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
- 1990-08-17 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 | $2.68 | $2.67 | 45,600 | — | — |
| 2003-12-30 | $2.65 | $2.65 | 96,800 | — | — |
| 2003-12-29 | $2.54 | $2.54 | 66,400 | — | — |
| 2003-12-26 | $2.53 | $2.52 | 32,000 | — | — |
| 2003-12-24 | $2.52 | $2.52 | 1,600 | — | — |
| 2003-12-23 | $2.54 | $2.54 | 116,800 | — | — |
| 2003-12-22 | $2.50 | $2.49 | 153,600 | — | — |
| 2003-12-19 | $2.47 | $2.47 | 288,800 | — | — |
| 2003-12-18 | $2.47 | $2.47 | 127,200 | — | — |
| 2003-12-17 | $2.47 | $2.47 | 242,400 | — | — |
| 2003-12-16 | $2.50 | $2.50 | 236,800 | — | — |
| 2003-12-15 | $2.59 | $2.59 | 188,000 | — | — |
| 2003-12-12 | $2.67 | $2.67 | 138,400 | — | — |
| 2003-12-11 | $2.72 | $2.72 | 9,600 | — | — |
| 2003-12-10 | $2.72 | $2.72 | 60,800 | — | — |
| 2003-12-09 | $2.66 | $2.66 | 1,575,200 | — | — |
| 2003-12-08 | $2.74 | $2.74 | 88,800 | — | — |
| 2003-12-05 | $2.82 | $2.82 | 544,000 | — | — |
| 2003-12-04 | $2.84 | $2.84 | 89,600 | — | — |
| 2003-12-03 | $2.86 | $2.86 | 155,200 | — | — |
| 2003-12-02 | $2.88 | $2.87 | 124,000 | — | — |
| 2003-12-01 | $2.92 | $2.92 | 200,000 | — | — |
| 2003-11-28 | $2.84 | $2.84 | 43,200 | — | — |
| 2003-11-26 | $2.85 | $2.85 | 19,200 | — | — |
| 2003-11-25 | $2.81 | $2.81 | 56,800 | — | — |
| 2003-11-24 | $2.83 | $2.83 | 68,000 | — | — |
| 2003-11-21 | $2.73 | $2.73 | 130,400 | — | — |
| 2003-11-20 | $2.75 | $2.75 | 59,200 | — | — |
| 2003-11-19 | $2.68 | $2.68 | 16,000 | — | — |
| 2003-11-18 | $2.74 | $2.74 | 84,000 | — | — |
| 2003-11-17 | $2.84 | $2.84 | 89,600 | — | — |
| 2003-11-14 | $2.75 | $2.75 | 173,600 | — | — |
| 2003-11-13 | $2.72 | $2.72 | 61,600 | — | — |
| 2003-11-12 | $2.71 | $2.71 | 199,200 | — | — |
| 2003-11-11 | $2.77 | $2.77 | 253,600 | — | — |
| 2003-11-10 | $2.81 | $2.81 | 240,000 | — | — |
| 2003-11-07 | $2.69 | $2.69 | 72,800 | — | — |
| 2003-11-06 | $2.60 | $2.60 | 65,600 | — | — |
| 2003-11-05 | $2.72 | $2.72 | 68,800 | — | — |
| 2003-11-04 | $2.73 | $2.73 | 92,800 | — | — |
| 2003-11-03 | $2.64 | $2.64 | 31,200 | — | — |
| 2003-10-31 | $2.64 | $2.64 | 45,600 | — | — |
| 2003-10-30 | $2.64 | $2.64 | 84,800 | — | — |
| 2003-10-29 | $2.65 | $2.65 | 127,200 | — | — |
| 2003-10-28 | $2.58 | $2.58 | 406,400 | — | — |
| 2003-10-27 | $2.53 | $2.53 | 197,600 | — | — |
| 2003-10-24 | $2.56 | $2.56 | 56,000 | — | — |
| 2003-10-23 | $2.56 | $2.56 | 154,400 | — | — |
| 2003-10-22 | $2.52 | $2.52 | 690,400 | — | — |
| 2003-10-21 | $2.47 | $2.47 | 1,573,600 | — | — |
| 2003-10-20 | $2.09 | $2.09 | 108,800 | — | — |
| 2003-10-17 | $2.14 | $2.14 | 29,600 | — | — |
| 2003-10-16 | $2.14 | $2.14 | 24,800 | — | — |
| 2003-10-15 | $2.17 | $2.17 | 153,600 | — | — |
| 2003-10-14 | $2.16 | $2.16 | 12,800 | — | — |
| 2003-10-13 | $2.16 | $2.16 | 45,600 | — | — |
| 2003-10-10 | $2.13 | $2.13 | 183,200 | — | — |
| 2003-10-09 | $2.15 | $2.15 | 13,600 | — | — |
| 2003-10-08 | $2.16 | $2.16 | 8,800 | — | — |
| 2003-10-07 | $2.18 | $2.18 | 17,600 | — | — |
| 2003-10-06 | $2.19 | $2.19 | 63,200 | — | — |
| 2003-10-03 | $2.19 | $2.19 | 52,800 | — | — |
| 2003-10-02 | $2.20 | $2.20 | 245,600 | — | — |
| 2003-10-01 | $2.17 | $2.17 | 100,800 | — | — |
| 2003-09-30 | $2.17 | $2.17 | 157,600 | — | — |
| 2003-09-29 | $2.09 | $2.09 | 104,800 | — | — |
| 2003-09-26 | $2.06 | $2.06 | 22,400 | — | — |
| 2003-09-25 | $2.04 | $2.04 | 92,000 | — | — |
| 2003-09-24 | $2.02 | $2.02 | 144,000 | — | — |
| 2003-09-23 | $2.03 | $2.03 | 204,800 | — | — |
| 2003-09-22 | $2.13 | $2.13 | 71,200 | — | — |
| 2003-09-19 | $2.15 | $2.15 | 102,400 | — | — |
| 2003-09-18 | $2.12 | $2.12 | 3,200 | — | — |
| 2003-09-17 | $2.11 | $2.11 | 36,000 | — | — |
| 2003-09-16 | $2.10 | $2.09 | 31,200 | — | — |
| 2003-09-15 | $2.09 | $2.09 | 44,000 | — | — |
| 2003-09-12 | $2.05 | $2.05 | 325,600 | — | — |
| 2003-09-11 | $2.06 | $2.06 | 139,200 | — | — |
| 2003-09-10 | $2.08 | $2.08 | 16,000 | — | — |
| 2003-09-09 | $2.12 | $2.12 | 39,200 | — | — |
| 2003-09-08 | $2.13 | $2.13 | 21,600 | — | — |
| 2003-09-05 | $2.15 | $2.15 | 86,400 | — | — |
| 2003-09-04 | $2.10 | $2.09 | 7,200 | — | — |
| 2003-09-03 | $2.09 | $2.09 | 89,600 | — | — |
| 2003-09-02 | $2.05 | $2.04 | 74,400 | — | — |
| 2003-08-29 | $2.16 | $2.16 | 45,600 | — | — |
| 2003-08-28 | $2.14 | $2.14 | 356,800 | — | — |
| 2003-08-27 | $2.14 | $2.14 | 24,800 | — | — |
| 2003-08-26 | $2.13 | $2.12 | 50,400 | — | — |
| 2003-08-25 | $2.14 | $2.14 | 25,600 | — | — |
| 2003-08-22 | $2.11 | $2.11 | 31,200 | — | — |
| 2003-08-21 | $2.18 | $2.18 | 252,000 | — | — |
| 2003-08-20 | $2.10 | $2.10 | 200,800 | — | — |
| 2003-08-19 | $2.14 | $2.14 | 337,600 | — | — |
| 2003-08-18 | $2.04 | $2.04 | 210,400 | — | — |
| 2003-08-15 | $2.06 | $2.06 | 45,600 | — | — |
| 2003-08-14 | $2.09 | $2.09 | 69,600 | — | — |
| 2003-08-13 | $2.07 | $2.07 | 329,600 | — | — |
| 2003-08-12 | $2.06 | $2.06 | 35,200 | — | — |
| 2003-08-11 | $2.04 | $2.04 | 12,000 | — | — |
| 2003-08-08 | $2.03 | $2.03 | 9,600 | — | — |
| 2003-08-07 | $2.03 | $2.03 | 136,800 | — | — |
| 2003-08-06 | $2.08 | $2.08 | 16,800 | — | — |
| 2003-08-05 | $2.08 | $2.08 | 921,600 | — | — |
| 2003-08-04 | $2.11 | $2.11 | 158,400 | — | — |
| 2003-08-01 | $2.01 | $2.01 | 252,800 | — | — |
| 2003-07-31 | $1.98 | $1.98 | 112,000 | — | — |
| 2003-07-30 | $1.97 | $1.97 | 164,800 | — | — |
| 2003-07-29 | $2.00 | $1.99 | 390,400 | — | — |
| 2003-07-28 | $2.03 | $2.03 | 636,800 | — | — |
| 2003-07-25 | $2.05 | $2.05 | 52,000 | — | — |
| 2003-07-24 | $2.06 | $2.06 | 321,600 | — | — |
| 2003-07-23 | $2.09 | $2.09 | 303,200 | — | — |
| 2003-07-22 | $2.06 | $2.06 | 47,200 | — | — |
| 2003-07-21 | $2.03 | $2.03 | 91,200 | — | — |
| 2003-07-18 | $1.98 | $1.98 | 36,800 | — | — |
| 2003-07-17 | $1.91 | $1.91 | 60,000 | — | — |
| 2003-07-16 | $1.95 | $1.95 | 96,000 | — | — |
| 2003-07-15 | $2.01 | $2.01 | 105,600 | — | — |
| 2003-07-14 | $1.93 | $1.93 | 122,400 | — | — |
| 2003-07-11 | $1.92 | $1.92 | 144,800 | — | — |
| 2003-07-10 | $1.95 | $1.95 | 380,000 | — | — |
| 2003-07-09 | $2.02 | $2.02 | 133,600 | — | — |
| 2003-07-08 | $2.07 | $2.07 | 44,000 | — | — |
| 2003-07-07 | $2.05 | $2.05 | 312,000 | — | — |
| 2003-07-03 | $1.99 | $1.99 | 27,200 | — | — |
| 2003-07-02 | $2.00 | $2.00 | 63,200 | — | — |
| 2003-07-01 | $2.02 | $2.02 | 345,600 | — | — |
| 2003-06-30 | $1.94 | $1.94 | 415,200 | — | — |
| 2003-06-27 | $2.01 | $2.00 | 130,400 | — | — |
| 2003-06-26 | $1.97 | $1.97 | 142,400 | — | — |
| 2003-06-25 | $2.02 | $2.02 | 274,400 | — | — |
| 2003-06-24 | $2.00 | $2.00 | 823,200 | — | — |
| 2003-06-23 | $1.98 | $1.98 | 98,400 | — | — |
| 2003-06-20 | $1.98 | $1.98 | 69,600 | — | — |
| 2003-06-19 | $1.99 | $1.99 | 100,800 | — | — |
| 2003-06-18 | $1.96 | $1.96 | 64,000 | — | — |
| 2003-06-17 | $2.01 | $2.01 | 1,585,600 | — | — |
| 2003-06-16 | $2.14 | $2.14 | 548,800 | — | — |
| 2003-06-13 | $2.18 | $2.18 | 323,200 | — | — |
| 2003-06-12 | $2.17 | $2.16 | 500,800 | — | — |
| 2003-06-11 | $2.05 | $2.05 | 185,600 | — | — |
| 2003-06-10 | $2.05 | $2.05 | 364,800 | — | — |
| 2003-06-09 | $1.93 | $1.93 | 79,200 | — | — |
| 2003-06-06 | $1.90 | $1.90 | 36,800 | — | — |
| 2003-06-05 | $1.91 | $1.91 | 92,800 | — | — |
| 2003-06-04 | $1.92 | $1.92 | 120,800 | — | — |
| 2003-06-03 | $1.90 | $1.90 | 141,600 | — | — |
| 2003-06-02 | $1.91 | $1.90 | 248,000 | — | — |
| 2003-05-30 | $1.99 | $1.99 | 425,600 | — | — |
| 2003-05-29 | $1.88 | $1.87 | 57,600 | — | — |
| 2003-05-28 | $1.91 | $1.91 | 125,600 | — | — |
| 2003-05-27 | $1.91 | $1.90 | 225,600 | — | — |
| 2003-05-23 | $1.90 | $1.90 | 184,800 | — | — |
| 2003-05-22 | $1.82 | $1.82 | 49,600 | — | — |
| 2003-05-21 | $1.86 | $1.86 | 45,600 | — | — |
| 2003-05-20 | $1.88 | $1.87 | 121,600 | — | — |
| 2003-05-19 | $1.92 | $1.91 | 46,400 | — | — |
| 2003-05-16 | $1.94 | $1.94 | 81,600 | — | — |
| 2003-05-15 | $1.94 | $1.94 | 109,600 | — | — |
| 2003-05-14 | $1.93 | $1.93 | 112,800 | — | — |
| 2003-05-13 | $1.89 | $1.89 | 249,600 | — | — |
| 2003-05-12 | $1.94 | $1.94 | 460,000 | — | — |
| 2003-05-09 | $1.94 | $1.94 | 514,400 | — | — |
| 2003-05-08 | $1.87 | $1.87 | 200,800 | — | — |
| 2003-05-07 | $1.84 | $1.84 | 272,000 | — | — |
| 2003-05-06 | $1.79 | $1.79 | 130,400 | — | — |
| 2003-05-05 | $1.78 | $1.78 | 150,400 | — | — |
| 2003-05-02 | $1.80 | $1.80 | 302,400 | — | — |
| 2003-05-01 | $1.76 | $1.76 | 219,200 | — | — |
| 2003-04-30 | $1.74 | $1.74 | 747,200 | — | — |
| 2003-04-29 | $1.74 | $1.74 | 156,000 | — | — |
| 2003-04-28 | $1.75 | $1.75 | 514,400 | — | — |
| 2003-04-25 | $1.75 | $1.75 | 67,200 | — | — |
| 2003-04-24 | $1.75 | $1.75 | 652,000 | — | — |
| 2003-04-23 | $1.76 | $1.76 | 666,400 | — | — |
| 2003-04-22 | $1.78 | $1.78 | 536,800 | — | — |
| 2003-04-21 | $1.62 | $1.62 | 24,000 | — | — |
| 2003-04-17 | $1.61 | $1.61 | 16,800 | — | — |
| 2003-04-16 | $1.61 | $1.61 | 9,600 | — | — |
| 2003-04-15 | $1.62 | $1.62 | 25,600 | — | — |
| 2003-04-14 | $1.63 | $1.63 | 54,400 | — | — |
| 2003-04-11 | $1.63 | $1.63 | 452,000 | — | — |
| 2003-04-10 | $1.66 | $1.66 | 188,000 | — | — |
| 2003-04-09 | $1.63 | $1.63 | 47,200 | — | — |
| 2003-04-08 | $1.67 | $1.67 | 159,200 | — | — |
| 2003-04-07 | $1.71 | $1.71 | 38,400 | — | — |
| 2003-04-04 | $1.68 | $1.68 | 32,000 | — | — |
| 2003-04-03 | $1.75 | $1.75 | 45,600 | — | — |
| 2003-04-02 | $1.75 | $1.75 | 93,600 | — | — |
| 2003-04-01 | $1.65 | $1.64 | 640,000 | — | — |
| 2003-03-31 | $1.64 | $1.64 | 21,600 | — | — |
| 2003-03-28 | $1.65 | $1.64 | 64,800 | — | — |
| 2003-03-27 | $1.62 | $1.62 | 18,400 | — | — |
| 2003-03-26 | $1.62 | $1.62 | 62,400 | — | — |
| 2003-03-25 | $1.62 | $1.62 | 64,000 | — | — |
| 2003-03-24 | $1.62 | $1.62 | 101,600 | — | — |
| 2003-03-21 | $1.64 | $1.64 | 87,200 | — | — |
| 2003-03-20 | $1.65 | $1.65 | 21,600 | — | — |
| 2003-03-19 | $1.66 | $1.66 | 463,200 | — | — |
| 2003-03-18 | $1.68 | $1.67 | 15,200 | — | — |
| 2003-03-17 | $1.69 | $1.69 | 92,000 | — | — |
| 2003-03-14 | $1.65 | $1.64 | 34,400 | — | — |
| 2003-03-13 | $1.66 | $1.66 | 311,200 | — | — |
| 2003-03-12 | $1.67 | $1.66 | 60,800 | — | — |
| 2003-03-11 | $1.67 | $1.66 | 902,400 | — | — |
| 2003-03-10 | $1.67 | $1.67 | 243,200 | — | — |
| 2003-03-07 | $1.76 | $1.76 | 229,600 | — | — |
| 2003-03-06 | $1.84 | $1.84 | 113,600 | — | — |
| 2003-03-05 | $1.86 | $1.86 | 71,200 | — | — |
| 2003-03-04 | $1.85 | $1.85 | 320,000 | — | — |
| 2003-03-03 | $1.76 | $1.76 | 34,400 | — | — |
| 2003-02-28 | $1.75 | $1.75 | 804,800 | — | — |
| 2003-02-27 | $1.72 | $1.72 | 92,800 | — | — |
| 2003-02-26 | $1.70 | $1.70 | 29,600 | — | — |
| 2003-02-25 | $1.71 | $1.71 | 20,800 | — | — |
| 2003-02-24 | $1.71 | $1.70 | 4,000 | — | — |
| 2003-02-21 | $1.69 | $1.69 | 11,200 | — | — |
| 2003-02-20 | $1.71 | $1.71 | 56,800 | — | — |
| 2003-02-19 | $1.69 | $1.69 | 72,000 | — | — |
| 2003-02-18 | $1.72 | $1.71 | 2,400 | — | — |
| 2003-02-14 | $1.73 | $1.73 | 28,000 | — | — |
| 2003-02-13 | $1.69 | $1.69 | 39,200 | — | — |
| 2003-02-12 | $1.70 | $1.70 | 3,200 | — | — |
| 2003-02-11 | $1.72 | $1.72 | 1,600 | — | — |
| 2003-02-10 | $1.72 | $1.72 | 158,400 | — | — |
| 2003-02-07 | $1.72 | $1.72 | 22,400 | — | — |
| 2003-02-06 | $1.71 | $1.71 | 48,000 | — | — |
| 2003-02-05 | $1.75 | $1.75 | 185,600 | — | — |
| 2003-02-04 | $1.74 | $1.74 | 84,000 | — | — |
| 2003-02-03 | $1.82 | $1.82 | 403,200 | — | — |
| 2003-01-31 | $1.80 | $1.80 | 1,683,200 | — | — |
| 2003-01-30 | $1.83 | $1.83 | 428,000 | — | — |
| 2003-01-29 | $1.87 | $1.87 | 18,400 | — | — |
| 2003-01-28 | $1.84 | $1.84 | 59,200 | — | — |
| 2003-01-27 | $1.83 | $1.83 | 72,000 | — | — |
| 2003-01-24 | $1.82 | $1.82 | 32,000 | — | — |
| 2003-01-23 | $1.82 | $1.82 | 7,200 | — | — |
| 2003-01-22 | $1.82 | $1.81 | 22,400 | — | — |
| 2003-01-21 | $1.86 | $1.86 | 4,000 | — | — |
| 2003-01-17 | $1.84 | $1.84 | 8,000 | — | — |
| 2003-01-16 | $1.81 | $1.80 | 12,800 | — | — |
| 2003-01-15 | $1.81 | $1.81 | 11,200 | — | — |
| 2003-01-14 | $1.84 | $1.84 | 35,200 | — | — |
| 2003-01-13 | $1.83 | $1.83 | 18,400 | — | — |
| 2003-01-10 | $1.88 | $1.88 | 24,800 | — | — |
| 2003-01-09 | $1.89 | $1.89 | 32,800 | — | — |
| 2003-01-08 | $1.89 | $1.89 | 69,600 | — | — |
| 2003-01-07 | $1.89 | $1.89 | 45,600 | — | — |
| 2003-01-06 | $1.91 | $1.91 | 393,600 | — | — |
| 2003-01-03 | $1.88 | $1.88 | 60,800 | — | — |
| 2003-01-02 | $1.86 | $1.86 | 32,000 | — | — |