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
- 1991-08-27 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 | $2.84 | $2.88 | 54,300 | — | — |
| 2003-12-30 | $2.85 | $2.89 | 141,600 | — | — |
| 2003-12-29 | $2.92 | $2.96 | 88,200 | — | — |
| 2003-12-26 | $2.82 | $2.87 | 238,200 | — | — |
| 2003-12-24 | $2.84 | $2.88 | 181,800 | — | — |
| 2003-12-23 | $2.84 | $2.89 | 234,600 | — | — |
| 2003-12-22 | $2.87 | $2.91 | 553,200 | — | — |
| 2003-12-19 | $2.67 | $2.71 | 121,800 | — | — |
| 2003-12-18 | $2.74 | $2.78 | 290,400 | — | — |
| 2003-12-17 | $2.60 | $2.64 | 52,500 | — | — |
| 2003-12-16 | $2.57 | $2.61 | 187,800 | — | — |
| 2003-12-15 | $2.58 | $2.62 | 207,300 | — | — |
| 2003-12-12 | $2.56 | $2.60 | 240,900 | — | — |
| 2003-12-11 | $2.55 | $2.59 | 233,100 | — | — |
| 2003-12-10 | $2.56 | $2.60 | 120,000 | — | — |
| 2003-12-09 | $2.52 | $2.55 | 647,400 | — | — |
| 2003-12-08 | $2.55 | $2.58 | 266,400 | — | — |
| 2003-12-05 | $2.55 | $2.59 | 209,400 | — | — |
| 2003-12-04 | $2.50 | $2.54 | 187,200 | — | — |
| 2003-12-03 | $2.56 | $2.60 | 174,300 | — | — |
| 2003-12-02 | $2.62 | $2.66 | 500,700 | — | — |
| 2003-12-01 | $2.50 | $2.54 | 357,300 | — | — |
| 2003-11-28 | $2.46 | $2.50 | 162,300 | — | — |
| 2003-11-26 | $2.40 | $2.44 | 168,000 | — | — |
| 2003-11-25 | $2.44 | $2.48 | 270,600 | — | — |
| 2003-11-24 | $2.46 | $2.50 | 338,700 | — | — |
| 2003-11-21 | $2.45 | $2.49 | 255,300 | — | — |
| 2003-11-20 | $2.43 | $2.46 | 111,300 | — | — |
| 2003-11-19 | $2.30 | $2.34 | 125,400 | — | — |
| 2003-11-18 | $2.25 | $2.28 | 246,300 | — | — |
| 2003-11-17 | $2.24 | $2.27 | 224,700 | — | — |
| 2003-11-14 | $2.34 | $2.38 | 144,600 | — | — |
| 2003-11-13 | $2.29 | $2.32 | 287,400 | — | — |
| 2003-11-12 | $2.44 | $2.48 | 152,100 | — | — |
| 2003-11-11 | $2.54 | $2.58 | 209,700 | — | — |
| 2003-11-10 | $2.46 | $2.49 | 77,700 | — | — |
| 2003-11-07 | $2.46 | $2.50 | 102,900 | — | — |
| 2003-11-06 | $2.47 | $2.51 | 27,300 | — | — |
| 2003-11-05 | $2.46 | $2.50 | 23,100 | — | — |
| 2003-11-04 | $2.44 | $2.48 | 63,900 | — | — |
| 2003-11-03 | $2.50 | $2.54 | 204,600 | — | — |
| 2003-10-31 | $2.33 | $2.37 | 125,400 | — | — |
| 2003-10-30 | $2.35 | $2.39 | 156,000 | — | — |
| 2003-10-29 | $2.27 | $2.31 | 159,900 | — | — |
| 2003-10-28 | $2.21 | $2.25 | 195,000 | — | — |
| 2003-10-27 | $2.17 | $2.21 | 207,000 | — | — |
| 2003-10-24 | $2.14 | $2.17 | 17,700 | — | — |
| 2003-10-23 | $2.13 | $2.17 | 120,000 | — | — |
| 2003-10-22 | $2.18 | $2.21 | 47,400 | — | — |
| 2003-10-21 | $2.20 | $2.23 | 73,500 | — | — |
| 2003-10-20 | $2.13 | $2.17 | 19,500 | — | — |
| 2003-10-17 | $2.16 | $2.20 | 38,700 | — | — |
| 2003-10-16 | $2.19 | $2.22 | 139,800 | — | — |
| 2003-10-15 | $2.20 | $2.23 | 127,200 | — | — |
| 2003-10-14 | $2.13 | $2.17 | 325,800 | — | — |
| 2003-10-13 | $2.01 | $2.04 | 77,100 | — | — |
| 2003-10-10 | $2.02 | $2.05 | 80,700 | — | — |
| 2003-10-09 | $2.02 | $2.05 | 24,900 | — | — |
| 2003-10-08 | $2.01 | $2.04 | 26,400 | — | — |
| 2003-10-07 | $2.03 | $2.06 | 11,400 | — | — |
| 2003-10-06 | $2.04 | $2.07 | 70,800 | — | — |
| 2003-10-03 | $2.05 | $2.08 | 68,100 | — | — |
| 2003-10-02 | $2.00 | $2.03 | 255,900 | — | — |
| 2003-10-01 | $1.97 | $2.00 | 62,400 | — | — |
| 2003-09-30 | $2.03 | $2.06 | 115,500 | — | — |
| 2003-09-29 | $1.99 | $2.02 | 99,000 | — | — |
| 2003-09-26 | $2.02 | $2.05 | 78,000 | — | — |
| 2003-09-25 | $2.17 | $2.20 | 123,300 | — | — |
| 2003-09-24 | $2.17 | $2.20 | 300,000 | — | — |
| 2003-09-23 | $2.20 | $2.24 | 508,500 | — | — |
| 2003-09-22 | $2.05 | $2.08 | 45,600 | — | — |
| 2003-09-19 | $2.08 | $2.11 | 54,000 | — | — |
| 2003-09-18 | $2.12 | $2.15 | 92,100 | — | — |
| 2003-09-17 | $2.09 | $2.12 | 640,800 | — | — |
| 2003-09-16 | $1.97 | $2.00 | 133,500 | — | — |
| 2003-09-15 | $1.90 | $1.93 | 56,400 | — | — |
| 2003-09-12 | $1.93 | $1.96 | 104,400 | — | — |
| 2003-09-11 | $1.99 | $2.02 | 45,600 | — | — |
| 2003-09-10 | $1.99 | $2.02 | 365,400 | — | — |
| 2003-09-09 | $1.98 | $2.01 | 285,000 | — | — |
| 2003-09-08 | $1.99 | $2.02 | 1,036,200 | — | — |
| 2003-09-05 | $1.87 | $1.90 | 620,700 | — | — |
| 2003-09-04 | $1.70 | $1.73 | 173,700 | — | — |
| 2003-09-03 | $1.71 | $1.73 | 448,800 | — | — |
| 2003-09-02 | $1.68 | $1.70 | 95,400 | — | — |
| 2003-08-29 | $1.67 | $1.70 | 36,000 | — | — |
| 2003-08-28 | $1.72 | $1.74 | 24,000 | — | — |
| 2003-08-27 | $1.70 | $1.72 | 39,000 | — | — |
| 2003-08-26 | $1.76 | $1.79 | 33,900 | — | — |
| 2003-08-25 | $1.75 | $1.78 | 62,700 | — | — |
| 2003-08-22 | $1.72 | $1.74 | 68,400 | — | — |
| 2003-08-21 | $1.75 | $1.78 | 150,000 | — | — |
| 2003-08-20 | $1.75 | $1.78 | 234,300 | — | — |
| 2003-08-19 | $1.76 | $1.79 | 28,800 | — | — |
| 2003-08-18 | $1.76 | $1.79 | 265,200 | — | — |
| 2003-08-15 | $1.76 | $1.79 | 7,500 | — | — |
| 2003-08-14 | $1.73 | $1.76 | 30,900 | — | — |
| 2003-08-13 | $1.76 | $1.79 | 219,900 | — | — |
| 2003-08-12 | $1.77 | $1.80 | 194,700 | — | — |
| 2003-08-11 | $1.74 | $1.76 | 412,200 | — | — |
| 2003-08-08 | $1.68 | $1.70 | 252,000 | — | — |
| 2003-08-07 | $1.65 | $1.67 | 103,800 | — | — |
| 2003-08-06 | $1.60 | $1.62 | 106,200 | — | — |
| 2003-08-05 | $1.62 | $1.64 | 97,800 | — | — |
| 2003-08-04 | $1.65 | $1.67 | 165,000 | — | — |
| 2003-08-01 | $1.60 | $1.63 | 1,393,800 | — | — |
| 2003-07-31 | $1.63 | $1.65 | 332,400 | — | — |
| 2003-07-30 | $1.50 | $1.52 | 161,100 | — | — |
| 2003-07-29 | $1.53 | $1.55 | 407,100 | — | — |
| 2003-07-28 | $1.52 | $1.54 | 353,100 | — | — |
| 2003-07-25 | $1.47 | $1.50 | 114,300 | — | — |
| 2003-07-24 | $1.45 | $1.47 | 78,300 | — | — |
| 2003-07-23 | $1.42 | $1.44 | 30,300 | — | — |
| 2003-07-22 | $1.42 | $1.44 | 239,400 | — | — |
| 2003-07-21 | $1.44 | $1.46 | 64,200 | — | — |
| 2003-07-18 | $1.45 | $1.47 | 58,200 | — | — |
| 2003-07-17 | $1.44 | $1.46 | 55,200 | — | — |
| 2003-07-16 | $1.45 | $1.47 | 39,000 | — | — |
| 2003-07-15 | $1.45 | $1.47 | 91,500 | — | — |
| 2003-07-14 | $1.41 | $1.43 | 62,700 | — | — |
| 2003-07-11 | $1.40 | $1.42 | 29,400 | — | — |
| 2003-07-10 | $1.40 | $1.42 | 64,200 | — | — |
| 2003-07-09 | $1.40 | $1.42 | 93,600 | — | — |
| 2003-07-08 | $1.42 | $1.44 | 73,200 | — | — |
| 2003-07-07 | $1.50 | $1.52 | 170,400 | — | — |
| 2003-07-03 | $1.50 | $1.52 | 334,200 | — | — |
| 2003-07-02 | $1.44 | $1.46 | 176,400 | — | — |
| 2003-07-01 | $1.40 | $1.42 | 45,000 | — | — |
| 2003-06-30 | $1.45 | $1.47 | 26,100 | — | — |
| 2003-06-27 | $1.45 | $1.47 | 82,500 | — | — |
| 2003-06-26 | $1.42 | $1.44 | 218,100 | — | — |
| 2003-06-25 | $1.37 | $1.39 | 9,000 | — | — |
| 2003-06-24 | $1.33 | $1.35 | 4,800 | — | — |
| 2003-06-23 | $1.39 | $1.41 | 3,300 | — | — |
| 2003-06-20 | $1.43 | $1.45 | 32,700 | — | — |
| 2003-06-19 | $1.40 | $1.42 | 24,000 | — | — |
| 2003-06-18 | $1.42 | $1.44 | 93,000 | — | — |
| 2003-06-17 | $1.36 | $1.38 | 57,600 | — | — |
| 2003-06-16 | $1.34 | $1.36 | 17,100 | — | — |
| 2003-06-13 | $1.32 | $1.34 | 13,800 | — | — |
| 2003-06-12 | $1.34 | $1.36 | 36,600 | — | — |
| 2003-06-11 | $1.35 | $1.37 | 161,400 | — | — |
| 2003-06-10 | $1.25 | $1.27 | 6,000 | — | — |
| 2003-06-09 | $1.24 | $1.26 | 25,500 | — | — |
| 2003-06-06 | $1.26 | $1.28 | 32,100 | — | — |
| 2003-06-05 | $1.23 | $1.25 | 15,600 | — | — |
| 2003-06-04 | $1.25 | $1.27 | 42,600 | — | — |
| 2003-06-03 | $1.22 | $1.23 | 1,800 | — | — |
| 2003-06-02 | $1.23 | $1.25 | 52,200 | — | — |
| 2003-05-30 | $1.23 | $1.25 | 57,900 | — | — |
| 2003-05-29 | $1.22 | $1.23 | 6,600 | — | — |
| 2003-05-28 | $1.22 | $1.23 | 335,400 | — | — |
| 2003-05-27 | $1.22 | $1.23 | 7,200 | — | — |
| 2003-05-23 | $1.23 | $1.25 | 2,100 | — | — |
| 2003-05-22 | $1.20 | $1.22 | 21,000 | — | — |
| 2003-05-21 | $1.22 | $1.23 | 28,200 | — | — |
| 2003-05-20 | $1.23 | $1.25 | 3,000 | — | — |
| 2003-05-19 | $1.23 | $1.25 | 7,200 | — | — |
| 2003-05-16 | $1.23 | $1.25 | 6,600 | — | — |
| 2003-05-15 | $1.25 | $1.27 | 2,100 | — | — |
| 2003-05-14 | $1.23 | $1.25 | 17,700 | — | — |
| 2003-05-13 | $1.25 | $1.27 | 0 | — | — |
| 2003-05-12 | $1.25 | $1.27 | 33,600 | — | — |
| 2003-05-09 | $1.25 | $1.27 | 4,500 | — | — |
| 2003-05-08 | $1.25 | $1.27 | 1,500 | — | — |
| 2003-05-07 | $1.26 | $1.28 | 84,000 | — | — |
| 2003-05-06 | $1.26 | $1.28 | 44,100 | — | — |
| 2003-05-05 | $1.25 | $1.27 | 69,300 | — | — |
| 2003-05-02 | $1.20 | $1.22 | 3,000 | — | — |
| 2003-05-01 | $1.18 | $1.20 | 11,100 | — | — |
| 2003-04-30 | $1.15 | $1.17 | 3,000 | — | — |
| 2003-04-29 | $1.15 | $1.17 | 4,200 | — | — |
| 2003-04-28 | $1.17 | $1.18 | 15,600 | — | — |
| 2003-04-25 | $1.15 | $1.17 | 3,300 | — | — |
| 2003-04-24 | $1.17 | $1.19 | 1,500 | — | — |
| 2003-04-23 | $1.21 | $1.22 | 600 | — | — |
| 2003-04-22 | $1.18 | $1.20 | 64,800 | — | — |
| 2003-04-21 | $1.16 | $1.17 | 37,200 | — | — |
| 2003-04-17 | $1.12 | $1.14 | 6,600 | — | — |
| 2003-04-16 | $1.15 | $1.16 | 10,800 | — | — |
| 2003-04-15 | $1.13 | $1.14 | 1,800 | — | — |
| 2003-04-14 | $1.13 | $1.14 | 19,200 | — | — |
| 2003-04-11 | $1.11 | $1.12 | 23,700 | — | — |
| 2003-04-10 | $1.12 | $1.13 | 15,300 | — | — |
| 2003-04-09 | $1.10 | $1.12 | 1,800 | — | — |
| 2003-04-08 | $1.10 | $1.12 | 6,600 | — | — |
| 2003-04-07 | $1.12 | $1.14 | 4,200 | — | — |
| 2003-04-04 | $1.10 | $1.12 | 93,900 | — | — |
| 2003-04-03 | $1.10 | $1.12 | 9,600 | — | — |
| 2003-04-02 | $1.10 | $1.12 | 15,600 | — | — |
| 2003-04-01 | $1.15 | $1.17 | 0 | — | — |
| 2003-03-31 | $1.15 | $1.17 | 7,500 | — | — |
| 2003-03-28 | $1.12 | $1.13 | 5,400 | — | — |
| 2003-03-27 | $1.13 | $1.15 | 6,600 | — | — |
| 2003-03-26 | $1.10 | $1.12 | 57,300 | — | — |
| 2003-03-25 | $1.08 | $1.10 | 3,300 | — | — |
| 2003-03-24 | $1.10 | $1.12 | 0 | — | — |
| 2003-03-21 | $1.10 | $1.12 | 1,800 | — | — |
| 2003-03-20 | $1.11 | $1.12 | 0 | — | — |
| 2003-03-19 | $1.11 | $1.12 | 0 | — | — |
| 2003-03-18 | $1.11 | $1.12 | 600 | — | — |
| 2003-03-17 | $1.15 | $1.17 | 15,900 | — | — |
| 2003-03-14 | $1.14 | $1.16 | 600 | — | — |
| 2003-03-13 | $1.13 | $1.14 | 17,400 | — | — |
| 2003-03-12 | $1.13 | $1.15 | 11,700 | — | — |
| 2003-03-11 | $1.13 | $1.15 | 18,000 | — | — |
| 2003-03-10 | $1.13 | $1.15 | 59,700 | — | — |
| 2003-03-07 | $1.15 | $1.17 | 600 | — | — |
| 2003-03-06 | $1.16 | $1.17 | 1,500 | — | — |
| 2003-03-05 | $1.10 | $1.12 | 8,100 | — | — |
| 2003-03-04 | $1.18 | $1.20 | 9,300 | — | — |
| 2003-03-03 | $1.17 | $1.18 | 2,100 | — | — |
| 2003-02-28 | $1.17 | $1.18 | 66,300 | — | — |
| 2003-02-27 | $1.15 | $1.17 | 4,500 | — | — |
| 2003-02-26 | $1.17 | $1.19 | 14,400 | — | — |
| 2003-02-25 | $1.15 | $1.17 | 57,600 | — | — |
| 2003-02-24 | $1.15 | $1.17 | 0 | — | — |
| 2003-02-21 | $1.15 | $1.17 | 600 | — | — |
| 2003-02-20 | $1.17 | $1.18 | 10,500 | — | — |
| 2003-02-19 | $1.16 | $1.17 | 2,700 | — | — |
| 2003-02-18 | $1.16 | $1.18 | 300 | — | — |
| 2003-02-14 | $1.16 | $1.17 | 15,000 | — | — |
| 2003-02-13 | $1.20 | $1.22 | 16,200 | — | — |
| 2003-02-12 | $1.16 | $1.17 | 13,800 | — | — |
| 2003-02-11 | $1.15 | $1.17 | 3,000 | — | — |
| 2003-02-10 | $1.15 | $1.17 | 4,200 | — | — |
| 2003-02-07 | $1.15 | $1.17 | 9,600 | — | — |
| 2003-02-06 | $1.16 | $1.18 | 15,900 | — | — |
| 2003-02-05 | $1.22 | $1.23 | 15,000 | — | — |
| 2003-02-04 | $1.21 | $1.23 | 9,600 | — | — |
| 2003-02-03 | $1.17 | $1.18 | 0 | — | — |
| 2003-01-31 | $1.17 | $1.18 | 17,400 | — | — |
| 2003-01-30 | $1.17 | $1.18 | 10,500 | — | — |
| 2003-01-29 | $1.17 | $1.18 | 0 | — | — |
| 2003-01-28 | $1.17 | $1.18 | 3,300 | — | — |
| 2003-01-27 | $1.17 | $1.19 | 0 | — | — |
| 2003-01-24 | $1.17 | $1.19 | 4,800 | — | — |
| 2003-01-23 | $1.20 | $1.22 | 900 | — | — |
| 2003-01-22 | $1.20 | $1.21 | 300 | — | — |
| 2003-01-21 | $1.20 | $1.22 | 31,800 | — | — |
| 2003-01-17 | $1.24 | $1.26 | 31,500 | — | — |
| 2003-01-16 | $1.17 | $1.18 | 45,600 | — | — |
| 2003-01-15 | $1.17 | $1.18 | 78,600 | — | — |
| 2003-01-14 | $1.15 | $1.17 | 5,400 | — | — |
| 2003-01-13 | $1.17 | $1.18 | 14,100 | — | — |
| 2003-01-10 | $1.17 | $1.19 | 9,300 | — | — |
| 2003-01-09 | $1.17 | $1.19 | 10,500 | — | — |
| 2003-01-08 | $1.17 | $1.19 | 3,000 | — | — |
| 2003-01-07 | $1.21 | $1.22 | 16,500 | — | — |
| 2003-01-06 | $1.27 | $1.29 | 42,000 | — | — |
| 2003-01-03 | $1.16 | $1.18 | 5,700 | — | — |
| 2003-01-02 | $1.15 | $1.17 | 12,000 | — | — |