $2.00 | 200 | — | — |
| 2003-03-24 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-21 | $2.00 | $2.00 | 260 | — | — |
| 2003-03-20 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-19 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-18 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-17 | $2.00 | $2.00 | 0 | — | — |
| 2003-03-14 | $2.00 | $2.00 | 300 | — | — |
| 2003-03-13 | $1.90 | $1.90 | 0 | — | — |
| 2003-03-12 | $1.90 | $1.90 | 0 | — | — |
| 2003-03-11 | $1.90 | $1.90 | 200 | — | — |
| 2003-03-10 | $1.90 | $1.90 | 0 | — | — |
| 2003-03-07 | $1.90 | $1.90 | 0 | — | — |
| 2003-03-06 | $1.90 | $1.90 | 100 | — | — |
| 2003-03-05 | $1.90 | $1.90 | 0 | — | — |
| 2003-03-04 | $1.90 | $1.90 | 1,080 | — | — |
| 2003-03-03 | $1.95 | $1.95 | 660 | — | — |
| 2003-02-28 | $2.00 | $2.00 | 0 | — | — |
| 2003-02-27 | $2.00 | $2.00 | 4,720 | — | — |
| 2003-02-26 | $2.15 | $2.15 | 0 | — | — |
| 2003-02-25 | $2.15 | $2.15 | 0 | — | — |
| 2003-02-24 | $2.15 | $2.15 | 600 | — | — |
| 2003-02-21 | $2.15 | $2.15 | 1,120 | — | — |
| 2003-02-20 | $2.05 | $2.05 | 540 | — | — |
| 2003-02-19 | $1.95 | $1.95 | 20 | — | — |
| 2003-02-18 | $1.95 | $1.95 | 1,720 | — | — |
| 2003-02-14 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-13 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-12 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-11 | $1.75 | $1.75 | 20 | — | — |
| 2003-02-10 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-07 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-06 | $1.75 | $1.75 | 0 | — | — |
| 2003-02-05 | $1.75 | $1.75 | 200 | — | — |
| 2003-02-04 | $1.80 | $1.80 | 40 | — | — |
| 2003-02-03 | $1.75 | $1.75 | 820 | — | — |
| 2003-01-31 | $2.00 | $2.00 | 460 | — | — |
| 2003-01-30 | $1.75 | $1.75 | 800 | — | — |
| 2003-01-29 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-28 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-27 | $1.60 | $1.60 | 2,100 | — | — |
| 2003-01-24 | $1.75 | $1.75 | 780 | — | — |
| 2003-01-23 | $1.80 | $1.80 | 0 | — | — |
| 2003-01-22 | $1.80 | $1.80 | 0 | — | — |
| 2003-01-21 | $1.80 | $1.80 | 0 | — | — |
| 2003-01-17 | $1.80 | $1.80 | 20 | — | — |
| 2003-01-16 | $1.75 | $1.75 | 300 | — | — |
| 2003-01-15 | $1.95 | $1.95 | 2,460 | — | — |
| 2003-01-14 | $1.80 | $1.80 | 1,400 | — | — |
| 2003-01-13 | $2.00 | $2.00 | 820 | — | — |
| 2003-01-10 | $1.90 | $1.90 | 0 | — | — |
| 2003-01-09 | $1.90 | $1.90 | 200 | — | — |
| 2003-01-08 | $1.80 | $1.80 | 100 | — | — |
| 2003-01-07 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-06 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-03 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-02 | $1.60 | $1.60 | 0 | — | — |