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
- 2000-03-27 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 | $2.51 | $2.51 | 3,328,800 | — | — |
| 2003-12-30 | $2.53 | $2.53 | 3,678,000 | — | — |
| 2003-12-29 | $2.50 | $2.50 | 2,748,000 | — | — |
| 2003-12-26 | $2.49 | $2.49 | 790,800 | — | — |
| 2003-12-24 | $2.47 | $2.47 | 2,114,400 | — | — |
| 2003-12-23 | $2.47 | $2.47 | 3,315,600 | — | — |
| 2003-12-22 | $2.45 | $2.45 | 4,028,400 | — | — |
| 2003-12-19 | $2.47 | $2.47 | 4,471,200 | — | — |
| 2003-12-18 | $2.49 | $2.49 | 7,353,600 | — | — |
| 2003-12-17 | $2.46 | $2.46 | 3,972,000 | — | — |
| 2003-12-16 | $2.44 | $2.44 | 5,229,600 | — | — |
| 2003-12-15 | $2.49 | $2.49 | 12,226,800 | — | — |
| 2003-12-12 | $2.50 | $2.50 | 4,825,200 | — | — |
| 2003-12-11 | $2.50 | $2.50 | 5,052,000 | — | — |
| 2003-12-10 | $2.45 | $2.45 | 7,209,600 | — | — |
| 2003-12-09 | $2.45 | $2.45 | 4,978,800 | — | — |
| 2003-12-08 | $2.50 | $2.50 | 3,262,800 | — | — |
| 2003-12-05 | $2.49 | $2.49 | 2,650,800 | — | — |
| 2003-12-04 | $2.54 | $2.54 | 1,725,600 | — | — |
| 2003-12-03 | $2.55 | $2.55 | 2,300,400 | — | — |
| 2003-12-02 | $2.56 | $2.56 | 2,228,400 | — | — |
| 2003-12-01 | $2.59 | $2.59 | 5,032,800 | — | — |
| 2003-11-28 | $2.51 | $2.51 | 674,400 | — | — |
| 2003-11-26 | $2.49 | $2.49 | 1,502,400 | — | — |
| 2003-11-25 | $2.49 | $2.49 | 3,883,200 | — | — |
| 2003-11-24 | $2.51 | $2.51 | 5,392,800 | — | — |
| 2003-11-21 | $2.48 | $2.48 | 4,263,600 | — | — |
| 2003-11-20 | $2.47 | $2.47 | 5,157,600 | — | — |
| 2003-11-19 | $2.45 | $2.45 | 4,404,000 | — | — |
| 2003-11-18 | $2.42 | $2.42 | 8,863,200 | — | — |
| 2003-11-17 | $2.38 | $2.38 | 3,073,200 | — | — |
| 2003-11-14 | $2.37 | $2.37 | 4,198,800 | — | — |
| 2003-11-13 | $2.43 | $2.43 | 2,502,000 | — | — |
| 2003-11-12 | $2.39 | $2.39 | 3,009,600 | — | — |
| 2003-11-11 | $2.38 | $2.38 | 2,719,200 | — | — |
| 2003-11-10 | $2.36 | $2.36 | 2,671,200 | — | — |
| 2003-11-07 | $2.39 | $2.39 | 4,327,200 | — | — |
| 2003-11-06 | $2.42 | $2.42 | 3,943,200 | — | — |
| 2003-11-05 | $2.40 | $2.40 | 4,440,000 | — | — |
| 2003-11-04 | $2.39 | $2.39 | 3,793,200 | — | — |
| 2003-11-03 | $2.42 | $2.42 | 4,236,000 | — | — |
| 2003-10-31 | $2.42 | $2.42 | 2,278,800 | — | — |
| 2003-10-30 | $2.42 | $2.42 | 3,883,200 | — | — |
| 2003-10-29 | $2.45 | $2.45 | 7,242,000 | — | — |
| 2003-10-28 | $2.42 | $2.42 | 7,842,000 | — | — |
| 2003-10-27 | $2.40 | $2.40 | 7,230,000 | — | — |
| 2003-10-24 | $2.38 | $2.38 | 10,257,600 | — | — |
| 2003-10-23 | $2.31 | $2.31 | 6,271,200 | — | — |
| 2003-10-22 | $2.30 | $2.30 | 6,450,000 | — | — |
| 2003-10-21 | $2.29 | $2.29 | 34,792,800 | — | — |
| 2003-10-20 | $2.44 | $2.44 | 7,603,200 | — | — |
| 2003-10-17 | $2.45 | $2.45 | 5,236,800 | — | — |
| 2003-10-16 | $2.48 | $2.48 | 6,535,200 | — | — |
| 2003-10-15 | $2.45 | $2.45 | 7,916,400 | — | — |
| 2003-10-14 | $2.42 | $2.42 | 7,363,200 | — | — |
| 2003-10-13 | $2.42 | $2.42 | 5,954,400 | — | — |
| 2003-10-10 | $2.44 | $2.44 | 4,848,000 | — | — |
| 2003-10-09 | $2.46 | $2.46 | 8,221,200 | — | — |
| 2003-10-08 | $2.45 | $2.45 | 14,595,600 | — | — |
| 2003-10-07 | $2.34 | $2.34 | 6,912,000 | — | — |
| 2003-10-06 | $2.33 | $2.33 | 6,066,000 | — | — |
| 2003-10-03 | $2.32 | $2.32 | 5,449,200 | — | — |
| 2003-10-02 | $2.32 | $2.32 | 5,950,800 | — | — |
| 2003-10-01 | $2.30 | $2.30 | 4,869,600 | — | — |
| 2003-09-30 | $2.26 | $2.26 | 5,304,000 | — | — |
| 2003-09-29 | $2.26 | $2.26 | 4,701,600 | — | — |
| 2003-09-26 | $2.25 | $2.25 | 6,282,000 | — | — |
| 2003-09-25 | $2.26 | $2.26 | 7,969,200 | — | — |
| 2003-09-24 | $2.25 | $2.25 | 6,673,200 | — | — |
| 2003-09-23 | $2.30 | $2.30 | 6,711,600 | — | — |
| 2003-09-22 | $2.27 | $2.27 | 4,743,600 | — | — |
| 2003-09-19 | $2.28 | $2.28 | 5,709,600 | — | — |
| 2003-09-18 | $2.29 | $2.29 | 4,393,200 | — | — |
| 2003-09-17 | $2.28 | $2.28 | 7,711,200 | — | — |
| 2003-09-16 | $2.28 | $2.28 | 8,100,000 | — | — |
| 2003-09-15 | $2.29 | $2.29 | 6,813,600 | — | — |
| 2003-09-12 | $2.31 | $2.31 | 6,759,600 | — | — |
| 2003-09-11 | $2.35 | $2.35 | 5,974,800 | — | — |
| 2003-09-10 | $2.33 | $2.33 | 3,154,800 | — | — |
| 2003-09-09 | $2.37 | $2.37 | 4,357,200 | — | — |
| 2003-09-08 | $2.37 | $2.37 | 5,514,000 | — | — |
| 2003-09-05 | $2.37 | $2.37 | 4,221,600 | — | — |
| 2003-09-04 | $2.39 | $2.39 | 6,597,600 | — | — |
| 2003-09-03 | $2.34 | $2.34 | 7,612,800 | — | — |
| 2003-09-02 | $2.37 | $2.37 | 5,133,600 | — | — |
| 2003-08-29 | $2.37 | $2.37 | 4,437,600 | — | — |
| 2003-08-28 | $2.34 | $2.34 | 3,634,800 | — | — |
| 2003-08-27 | $2.32 | $2.32 | 6,638,400 | — | — |
| 2003-08-26 | $2.33 | $2.33 | 6,060,000 | — | — |
| 2003-08-25 | $2.35 | $2.35 | 4,635,600 | — | — |
| 2003-08-22 | $2.36 | $2.36 | 4,386,000 | — | — |
| 2003-08-21 | $2.41 | $2.41 | 3,794,400 | — | — |
| 2003-08-20 | $2.41 | $2.41 | 3,564,000 | — | — |
| 2003-08-19 | $2.43 | $2.43 | 4,666,800 | — | — |
| 2003-08-18 | $2.43 | $2.43 | 5,226,000 | — | — |
| 2003-08-15 | $2.42 | $2.42 | 2,817,600 | — | — |
| 2003-08-14 | $2.40 | $2.40 | 6,817,200 | — | — |
| 2003-08-13 | $2.39 | $2.39 | 8,248,800 | — | — |
| 2003-08-12 | $2.35 | $2.35 | 8,841,600 | — | — |
| 2003-08-11 | $2.28 | $2.28 | 8,419,200 | — | — |
| 2003-08-08 | $2.24 | $2.24 | 5,932,800 | — | — |
| 2003-08-07 | $2.21 | $2.21 | 11,310,000 | — | — |
| 2003-08-06 | $2.18 | $2.18 | 14,280,000 | — | — |
| 2003-08-05 | $2.21 | $2.21 | 7,066,800 | — | — |
| 2003-08-04 | $2.25 | $2.25 | 8,478,000 | — | — |
| 2003-08-01 | $2.28 | $2.28 | 8,185,200 | — | — |
| 2003-07-31 | $2.35 | $2.35 | 10,090,800 | — | — |
| 2003-07-30 | $2.30 | $2.30 | 5,860,800 | — | — |
| 2003-07-29 | $2.28 | $2.28 | 8,774,400 | — | — |
| 2003-07-28 | $2.24 | $2.24 | 11,433,600 | — | — |
| 2003-07-25 | $2.27 | $2.27 | 6,678,000 | — | — |
| 2003-07-24 | $2.26 | $2.26 | 17,968,800 | — | — |
| 2003-07-23 | $2.29 | $2.29 | 50,499,600 | — | — |
| 2003-07-22 | $2.67 | $2.67 | 3,637,200 | — | — |
| 2003-07-21 | $2.62 | $2.62 | 4,448,400 | — | — |
| 2003-07-18 | $2.68 | $2.68 | 3,202,800 | — | — |
| 2003-07-17 | $2.66 | $2.66 | 3,414,000 | — | — |
| 2003-07-16 | $2.68 | $2.68 | 2,908,800 | — | — |
| 2003-07-15 | $2.70 | $2.70 | 3,834,000 | — | — |
| 2003-07-14 | $2.69 | $2.69 | 3,327,600 | — | — |
| 2003-07-11 | $2.70 | $2.70 | 3,706,800 | — | — |
| 2003-07-10 | $2.67 | $2.67 | 4,731,600 | — | — |
| 2003-07-09 | $2.70 | $2.70 | 4,905,600 | — | — |
| 2003-07-08 | $2.66 | $2.66 | 4,394,400 | — | — |
| 2003-07-07 | $2.68 | $2.68 | 3,474,000 | — | — |
| 2003-07-03 | $2.67 | $2.67 | 1,995,600 | — | — |
| 2003-07-02 | $2.71 | $2.71 | 4,882,800 | — | — |
| 2003-07-01 | $2.66 | $2.66 | 4,520,400 | — | — |
| 2003-06-30 | $2.68 | $2.68 | 5,485,200 | — | — |
| 2003-06-27 | $2.67 | $2.67 | 9,086,400 | — | — |
| 2003-06-26 | $2.61 | $2.61 | 3,643,200 | — | — |
| 2003-06-25 | $2.59 | $2.59 | 3,886,800 | — | — |
| 2003-06-24 | $2.59 | $2.59 | 3,865,200 | — | — |
| 2003-06-23 | $2.57 | $2.57 | 4,662,000 | — | — |
| 2003-06-20 | $2.65 | $2.65 | 6,451,200 | — | — |
| 2003-06-19 | $2.71 | $2.71 | 8,492,400 | — | — |
| 2003-06-18 | $2.70 | $2.70 | 5,691,600 | — | — |
| 2003-06-17 | $2.68 | $2.68 | 4,902,000 | — | — |
| 2003-06-16 | $2.67 | $2.67 | 5,316,000 | — | — |
| 2003-06-13 | $2.61 | $2.61 | 4,263,600 | — | — |
| 2003-06-12 | $2.64 | $2.64 | 7,906,800 | — | — |
| 2003-06-11 | $2.59 | $2.59 | 4,165,200 | — | — |
| 2003-06-10 | $2.53 | $2.53 | 2,094,000 | — | — |
| 2003-06-09 | $2.49 | $2.49 | 3,124,800 | — | — |
| 2003-06-06 | $2.53 | $2.53 | 4,089,600 | — | — |
| 2003-06-05 | $2.55 | $2.55 | 4,113,600 | — | — |
| 2003-06-04 | $2.52 | $2.52 | 4,538,400 | — | — |
| 2003-06-03 | $2.50 | $2.50 | 3,730,800 | — | — |
| 2003-06-02 | $2.51 | $2.51 | 5,047,200 | — | — |
| 2003-05-30 | $2.53 | $2.53 | 5,582,400 | — | — |
| 2003-05-29 | $2.49 | $2.49 | 8,110,800 | — | — |
| 2003-05-28 | $2.44 | $2.44 | 12,939,600 | — | — |
| 2003-05-27 | $2.52 | $2.52 | 9,036,000 | — | — |
| 2003-05-23 | $2.53 | $2.53 | 8,113,200 | — | — |
| 2003-05-22 | $2.56 | $2.56 | 6,466,800 | — | — |
| 2003-05-21 | $2.55 | $2.55 | 5,520,000 | — | — |
| 2003-05-20 | $2.52 | $2.52 | 6,393,600 | — | — |
| 2003-05-19 | $2.54 | $2.54 | 4,011,600 | — | — |
| 2003-05-16 | $2.56 | $2.56 | 3,973,200 | — | — |
| 2003-05-15 | $2.55 | $2.55 | 7,668,000 | — | — |
| 2003-05-14 | $2.53 | $2.53 | 1,792,800 | — | — |
| 2003-05-13 | $2.54 | $2.54 | 4,494,000 | — | — |
| 2003-05-12 | $2.55 | $2.55 | 15,570,000 | — | — |
| 2003-05-09 | $2.47 | $2.47 | 6,710,400 | — | — |
| 2003-05-08 | $2.48 | $2.48 | 8,313,600 | — | — |
| 2003-05-07 | $2.47 | $2.47 | 9,704,400 | — | — |
| 2003-05-06 | $2.43 | $2.43 | 16,201,200 | — | — |
| 2003-05-05 | $2.40 | $2.40 | 8,083,200 | — | — |
| 2003-05-02 | $2.39 | $2.39 | 4,268,400 | — | — |
| 2003-05-01 | $2.38 | $2.38 | 5,260,800 | — | — |
| 2003-04-30 | $2.41 | $2.41 | 3,549,600 | — | — |
| 2003-04-29 | $2.39 | $2.39 | 2,932,800 | — | — |
| 2003-04-28 | $2.40 | $2.40 | 5,227,200 | — | — |
| 2003-04-25 | $2.40 | $2.40 | 4,987,200 | — | — |
| 2003-04-24 | $2.40 | $2.40 | 5,935,200 | — | — |
| 2003-04-23 | $2.40 | $2.40 | 20,959,200 | — | — |
| 2003-04-22 | $2.25 | $2.25 | 2,762,400 | — | — |
| 2003-04-21 | $2.28 | $2.28 | 2,169,600 | — | — |
| 2003-04-17 | $2.27 | $2.27 | 1,825,200 | — | — |
| 2003-04-16 | $2.27 | $2.27 | 2,254,800 | — | — |
| 2003-04-15 | $2.32 | $2.32 | 3,234,000 | — | — |
| 2003-04-14 | $2.32 | $2.32 | 3,505,200 | — | — |
| 2003-04-11 | $2.28 | $2.28 | 2,580,000 | — | — |
| 2003-04-10 | $2.28 | $2.28 | 2,842,800 | — | — |
| 2003-04-09 | $2.26 | $2.26 | 1,546,800 | — | — |
| 2003-04-08 | $2.28 | $2.28 | 2,994,000 | — | — |
| 2003-04-07 | $2.26 | $2.26 | 2,130,000 | — | — |
| 2003-04-04 | $2.27 | $2.27 | 3,960,000 | — | — |
| 2003-04-03 | $2.30 | $2.30 | 8,274,000 | — | — |
| 2003-04-02 | $2.32 | $2.32 | 6,206,400 | — | — |
| 2003-04-01 | $2.31 | $2.31 | 3,154,800 | — | — |
| 2003-03-31 | $2.28 | $2.28 | 2,804,400 | — | — |
| 2003-03-28 | $2.26 | $2.26 | 1,912,800 | — | — |
| 2003-03-27 | $2.25 | $2.25 | 3,772,800 | — | — |
| 2003-03-26 | $2.25 | $2.25 | 3,828,000 | — | — |
| 2003-03-25 | $2.28 | $2.28 | 3,312,000 | — | — |
| 2003-03-24 | $2.24 | $2.24 | 3,175,200 | — | — |
| 2003-03-21 | $2.29 | $2.29 | 4,774,800 | — | — |
| 2003-03-20 | $2.22 | $2.22 | 4,495,200 | — | — |
| 2003-03-19 | $2.21 | $2.21 | 4,317,600 | — | — |
| 2003-03-18 | $2.18 | $2.18 | 6,199,200 | — | — |
| 2003-03-17 | $2.23 | $2.23 | 2,912,400 | — | — |
| 2003-03-14 | $2.18 | $2.18 | 2,540,400 | — | — |
| 2003-03-13 | $2.18 | $2.18 | 2,349,600 | — | — |
| 2003-03-12 | $2.12 | $2.12 | 3,404,400 | — | — |
| 2003-03-11 | $2.16 | $2.16 | 1,993,200 | — | — |
| 2003-03-10 | $2.17 | $2.17 | 3,560,400 | — | — |
| 2003-03-07 | $2.20 | $2.20 | 3,532,800 | — | — |
| 2003-03-06 | $2.18 | $2.18 | 3,080,400 | — | — |
| 2003-03-05 | $2.21 | $2.21 | 2,775,600 | — | — |
| 2003-03-04 | $2.21 | $2.21 | 2,758,800 | — | — |
| 2003-03-03 | $2.21 | $2.21 | 2,161,200 | — | — |
| 2003-02-28 | $2.22 | $2.22 | 3,885,600 | — | — |
| 2003-02-27 | $2.21 | $2.21 | 3,000,000 | — | — |
| 2003-02-26 | $2.18 | $2.18 | 3,128,400 | — | — |
| 2003-02-25 | $2.17 | $2.17 | 3,901,200 | — | — |
| 2003-02-24 | $2.13 | $2.13 | 2,862,000 | — | — |
| 2003-02-21 | $2.17 | $2.17 | 3,400,800 | — | — |
| 2003-02-20 | $2.16 | $2.16 | 4,599,600 | — | — |
| 2003-02-19 | $2.13 | $2.13 | 3,277,200 | — | — |
| 2003-02-18 | $2.15 | $2.15 | 2,016,000 | — | — |
| 2003-02-14 | $2.10 | $2.10 | 4,330,800 | — | — |
| 2003-02-13 | $2.06 | $2.06 | 2,922,000 | — | — |
| 2003-02-12 | $2.11 | $2.11 | 2,245,200 | — | — |
| 2003-02-11 | $2.14 | $2.14 | 3,962,400 | — | — |
| 2003-02-10 | $2.12 | $2.12 | 4,264,800 | — | — |
| 2003-02-07 | $2.13 | $2.13 | 3,418,800 | — | — |
| 2003-02-06 | $2.12 | $2.12 | 3,998,400 | — | — |
| 2003-02-05 | $2.13 | $2.13 | 3,468,000 | — | — |
| 2003-02-04 | $2.16 | $2.16 | 15,430,800 | — | — |
| 2003-02-03 | $2.04 | $2.04 | 4,238,400 | — | — |
| 2003-01-31 | $2.13 | $2.13 | 4,497,600 | — | — |
| 2003-01-30 | $2.04 | $2.04 | 4,257,600 | — | — |
| 2003-01-29 | $2.09 | $2.09 | 2,580,000 | — | — |
| 2003-01-28 | $2.10 | $2.10 | 2,661,600 | — | — |
| 2003-01-27 | $2.08 | $2.08 | 2,895,600 | — | — |
| 2003-01-24 | $2.14 | $2.14 | 1,689,600 | — | — |
| 2003-01-23 | $2.19 | $2.19 | 4,652,400 | — | — |
| 2003-01-22 | $2.18 | $2.18 | 8,292,000 | — | — |
| 2003-01-21 | $2.13 | $2.13 | 3,342,000 | — | — |
| 2003-01-17 | $2.14 | $2.14 | 2,953,200 | — | — |
| 2003-01-16 | $2.17 | $2.17 | 3,955,200 | — | — |
| 2003-01-15 | $2.17 | $2.17 | 3,433,200 | — | — |
| 2003-01-14 | $2.13 | $2.13 | 3,673,200 | — | — |
| 2003-01-13 | $2.13 | $2.13 | 3,012,000 | — | — |
| 2003-01-10 | $2.12 | $2.12 | 2,391,600 | — | — |
| 2003-01-09 | $2.11 | $2.11 | 3,474,000 | — | — |
| 2003-01-08 | $2.13 | $2.13 | 6,002,400 | — | — |
| 2003-01-07 | $2.10 | $2.10 | 7,178,400 | — | — |
| 2003-01-06 | $2.12 | $2.12 | 3,344,400 | — | — |
| 2003-01-03 | $2.13 | $2.13 | 2,656,800 | — | — |
| 2003-01-02 | $2.13 | $2.13 | 2,553,600 | — | — |