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
- 1997-06-27 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 | $5.48 | $5.48 | 274,900 | — | — |
| 2003-12-30 | $5.68 | $5.68 | 307,300 | — | — |
| 2003-12-29 | $5.27 | $5.27 | 203,400 | — | — |
| 2003-12-26 | $5.32 | $5.32 | 9,000 | — | — |
| 2003-12-24 | $5.30 | $5.30 | 43,700 | — | — |
| 2003-12-23 | $5.30 | $5.30 | 94,100 | — | — |
| 2003-12-22 | $5.33 | $5.33 | 126,800 | — | — |
| 2003-12-19 | $5.30 | $5.30 | 57,200 | — | — |
| 2003-12-18 | $5.35 | $5.35 | 159,900 | — | — |
| 2003-12-17 | $5.27 | $5.27 | 112,100 | — | — |
| 2003-12-16 | $5.28 | $5.28 | 187,200 | — | — |
| 2003-12-15 | $5.38 | $5.38 | 261,400 | — | — |
| 2003-12-12 | $5.28 | $5.28 | 299,600 | — | — |
| 2003-12-11 | $5.25 | $5.25 | 554,300 | — | — |
| 2003-12-10 | $4.93 | $4.93 | 150,700 | — | — |
| 2003-12-09 | $4.85 | $4.85 | 102,500 | — | — |
| 2003-12-08 | $4.85 | $4.85 | 85,800 | — | — |
| 2003-12-05 | $4.86 | $4.86 | 33,900 | — | — |
| 2003-12-04 | $4.90 | $4.90 | 139,900 | — | — |
| 2003-12-03 | $4.90 | $4.90 | 92,300 | — | — |
| 2003-12-02 | $4.94 | $4.94 | 1,096,900 | — | — |
| 2003-12-01 | $4.82 | $4.82 | 220,400 | — | — |
| 2003-11-28 | $4.81 | $4.81 | 138,900 | — | — |
| 2003-11-26 | $4.66 | $4.66 | 287,300 | — | — |
| 2003-11-25 | $4.84 | $4.84 | 434,700 | — | — |
| 2003-11-24 | $4.75 | $4.75 | 435,900 | — | — |
| 2003-11-21 | $4.32 | $4.32 | 239,700 | — | — |
| 2003-11-20 | $4.26 | $4.26 | 73,700 | — | — |
| 2003-11-19 | $4.18 | $4.18 | 63,300 | — | — |
| 2003-11-18 | $4.25 | $4.25 | 57,800 | — | — |
| 2003-11-17 | $4.20 | $4.20 | 97,400 | — | — |
| 2003-11-14 | $4.28 | $4.28 | 93,800 | — | — |
| 2003-11-13 | $4.14 | $4.14 | 57,200 | — | — |
| 2003-11-12 | $4.38 | $4.38 | 136,500 | — | — |
| 2003-11-11 | $4.13 | $4.13 | 28,200 | — | — |
| 2003-11-10 | $4.02 | $4.02 | 32,400 | — | — |
| 2003-11-07 | $4.29 | $4.29 | 59,400 | — | — |
| 2003-11-06 | $4.25 | $4.25 | 29,200 | — | — |
| 2003-11-05 | $4.31 | $4.31 | 216,400 | — | — |
| 2003-11-04 | $4.25 | $4.25 | 386,700 | — | — |
| 2003-11-03 | $4.14 | $4.14 | 64,500 | — | — |
| 2003-10-31 | $4.13 | $4.13 | 11,700 | — | — |
| 2003-10-30 | $4.18 | $4.18 | 85,200 | — | — |
| 2003-10-29 | $4.25 | $4.25 | 105,500 | — | — |
| 2003-10-28 | $4.10 | $4.10 | 128,900 | — | — |
| 2003-10-27 | $4.30 | $4.30 | 10,900 | — | — |
| 2003-10-24 | $4.30 | $4.30 | 157,400 | — | — |
| 2003-10-23 | $4.56 | $4.56 | 30,300 | — | — |
| 2003-10-22 | $4.55 | $4.55 | 162,400 | — | — |
| 2003-10-21 | $4.45 | $4.45 | 74,600 | — | — |
| 2003-10-20 | $4.26 | $4.26 | 34,500 | — | — |
| 2003-10-17 | $4.26 | $4.26 | 57,100 | — | — |
| 2003-10-16 | $4.24 | $4.24 | 32,300 | — | — |
| 2003-10-15 | $4.23 | $4.23 | 19,900 | — | — |
| 2003-10-14 | $4.26 | $4.26 | 72,100 | — | — |
| 2003-10-13 | $4.11 | $4.11 | 66,200 | — | — |
| 2003-10-10 | $4.01 | $4.01 | 109,000 | — | — |
| 2003-10-09 | $3.95 | $3.95 | 33,000 | — | — |
| 2003-10-08 | $3.95 | $3.95 | 43,100 | — | — |
| 2003-10-07 | $3.95 | $3.95 | 59,100 | — | — |
| 2003-10-06 | $3.98 | $3.98 | 38,000 | — | — |
| 2003-10-03 | $3.88 | $3.88 | 199,300 | — | — |
| 2003-10-02 | $4.02 | $4.02 | 107,500 | — | — |
| 2003-10-01 | $4.01 | $4.01 | 113,300 | — | — |
| 2003-09-30 | $3.81 | $3.81 | 32,900 | — | — |
| 2003-09-29 | $3.88 | $3.88 | 79,400 | — | — |
| 2003-09-26 | $3.89 | $3.89 | 115,700 | — | — |
| 2003-09-25 | $4.08 | $4.08 | 56,400 | — | — |
| 2003-09-24 | $4.18 | $4.18 | 67,700 | — | — |
| 2003-09-23 | $4.13 | $4.13 | 46,800 | — | — |
| 2003-09-22 | $3.98 | $3.98 | 79,100 | — | — |
| 2003-09-19 | $4.00 | $4.00 | 90,300 | — | — |
| 2003-09-18 | $4.00 | $4.00 | 140,800 | — | — |
| 2003-09-17 | $3.98 | $3.98 | 87,000 | — | — |
| 2003-09-16 | $4.04 | $4.04 | 72,100 | — | — |
| 2003-09-15 | $3.97 | $3.97 | 64,100 | — | — |
| 2003-09-12 | $3.99 | $3.99 | 38,200 | — | — |
| 2003-09-11 | $3.98 | $3.98 | 71,800 | — | — |
| 2003-09-10 | $4.05 | $4.05 | 146,500 | — | — |
| 2003-09-09 | $4.00 | $4.00 | 254,400 | — | — |
| 2003-09-08 | $3.78 | $3.78 | 46,300 | — | — |
| 2003-09-05 | $3.83 | $3.83 | 53,100 | — | — |
| 2003-09-04 | $3.90 | $3.90 | 87,500 | — | — |
| 2003-09-03 | $3.87 | $3.87 | 159,600 | — | — |
| 2003-09-02 | $3.70 | $3.70 | 110,200 | — | — |
| 2003-08-29 | $3.72 | $3.72 | 24,400 | — | — |
| 2003-08-28 | $3.74 | $3.74 | 51,100 | — | — |
| 2003-08-27 | $3.70 | $3.70 | 60,200 | — | — |
| 2003-08-26 | $3.78 | $3.78 | 90,600 | — | — |
| 2003-08-25 | $3.90 | $3.90 | 142,000 | — | — |
| 2003-08-22 | $3.48 | $3.48 | 97,700 | — | — |
| 2003-08-21 | $3.49 | $3.49 | 111,200 | — | — |
| 2003-08-20 | $3.47 | $3.47 | 391,700 | — | — |
| 2003-08-19 | $3.31 | $3.31 | 406,000 | — | — |
| 2003-08-18 | $3.29 | $3.29 | 221,800 | — | — |
| 2003-08-15 | $3.40 | $3.40 | 34,000 | — | — |
| 2003-08-14 | $3.36 | $3.36 | 13,900 | — | — |
| 2003-08-13 | $3.38 | $3.38 | 636,900 | — | — |
| 2003-08-12 | $3.30 | $3.30 | 39,300 | — | — |
| 2003-08-11 | $3.28 | $3.28 | 33,100 | — | — |
| 2003-08-08 | $3.30 | $3.30 | 47,700 | — | — |
| 2003-08-07 | $3.30 | $3.30 | 63,700 | — | — |
| 2003-08-06 | $3.28 | $3.28 | 55,400 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 162,800 | — | — |
| 2003-08-04 | $3.29 | $3.29 | 77,700 | — | — |
| 2003-08-01 | $3.31 | $3.31 | 92,900 | — | — |
| 2003-07-31 | $3.25 | $3.25 | 68,500 | — | — |
| 2003-07-30 | $3.04 | $3.04 | 84,500 | — | — |
| 2003-07-29 | $3.20 | $3.20 | 72,900 | — | — |
| 2003-07-28 | $3.27 | $3.27 | 107,500 | — | — |
| 2003-07-25 | $3.26 | $3.26 | 695,600 | — | — |
| 2003-07-24 | $3.14 | $3.14 | 187,000 | — | — |
| 2003-07-23 | $3.03 | $3.03 | 58,000 | — | — |
| 2003-07-22 | $3.00 | $3.00 | 83,500 | — | — |
| 2003-07-21 | $2.89 | $2.89 | 34,700 | — | — |
| 2003-07-18 | $2.77 | $2.77 | 83,400 | — | — |
| 2003-07-17 | $2.81 | $2.81 | 220,300 | — | — |
| 2003-07-16 | $2.70 | $2.70 | 107,300 | — | — |
| 2003-07-15 | $2.70 | $2.70 | 28,800 | — | — |
| 2003-07-14 | $2.65 | $2.65 | 403,900 | — | — |
| 2003-07-11 | $2.82 | $2.82 | 43,200 | — | — |
| 2003-07-10 | $2.96 | $2.96 | 14,500 | — | — |
| 2003-07-09 | $2.99 | $2.99 | 465,500 | — | — |
| 2003-07-08 | $2.82 | $2.82 | 129,200 | — | — |
| 2003-07-07 | $2.74 | $2.74 | 85,900 | — | — |
| 2003-07-03 | $2.77 | $2.77 | 49,500 | — | — |
| 2003-07-02 | $2.76 | $2.76 | 116,600 | — | — |
| 2003-07-01 | $2.76 | $2.76 | 191,200 | — | — |
| 2003-06-30 | $2.63 | $2.63 | 875,300 | — | — |
| 2003-06-27 | $2.90 | $2.90 | 151,800 | — | — |
| 2003-06-26 | $2.68 | $2.68 | 67,800 | — | — |
| 2003-06-25 | $2.70 | $2.70 | 84,100 | — | — |
| 2003-06-24 | $2.54 | $2.54 | 58,700 | — | — |
| 2003-06-23 | $2.55 | $2.55 | 99,200 | — | — |
| 2003-06-20 | $2.75 | $2.75 | 48,500 | — | — |
| 2003-06-19 | $2.63 | $2.63 | 100,200 | — | — |
| 2003-06-18 | $2.67 | $2.67 | 116,000 | — | — |
| 2003-06-17 | $2.63 | $2.63 | 103,300 | — | — |
| 2003-06-16 | $2.83 | $2.83 | 80,400 | — | — |
| 2003-06-13 | $2.86 | $2.86 | 137,500 | — | — |
| 2003-06-12 | $2.99 | $2.99 | 141,600 | — | — |
| 2003-06-11 | $3.08 | $3.08 | 70,100 | — | — |
| 2003-06-10 | $3.06 | $3.06 | 233,000 | — | — |
| 2003-06-09 | $3.28 | $3.28 | 151,500 | — | — |
| 2003-06-06 | $3.27 | $3.27 | 91,700 | — | — |
| 2003-06-05 | $3.30 | $3.30 | 172,700 | — | — |
| 2003-06-04 | $3.13 | $3.13 | 174,400 | — | — |
| 2003-06-03 | $3.06 | $3.06 | 113,900 | — | — |
| 2003-06-02 | $2.80 | $2.80 | 114,100 | — | — |
| 2003-05-30 | $2.80 | $2.80 | 80,100 | — | — |
| 2003-05-29 | $2.75 | $2.75 | 69,700 | — | — |
| 2003-05-28 | $2.63 | $2.63 | 33,400 | — | — |
| 2003-05-27 | $2.68 | $2.68 | 145,100 | — | — |
| 2003-05-23 | $2.41 | $2.41 | 143,700 | — | — |
| 2003-05-22 | $2.36 | $2.36 | 140,800 | — | — |
| 2003-05-21 | $2.38 | $2.38 | 131,600 | — | — |
| 2003-05-20 | $2.42 | $2.42 | 150,700 | — | — |
| 2003-05-19 | $2.46 | $2.46 | 34,100 | — | — |
| 2003-05-16 | $2.49 | $2.49 | 32,300 | — | — |
| 2003-05-15 | $2.50 | $2.50 | 162,000 | — | — |
| 2003-05-14 | $2.40 | $2.40 | 57,500 | — | — |
| 2003-05-13 | $2.69 | $2.69 | 179,500 | — | — |
| 2003-05-12 | $2.70 | $2.70 | 98,800 | — | — |
| 2003-05-09 | $2.69 | $2.69 | 31,600 | — | — |
| 2003-05-08 | $2.65 | $2.65 | 262,500 | — | — |
| 2003-05-07 | $2.75 | $2.75 | 358,300 | — | — |
| 2003-05-06 | $2.31 | $2.31 | 114,700 | — | — |
| 2003-05-05 | $2.04 | $2.04 | 45,200 | — | — |
| 2003-05-02 | $2.06 | $2.06 | 46,600 | — | — |
| 2003-05-01 | $1.96 | $1.96 | 16,400 | — | — |
| 2003-04-30 | $1.97 | $1.97 | 27,100 | — | — |
| 2003-04-29 | $1.99 | $1.99 | 51,000 | — | — |
| 2003-04-28 | $1.97 | $1.97 | 50,900 | — | — |
| 2003-04-25 | $1.81 | $1.81 | 65,600 | — | — |
| 2003-04-24 | $1.92 | $1.92 | 149,000 | — | — |
| 2003-04-23 | $1.90 | $1.90 | 121,400 | — | — |
| 2003-04-22 | $1.92 | $1.92 | 364,200 | — | — |
| 2003-04-21 | $1.76 | $1.76 | 154,300 | — | — |
| 2003-04-17 | $1.83 | $1.83 | 83,500 | — | — |
| 2003-04-16 | $1.74 | $1.74 | 71,700 | — | — |
| 2003-04-15 | $1.77 | $1.77 | 76,200 | — | — |
| 2003-04-14 | $1.81 | $1.81 | 56,700 | — | — |
| 2003-04-11 | $1.78 | $1.78 | 77,800 | — | — |
| 2003-04-10 | $1.85 | $1.85 | 82,100 | — | — |
| 2003-04-09 | $1.87 | $1.87 | 42,000 | — | — |
| 2003-04-08 | $1.90 | $1.90 | 102,100 | — | — |
| 2003-04-07 | $1.97 | $1.97 | 179,000 | — | — |
| 2003-04-04 | $2.10 | $2.10 | 105,900 | — | — |
| 2003-04-03 | $2.32 | $2.32 | 90,400 | — | — |
| 2003-04-02 | $2.44 | $2.44 | 41,800 | — | — |
| 2003-04-01 | $2.42 | $2.42 | 220,000 | — | — |
| 2003-03-31 | $2.21 | $2.21 | 32,900 | — | — |
| 2003-03-28 | $2.40 | $2.40 | 28,100 | — | — |
| 2003-03-27 | $2.50 | $2.50 | 116,100 | — | — |
| 2003-03-26 | $2.40 | $2.40 | 24,900 | — | — |
| 2003-03-25 | $2.63 | $2.63 | 36,300 | — | — |
| 2003-03-24 | $2.54 | $2.54 | 15,400 | — | — |
| 2003-03-21 | $2.70 | $2.70 | 57,300 | — | — |
| 2003-03-20 | $2.69 | $2.69 | 25,100 | — | — |
| 2003-03-19 | $2.70 | $2.70 | 44,000 | — | — |
| 2003-03-18 | $2.69 | $2.69 | 11,400 | — | — |
| 2003-03-17 | $2.70 | $2.70 | 36,400 | — | — |
| 2003-03-14 | $2.62 | $2.62 | 14,100 | — | — |
| 2003-03-13 | $2.72 | $2.72 | 16,900 | — | — |
| 2003-03-12 | $2.61 | $2.61 | 18,700 | — | — |
| 2003-03-11 | $2.61 | $2.61 | 29,500 | — | — |
| 2003-03-10 | $2.61 | $2.61 | 17,200 | — | — |
| 2003-03-07 | $2.72 | $2.72 | 6,200 | — | — |
| 2003-03-06 | $2.74 | $2.74 | 20,700 | — | — |
| 2003-03-05 | $2.70 | $2.70 | 182,900 | — | — |
| 2003-03-04 | $2.75 | $2.75 | 38,400 | — | — |
| 2003-03-03 | $2.75 | $2.75 | 12,200 | — | — |
| 2003-02-28 | $2.72 | $2.72 | 15,200 | — | — |
| 2003-02-27 | $2.76 | $2.76 | 10,900 | — | — |
| 2003-02-26 | $2.75 | $2.75 | 17,800 | — | — |
| 2003-02-25 | $2.80 | $2.80 | 55,100 | — | — |
| 2003-02-24 | $2.73 | $2.73 | 42,000 | — | — |
| 2003-02-21 | $2.89 | $2.89 | 23,900 | — | — |
| 2003-02-20 | $2.78 | $2.78 | 11,800 | — | — |
| 2003-02-19 | $2.76 | $2.76 | 31,600 | — | — |
| 2003-02-18 | $2.92 | $2.92 | 18,700 | — | — |
| 2003-02-14 | $2.83 | $2.83 | 28,200 | — | — |
| 2003-02-13 | $2.95 | $2.95 | 12,700 | — | — |
| 2003-02-12 | $2.85 | $2.85 | 22,800 | — | — |
| 2003-02-11 | $2.85 | $2.85 | 15,100 | — | — |
| 2003-02-10 | $2.96 | $2.96 | 180,500 | — | — |
| 2003-02-07 | $2.85 | $2.85 | 38,600 | — | — |
| 2003-02-06 | $2.96 | $2.96 | 18,100 | — | — |
| 2003-02-05 | $3.02 | $3.02 | 22,100 | — | — |
| 2003-02-04 | $3.08 | $3.08 | 21,500 | — | — |
| 2003-02-03 | $3.05 | $3.05 | 6,600 | — | — |
| 2003-01-31 | $3.09 | $3.09 | 17,700 | — | — |
| 2003-01-30 | $3.01 | $3.01 | 34,200 | — | — |
| 2003-01-29 | $3.12 | $3.12 | 15,400 | — | — |
| 2003-01-28 | $3.10 | $3.10 | 10,400 | — | — |
| 2003-01-27 | $3.07 | $3.07 | 29,900 | — | — |
| 2003-01-24 | $3.05 | $3.05 | 31,200 | — | — |
| 2003-01-23 | $3.18 | $3.18 | 31,000 | — | — |
| 2003-01-22 | $3.08 | $3.08 | 40,200 | — | — |
| 2003-01-21 | $3.10 | $3.10 | 16,300 | — | — |
| 2003-01-17 | $3.11 | $3.11 | 16,200 | — | — |
| 2003-01-16 | $3.26 | $3.26 | 88,600 | — | — |
| 2003-01-15 | $3.41 | $3.41 | 53,900 | — | — |
| 2003-01-14 | $3.33 | $3.33 | 62,200 | — | — |
| 2003-01-13 | $3.27 | $3.27 | 19,500 | — | — |
| 2003-01-10 | $3.25 | $3.25 | 15,900 | — | — |
| 2003-01-09 | $3.23 | $3.23 | 30,600 | — | — |
| 2003-01-08 | $3.17 | $3.17 | 26,800 | — | — |
| 2003-01-07 | $3.15 | $3.15 | 25,300 | — | — |
| 2003-01-06 | $3.36 | $3.36 | 7,300 | — | — |
| 2003-01-03 | $3.26 | $3.26 | 20,000 | — | — |
| 2003-01-02 | $3.35 | $3.35 | 64,000 | — | — |