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
- 1992-06-03 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 | $2.80 | $2.80 | 114,600 | — | — |
| 2003-12-30 | $2.62 | $2.62 | 173,800 | — | — |
| 2003-12-29 | $2.95 | $2.95 | 443,300 | — | — |
| 2003-12-26 | $2.80 | $2.80 | 396,300 | — | — |
| 2003-12-24 | $2.55 | $2.55 | 440,700 | — | — |
| 2003-12-23 | $1.56 | $1.56 | 20,200 | — | — |
| 2003-12-22 | $1.52 | $1.52 | 63,400 | — | — |
| 2003-12-19 | $1.62 | $1.62 | 17,400 | — | — |
| 2003-12-18 | $1.66 | $1.66 | 18,800 | — | — |
| 2003-12-17 | $1.71 | $1.71 | 21,000 | — | — |
| 2003-12-16 | $1.68 | $1.68 | 9,200 | — | — |
| 2003-12-15 | $1.71 | $1.71 | 24,400 | — | — |
| 2003-12-12 | $1.73 | $1.73 | 25,300 | — | — |
| 2003-12-11 | $1.73 | $1.73 | 20,000 | — | — |
| 2003-12-10 | $1.75 | $1.75 | 8,500 | — | — |
| 2003-12-09 | $1.73 | $1.73 | 105,200 | — | — |
| 2003-12-08 | $1.73 | $1.73 | 32,100 | — | — |
| 2003-12-05 | $1.63 | $1.63 | 34,200 | — | — |
| 2003-12-04 | $1.67 | $1.67 | 14,900 | — | — |
| 2003-12-03 | $1.56 | $1.56 | 34,600 | — | — |
| 2003-12-02 | $1.55 | $1.55 | 60,300 | — | — |
| 2003-12-01 | $1.53 | $1.53 | 20,900 | — | — |
| 2003-11-28 | $1.53 | $1.53 | 5,500 | — | — |
| 2003-11-26 | $1.55 | $1.55 | 8,200 | — | — |
| 2003-11-25 | $1.48 | $1.48 | 15,800 | — | — |
| 2003-11-24 | $1.52 | $1.52 | 29,500 | — | — |
| 2003-11-21 | $1.65 | $1.65 | 10,300 | — | — |
| 2003-11-20 | $1.58 | $1.58 | 27,900 | — | — |
| 2003-11-19 | $1.67 | $1.67 | 12,300 | — | — |
| 2003-11-18 | $1.63 | $1.63 | 28,400 | — | — |
| 2003-11-17 | $1.64 | $1.64 | 15,000 | — | — |
| 2003-11-14 | $1.70 | $1.70 | 2,200 | — | — |
| 2003-11-13 | $1.71 | $1.71 | 7,800 | — | — |
| 2003-11-12 | $1.77 | $1.77 | 38,500 | — | — |
| 2003-11-11 | $1.75 | $1.75 | 20,600 | — | — |
| 2003-11-10 | $1.75 | $1.75 | 9,000 | — | — |
| 2003-11-07 | $1.68 | $1.68 | 40,800 | — | — |
| 2003-11-06 | $1.65 | $1.65 | 6,900 | — | — |
| 2003-11-05 | $1.67 | $1.67 | 16,500 | — | — |
| 2003-11-04 | $1.66 | $1.66 | 9,200 | — | — |
| 2003-11-03 | $1.73 | $1.73 | 20,700 | — | — |
| 2003-10-31 | $1.71 | $1.71 | 18,500 | — | — |
| 2003-10-30 | $1.70 | $1.70 | 24,100 | — | — |
| 2003-10-29 | $1.60 | $1.60 | 21,400 | — | — |
| 2003-10-28 | $1.69 | $1.69 | 21,200 | — | — |
| 2003-10-27 | $1.65 | $1.65 | 32,700 | — | — |
| 2003-10-24 | $1.64 | $1.64 | 24,800 | — | — |
| 2003-10-23 | $1.68 | $1.68 | 36,000 | — | — |
| 2003-10-22 | $1.60 | $1.60 | 59,300 | — | — |
| 2003-10-21 | $1.68 | $1.68 | 89,000 | — | — |
| 2003-10-20 | $1.68 | $1.68 | 33,200 | — | — |
| 2003-10-17 | $1.51 | $1.51 | 21,000 | — | — |
| 2003-10-16 | $1.46 | $1.46 | 15,000 | — | — |
| 2003-10-15 | $1.46 | $1.46 | 20,500 | — | — |
| 2003-10-14 | $1.47 | $1.47 | 69,000 | — | — |
| 2003-10-13 | $1.51 | $1.51 | 5,500 | — | — |
| 2003-10-10 | $1.52 | $1.52 | 22,500 | — | — |
| 2003-10-09 | $1.45 | $1.45 | 49,400 | — | — |
| 2003-10-08 | $1.42 | $1.42 | 48,700 | — | — |
| 2003-10-07 | $1.36 | $1.36 | 18,200 | — | — |
| 2003-10-06 | $1.43 | $1.43 | 48,600 | — | — |
| 2003-10-03 | $1.33 | $1.33 | 22,100 | — | — |
| 2003-10-02 | $1.25 | $1.25 | 7,200 | — | — |
| 2003-10-01 | $1.20 | $1.20 | 36,300 | — | — |
| 2003-09-30 | $1.28 | $1.28 | 10,800 | — | — |
| 2003-09-29 | $1.33 | $1.33 | 16,600 | — | — |
| 2003-09-26 | $1.31 | $1.31 | 15,500 | — | — |
| 2003-09-25 | $1.37 | $1.37 | 35,700 | — | — |
| 2003-09-24 | $1.30 | $1.30 | 47,700 | — | — |
| 2003-09-23 | $1.21 | $1.21 | 12,200 | — | — |
| 2003-09-22 | $1.20 | $1.20 | 27,300 | — | — |
| 2003-09-19 | $1.27 | $1.27 | 40,800 | — | — |
| 2003-09-18 | $1.29 | $1.29 | 18,000 | — | — |
| 2003-09-17 | $1.39 | $1.39 | 136,500 | — | — |
| 2003-09-16 | $1.15 | $1.15 | 48,200 | — | — |
| 2003-09-15 | $1.21 | $1.21 | 61,700 | — | — |
| 2003-09-12 | $1.25 | $1.25 | 110,200 | — | — |
| 2003-09-11 | $1.25 | $1.25 | 9,900 | — | — |
| 2003-09-10 | $1.33 | $1.33 | 11,000 | — | — |
| 2003-09-09 | $1.30 | $1.30 | 8,400 | — | — |
| 2003-09-08 | $1.31 | $1.31 | 34,500 | — | — |
| 2003-09-05 | $1.35 | $1.35 | 37,500 | — | — |
| 2003-09-04 | $1.39 | $1.39 | 6,100 | — | — |
| 2003-09-03 | $1.39 | $1.39 | 12,200 | — | — |
| 2003-09-02 | $1.40 | $1.40 | 16,400 | — | — |
| 2003-08-29 | $1.40 | $1.40 | 16,300 | — | — |
| 2003-08-28 | $1.35 | $1.35 | 31,200 | — | — |
| 2003-08-27 | $1.27 | $1.27 | 9,300 | — | — |
| 2003-08-26 | $1.25 | $1.25 | 7,800 | — | — |
| 2003-08-25 | $1.25 | $1.25 | 10,700 | — | — |
| 2003-08-22 | $1.27 | $1.27 | 29,800 | — | — |
| 2003-08-21 | $1.25 | $1.25 | 18,500 | — | — |
| 2003-08-20 | $1.24 | $1.24 | 6,300 | — | — |
| 2003-08-19 | $1.23 | $1.23 | 59,600 | — | — |
| 2003-08-18 | $1.20 | $1.20 | 71,300 | — | — |
| 2003-08-15 | $1.22 | $1.22 | 7,100 | — | — |
| 2003-08-14 | $1.19 | $1.19 | 5,200 | — | — |
| 2003-08-13 | $1.19 | $1.19 | 2,800 | — | — |
| 2003-08-12 | $1.19 | $1.19 | 11,700 | — | — |
| 2003-08-11 | $1.22 | $1.22 | 39,000 | — | — |
| 2003-08-08 | $1.28 | $1.28 | 19,700 | — | — |
| 2003-08-07 | $1.36 | $1.36 | 18,600 | — | — |
| 2003-08-06 | $1.28 | $1.28 | 34,400 | — | — |
| 2003-08-05 | $1.20 | $1.20 | 30,600 | — | — |
| 2003-08-04 | $1.14 | $1.14 | 21,200 | — | — |
| 2003-08-01 | $1.08 | $1.08 | 47,500 | — | — |
| 2003-07-31 | $1.10 | $1.10 | 66,600 | — | — |
| 2003-07-30 | $1.16 | $1.16 | 29,600 | — | — |
| 2003-07-29 | $1.19 | $1.19 | 10,300 | — | — |
| 2003-07-28 | $1.17 | $1.17 | 17,400 | — | — |
| 2003-07-25 | $1.21 | $1.21 | 46,700 | — | — |
| 2003-07-24 | $1.23 | $1.23 | 12,200 | — | — |
| 2003-07-23 | $1.20 | $1.20 | 49,800 | — | — |
| 2003-07-22 | $1.25 | $1.25 | 10,300 | — | — |
| 2003-07-21 | $1.24 | $1.24 | 35,400 | — | — |
| 2003-07-18 | $1.26 | $1.26 | 15,200 | — | — |
| 2003-07-17 | $1.26 | $1.26 | 20,300 | — | — |
| 2003-07-16 | $1.33 | $1.33 | 20,000 | — | — |
| 2003-07-15 | $1.36 | $1.36 | 144,300 | — | — |
| 2003-07-14 | $1.31 | $1.31 | 67,600 | — | — |
| 2003-07-11 | $1.35 | $1.35 | 346,700 | — | — |
| 2003-07-10 | $1.85 | $1.85 | 68,700 | — | — |
| 2003-07-09 | $1.95 | $1.95 | 29,200 | — | — |
| 2003-07-08 | $1.93 | $1.93 | 43,600 | — | — |
| 2003-07-07 | $1.92 | $1.92 | 46,600 | — | — |
| 2003-07-03 | $1.89 | $1.89 | 14,600 | — | — |
| 2003-07-02 | $1.83 | $1.83 | 77,700 | — | — |
| 2003-07-01 | $1.77 | $1.77 | 14,200 | — | — |
| 2003-06-30 | $1.75 | $1.75 | 40,100 | — | — |
| 2003-06-27 | $1.79 | $1.79 | 50,900 | — | — |
| 2003-06-26 | $1.83 | $1.83 | 8,200 | — | — |
| 2003-06-25 | $1.78 | $1.78 | 73,200 | — | — |
| 2003-06-24 | $1.75 | $1.75 | 143,700 | — | — |
| 2003-06-23 | $1.62 | $1.62 | 33,500 | — | — |
| 2003-06-20 | $1.51 | $1.51 | 8,600 | — | — |
| 2003-06-19 | $1.53 | $1.53 | 55,300 | — | — |
| 2003-06-18 | $1.51 | $1.51 | 18,300 | — | — |
| 2003-06-17 | $1.52 | $1.52 | 23,100 | — | — |
| 2003-06-16 | $1.51 | $1.51 | 36,400 | — | — |
| 2003-06-13 | $1.54 | $1.54 | 136,100 | — | — |
| 2003-06-12 | $1.53 | $1.53 | 138,700 | — | — |
| 2003-06-11 | $1.46 | $1.46 | 93,300 | — | — |
| 2003-06-10 | $1.45 | $1.45 | 105,100 | — | — |
| 2003-06-09 | $1.35 | $1.35 | 59,400 | — | — |
| 2003-06-06 | $1.21 | $1.21 | 60,100 | — | — |
| 2003-06-05 | $1.28 | $1.28 | 53,200 | — | — |
| 2003-06-04 | $1.24 | $1.24 | 41,600 | — | — |
| 2003-06-03 | $1.21 | $1.21 | 146,600 | — | — |
| 2003-06-02 | $1.15 | $1.15 | 199,200 | — | — |
| 2003-05-30 | $1.00 | $1.00 | 76,700 | — | — |
| 2003-05-29 | $1.03 | $1.03 | 44,700 | — | — |
| 2003-05-28 | $1.05 | $1.05 | 31,900 | — | — |
| 2003-05-27 | $1.00 | $1.00 | 16,100 | — | — |
| 2003-05-23 | $1.00 | $1.00 | 13,100 | — | — |
| 2003-05-22 | $1.00 | $1.00 | 17,100 | — | — |
| 2003-05-21 | $1.00 | $1.00 | 23,600 | — | — |
| 2003-05-20 | $0.98 | $0.98 | 9,200 | — | — |
| 2003-05-19 | $0.98 | $0.98 | 45,100 | — | — |
| 2003-05-16 | $1.01 | $1.01 | 35,000 | — | — |
| 2003-05-15 | $1.05 | $1.05 | 131,100 | — | — |
| 2003-05-14 | $0.90 | $0.90 | 48,400 | — | — |
| 2003-05-13 | $0.88 | $0.88 | 69,400 | — | — |
| 2003-05-12 | $0.89 | $0.89 | 35,700 | — | — |
| 2003-05-09 | $0.88 | $0.88 | 16,100 | — | — |
| 2003-05-08 | $0.88 | $0.88 | 38,500 | — | — |
| 2003-05-07 | $0.87 | $0.87 | 21,000 | — | — |
| 2003-05-06 | $0.87 | $0.87 | 13,500 | — | — |
| 2003-05-05 | $0.85 | $0.85 | 31,200 | — | — |
| 2003-05-02 | $0.85 | $0.85 | 41,400 | — | — |
| 2003-05-01 | $0.88 | $0.88 | 24,200 | — | — |
| 2003-04-30 | $0.90 | $0.90 | 20,000 | — | — |
| 2003-04-29 | $0.86 | $0.86 | 61,200 | — | — |
| 2003-04-28 | $0.85 | $0.85 | 22,800 | — | — |
| 2003-04-25 | $0.85 | $0.85 | 31,100 | — | — |
| 2003-04-24 | $0.84 | $0.84 | 57,800 | — | — |
| 2003-04-23 | $0.92 | $0.92 | 70,300 | — | — |
| 2003-04-22 | $0.87 | $0.87 | 40,700 | — | — |
| 2003-04-21 | $0.88 | $0.88 | 21,000 | — | — |
| 2003-04-17 | $0.89 | $0.89 | 26,600 | — | — |
| 2003-04-16 | $0.81 | $0.81 | 25,900 | — | — |
| 2003-04-15 | $0.83 | $0.83 | 26,900 | — | — |
| 2003-04-14 | $0.85 | $0.85 | 127,600 | — | — |
| 2003-04-11 | $0.72 | $0.72 | 5,100 | — | — |
| 2003-04-10 | $0.74 | $0.74 | 7,900 | — | — |
| 2003-04-09 | $0.70 | $0.70 | 11,900 | — | — |
| 2003-04-08 | $0.66 | $0.66 | 38,700 | — | — |
| 2003-04-07 | $0.71 | $0.71 | 40,500 | — | — |
| 2003-04-04 | $0.80 | $0.80 | 25,300 | — | — |
| 2003-04-03 | $0.69 | $0.69 | 8,800 | — | — |
| 2003-04-02 | $0.66 | $0.66 | 8,100 | — | — |
| 2003-04-01 | $0.72 | $0.72 | 1,300 | — | — |
| 2003-03-31 | $0.71 | $0.71 | 9,400 | — | — |
| 2003-03-28 | $0.73 | $0.73 | 3,700 | — | — |
| 2003-03-27 | $0.74 | $0.74 | 9,600 | — | — |
| 2003-03-26 | $0.72 | $0.72 | 3,500 | — | — |
| 2003-03-25 | $0.72 | $0.72 | 18,700 | — | — |
| 2003-03-24 | $0.74 | $0.74 | 2,300 | — | — |
| 2003-03-21 | $0.80 | $0.80 | 3,800 | — | — |
| 2003-03-20 | $0.71 | $0.71 | 6,800 | — | — |
| 2003-03-19 | $0.71 | $0.71 | 21,900 | — | — |
| 2003-03-18 | $0.75 | $0.75 | 7,600 | — | — |
| 2003-03-17 | $0.76 | $0.76 | 12,200 | — | — |
| 2003-03-14 | $0.74 | $0.74 | 6,500 | — | — |
| 2003-03-13 | $0.72 | $0.72 | 88,800 | — | — |
| 2003-03-12 | $0.72 | $0.72 | 500 | — | — |
| 2003-03-11 | $0.73 | $0.73 | 20,100 | — | — |
| 2003-03-10 | $0.72 | $0.72 | 22,000 | — | — |
| 2003-03-07 | $0.73 | $0.73 | 17,500 | — | — |
| 2003-03-06 | $0.78 | $0.78 | 58,900 | — | — |
| 2003-03-05 | $0.80 | $0.80 | 18,900 | — | — |
| 2003-03-04 | $0.85 | $0.85 | 39,300 | — | — |
| 2003-03-03 | $0.85 | $0.85 | 45,600 | — | — |
| 2003-02-28 | $0.88 | $0.88 | 34,100 | — | — |
| 2003-02-27 | $0.80 | $0.80 | 82,700 | — | — |
| 2003-02-26 | $0.86 | $0.86 | 30,300 | — | — |
| 2003-02-25 | $0.92 | $0.92 | 22,600 | — | — |
| 2003-02-24 | $0.95 | $0.95 | 11,700 | — | — |
| 2003-02-21 | $0.95 | $0.95 | 21,200 | — | — |
| 2003-02-20 | $0.98 | $0.98 | 6,100 | — | — |
| 2003-02-19 | $0.98 | $0.98 | 7,300 | — | — |
| 2003-02-18 | $0.97 | $0.97 | 3,500 | — | — |
| 2003-02-14 | $0.97 | $0.97 | 18,700 | — | — |
| 2003-02-13 | $0.98 | $0.98 | 34,400 | — | — |
| 2003-02-12 | $0.99 | $0.99 | 21,300 | — | — |
| 2003-02-11 | $1.00 | $1.00 | 18,000 | — | — |
| 2003-02-10 | $0.98 | $0.98 | 3,400 | — | — |
| 2003-02-07 | $0.99 | $0.99 | 31,400 | — | — |
| 2003-02-06 | $0.99 | $0.99 | 14,200 | — | — |
| 2003-02-05 | $0.99 | $0.99 | 20,600 | — | — |
| 2003-02-04 | $1.00 | $1.00 | 3,900 | — | — |
| 2003-02-03 | $0.99 | $0.99 | 4,400 | — | — |
| 2003-01-31 | $1.00 | $1.00 | 29,900 | — | — |
| 2003-01-30 | $1.00 | $1.00 | 17,600 | — | — |
| 2003-01-29 | $1.00 | $1.00 | 105,800 | — | — |
| 2003-01-28 | $1.00 | $1.00 | 8,700 | — | — |
| 2003-01-27 | $0.99 | $0.99 | 54,000 | — | — |
| 2003-01-24 | $0.99 | $0.99 | 47,600 | — | — |
| 2003-01-23 | $1.05 | $1.05 | 39,700 | — | — |
| 2003-01-22 | $1.04 | $1.04 | 15,900 | — | — |
| 2003-01-21 | $1.05 | $1.05 | 46,500 | — | — |
| 2003-01-17 | $1.03 | $1.03 | 53,100 | — | — |
| 2003-01-16 | $1.09 | $1.09 | 26,700 | — | — |
| 2003-01-15 | $1.11 | $1.11 | 120,500 | — | — |
| 2003-01-14 | $1.01 | $1.01 | 228,000 | — | — |
| 2003-01-13 | $1.00 | $1.00 | 141,000 | — | — |
| 2003-01-10 | $1.25 | $1.25 | 20,900 | — | — |
| 2003-01-09 | $1.28 | $1.28 | 12,800 | — | — |
| 2003-01-08 | $1.27 | $1.27 | 14,300 | — | — |
| 2003-01-07 | $1.30 | $1.30 | 27,500 | — | — |
| 2003-01-06 | $1.25 | $1.25 | 21,700 | — | — |
| 2003-01-03 | $1.25 | $1.25 | 23,200 | — | — |
| 2003-01-02 | $1.30 | $1.30 | 23,800 | — | — |