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
- 1980-03-17 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 | $5.10 | $8.34 | 730,519 | — | — |
| 2003-12-30 | $5.25 | $8.60 | 374,119 | — | — |
| 2003-12-29 | $5.27 | $8.62 | 748,238 | — | — |
| 2003-12-26 | $5.19 | $8.49 | 363,994 | — | — |
| 2003-12-24 | $5.22 | $8.55 | 259,706 | — | — |
| 2003-12-23 | $5.28 | $8.65 | 707,738 | — | — |
| 2003-12-22 | $5.25 | $8.60 | 610,031 | — | — |
| 2003-12-19 | $5.25 | $8.60 | 598,388 | — | — |
| 2003-12-18 | $5.23 | $8.56 | 555,356 | — | — |
| 2003-12-17 | $5.22 | $8.55 | 547,256 | — | — |
| 2003-12-16 | $5.28 | $8.64 | 570,038 | — | — |
| 2003-12-15 | $5.25 | $8.60 | 1,153,744 | — | — |
| 2003-12-12 | $5.35 | $8.76 | 520,931 | — | — |
| 2003-12-11 | $5.29 | $8.66 | 549,788 | — | — |
| 2003-12-10 | $5.20 | $8.50 | 1,308,656 | — | — |
| 2003-12-09 | $5.22 | $8.55 | 1,289,925 | — | — |
| 2003-12-08 | $5.24 | $8.59 | 471,825 | — | — |
| 2003-12-05 | $5.19 | $8.49 | 572,569 | — | — |
| 2003-12-04 | $5.21 | $8.53 | 542,700 | — | — |
| 2003-12-03 | $5.17 | $8.46 | 469,800 | — | — |
| 2003-12-02 | $5.20 | $8.51 | 649,013 | — | — |
| 2003-12-01 | $5.17 | $8.46 | 379,688 | — | — |
| 2003-11-28 | $5.16 | $8.44 | 332,100 | — | — |
| 2003-11-26 | $5.16 | $8.45 | 432,844 | — | — |
| 2003-11-25 | $5.13 | $8.39 | 1,007,944 | — | — |
| 2003-11-24 | $5.13 | $8.37 | 600,919 | — | — |
| 2003-11-21 | $5.01 | $8.17 | 553,331 | — | — |
| 2003-11-20 | $4.86 | $7.92 | 560,925 | — | — |
| 2003-11-19 | $4.82 | $7.86 | 949,219 | — | — |
| 2003-11-18 | $4.94 | $8.05 | 425,756 | — | — |
| 2003-11-17 | $4.94 | $8.05 | 677,869 | — | — |
| 2003-11-14 | $4.99 | $8.13 | 524,981 | — | — |
| 2003-11-13 | $5.04 | $8.21 | 598,388 | — | — |
| 2003-11-12 | $4.94 | $8.05 | 914,288 | — | — |
| 2003-11-11 | $4.98 | $8.12 | 300,713 | — | — |
| 2003-11-10 | $5.00 | $8.15 | 416,644 | — | — |
| 2003-11-07 | $5.09 | $8.31 | 924,413 | — | — |
| 2003-11-06 | $5.06 | $8.26 | 863,156 | — | — |
| 2003-11-05 | $4.83 | $7.88 | 872,269 | — | — |
| 2003-11-04 | $5.01 | $8.17 | 720,394 | — | — |
| 2003-11-03 | $4.91 | $8.01 | 898,594 | — | — |
| 2003-10-31 | $4.69 | $7.64 | 356,400 | — | — |
| 2003-10-30 | $4.72 | $7.70 | 435,375 | — | — |
| 2003-10-29 | $4.82 | $7.86 | 431,325 | — | — |
| 2003-10-28 | $4.73 | $7.71 | 465,244 | — | — |
| 2003-10-27 | $4.73 | $7.71 | 576,619 | — | — |
| 2003-10-24 | $4.58 | $7.47 | 493,088 | — | — |
| 2003-10-23 | $4.58 | $7.46 | 806,963 | — | — |
| 2003-10-22 | $4.61 | $7.52 | 410,063 | — | — |
| 2003-10-21 | $4.74 | $7.73 | 250,594 | — | — |
| 2003-10-20 | $4.67 | $7.61 | 297,169 | — | — |
| 2003-10-17 | $4.65 | $7.58 | 375,131 | — | — |
| 2003-10-16 | $4.73 | $7.71 | 425,756 | — | — |
| 2003-10-15 | $4.73 | $7.72 | 468,281 | — | — |
| 2003-10-14 | $4.74 | $7.73 | 498,656 | — | — |
| 2003-10-13 | $4.71 | $7.69 | 629,775 | — | — |
| 2003-10-10 | $4.68 | $7.62 | 580,163 | — | — |
| 2003-10-09 | $4.75 | $7.75 | 763,425 | — | — |
| 2003-10-08 | $4.76 | $7.76 | 335,644 | — | — |
| 2003-10-07 | $4.79 | $7.81 | 647,494 | — | — |
| 2003-10-06 | $4.73 | $7.71 | 484,988 | — | — |
| 2003-10-03 | $4.71 | $7.68 | 782,156 | — | — |
| 2003-10-02 | $4.63 | $7.55 | 506,250 | — | — |
| 2003-10-01 | $4.63 | $7.55 | 713,813 | — | — |
| 2003-09-30 | $4.50 | $7.34 | 687,994 | — | — |
| 2003-09-29 | $4.51 | $7.35 | 605,475 | — | — |
| 2003-09-26 | $4.48 | $7.30 | 744,188 | — | — |
| 2003-09-25 | $4.52 | $7.36 | 1,078,313 | — | — |
| 2003-09-24 | $4.50 | $7.34 | 1,950,581 | — | — |
| 2003-09-23 | $4.46 | $7.27 | 624,206 | — | — |
| 2003-09-22 | $4.44 | $7.24 | 1,085,400 | — | — |
| 2003-09-19 | $4.47 | $7.29 | 690,019 | — | — |
| 2003-09-18 | $4.42 | $7.21 | 580,163 | — | — |
| 2003-09-17 | $4.41 | $7.19 | 400,444 | — | — |
| 2003-09-16 | $4.39 | $7.15 | 712,800 | — | — |
| 2003-09-15 | $4.32 | $7.04 | 539,156 | — | — |
| 2003-09-12 | $4.26 | $6.95 | 513,844 | — | — |
| 2003-09-11 | $4.24 | $6.92 | 719,381 | — | — |
| 2003-09-10 | $4.23 | $6.90 | 913,781 | — | — |
| 2003-09-09 | $4.27 | $6.96 | 416,138 | — | — |
| 2003-09-08 | $4.28 | $6.98 | 1,244,363 | — | — |
| 2003-09-05 | $4.23 | $6.89 | 1,014,019 | — | — |
| 2003-09-04 | $4.28 | $6.98 | 919,856 | — | — |
| 2003-09-03 | $4.32 | $7.04 | 1,168,931 | — | — |
| 2003-09-02 | $4.33 | $7.06 | 753,806 | — | — |
| 2003-08-29 | $4.18 | $6.79 | 302,231 | — | — |
| 2003-08-28 | $4.18 | $6.78 | 678,881 | — | — |
| 2003-08-27 | $4.16 | $6.75 | 1,168,425 | — | — |
| 2003-08-26 | $4.18 | $6.79 | 463,725 | — | — |
| 2003-08-25 | $4.16 | $6.75 | 718,875 | — | — |
| 2003-08-22 | $4.16 | $6.76 | 784,181 | — | — |
| 2003-08-21 | $4.24 | $6.88 | 639,900 | — | — |
| 2003-08-20 | $4.15 | $6.73 | 724,950 | — | — |
| 2003-08-19 | $4.03 | $6.55 | 384,750 | — | — |
| 2003-08-18 | $3.98 | $6.46 | 636,356 | — | — |
| 2003-08-15 | $3.93 | $6.37 | 228,825 | — | — |
| 2003-08-14 | $3.86 | $6.27 | 478,913 | — | — |
| 2003-08-13 | $3.82 | $6.20 | 788,738 | — | — |
| 2003-08-12 | $3.87 | $6.27 | 436,388 | — | — |
| 2003-08-11 | $3.79 | $6.16 | 1,135,519 | — | — |
| 2003-08-08 | $3.82 | $6.19 | 1,236,263 | — | — |
| 2003-08-07 | $3.87 | $6.28 | 1,618,988 | — | — |
| 2003-08-06 | $4.02 | $6.52 | 487,519 | — | — |
| 2003-08-05 | $3.95 | $6.41 | 481,444 | — | — |
| 2003-08-04 | $3.91 | $6.35 | 640,913 | — | — |
| 2003-08-01 | $3.97 | $6.44 | 1,369,406 | — | — |
| 2003-07-31 | $4.02 | $6.52 | 489,038 | — | — |
| 2003-07-30 | $4.04 | $6.56 | 804,938 | — | — |
| 2003-07-29 | $4.07 | $6.60 | 330,075 | — | — |
| 2003-07-28 | $4.04 | $6.56 | 450,563 | — | — |
| 2003-07-25 | $4.05 | $6.58 | 390,825 | — | — |
| 2003-07-24 | $4.05 | $6.57 | 593,831 | — | — |
| 2003-07-23 | $4.04 | $6.55 | 436,388 | — | — |
| 2003-07-22 | $4.11 | $6.67 | 371,081 | — | — |
| 2003-07-21 | $4.07 | $6.61 | 517,894 | — | — |
| 2003-07-18 | $4.09 | $6.64 | 724,950 | — | — |
| 2003-07-17 | $4.18 | $6.79 | 928,463 | — | — |
| 2003-07-16 | $4.12 | $6.68 | 694,069 | — | — |
| 2003-07-15 | $4.23 | $6.87 | 1,052,494 | — | — |
| 2003-07-14 | $4.16 | $6.75 | 1,153,744 | — | — |
| 2003-07-11 | $4.14 | $6.72 | 869,738 | — | — |
| 2003-07-10 | $4.08 | $6.63 | 953,775 | — | — |
| 2003-07-09 | $4.02 | $6.52 | 758,363 | — | — |
| 2003-07-08 | $3.98 | $6.46 | 1,320,806 | — | — |
| 2003-07-07 | $3.93 | $6.39 | 2,059,931 | — | — |
| 2003-07-03 | $3.87 | $6.28 | 474,863 | — | — |
| 2003-07-02 | $3.85 | $6.25 | 1,206,900 | — | — |
| 2003-07-01 | $3.85 | $6.25 | 1,625,063 | — | — |
| 2003-06-30 | $3.90 | $6.34 | 1,026,675 | — | — |
| 2003-06-27 | $3.86 | $6.26 | 618,131 | — | — |
| 2003-06-26 | $3.90 | $6.34 | 756,338 | — | — |
| 2003-06-25 | $3.89 | $6.32 | 640,913 | — | — |
| 2003-06-24 | $3.92 | $6.36 | 732,038 | — | — |
| 2003-06-23 | $3.93 | $6.38 | 870,244 | — | — |
| 2003-06-20 | $4.02 | $6.53 | 438,919 | — | — |
| 2003-06-19 | $3.95 | $6.41 | 722,166 | — | — |
| 2003-06-18 | $3.98 | $6.47 | 1,111,725 | — | — |
| 2003-06-17 | $3.99 | $6.48 | 1,043,381 | — | — |
| 2003-06-16 | $4.01 | $6.51 | 1,094,259 | — | — |
| 2003-06-13 | $4.01 | $6.51 | 1,536,216 | — | — |
| 2003-06-12 | $3.96 | $6.43 | 901,378 | — | — |
| 2003-06-11 | $4.08 | $6.62 | 612,816 | — | — |
| 2003-06-10 | $4.10 | $6.64 | 314,381 | — | — |
| 2003-06-09 | $4.08 | $6.61 | 435,881 | — | — |
| 2003-06-06 | $4.09 | $6.62 | 694,828 | — | — |
| 2003-06-05 | $4.23 | $6.84 | 339,441 | — | — |
| 2003-06-04 | $4.17 | $6.74 | 600,666 | — | — |
| 2003-06-03 | $4.07 | $6.58 | 586,997 | — | — |
| 2003-06-02 | $4.08 | $6.59 | 902,897 | — | — |
| 2003-05-30 | $3.95 | $6.39 | 819,366 | — | — |
| 2003-05-29 | $3.89 | $6.29 | 662,175 | — | — |
| 2003-05-28 | $3.86 | $6.24 | 571,050 | — | — |
| 2003-05-27 | $3.87 | $6.26 | 1,312,200 | — | — |
| 2003-05-23 | $3.76 | $6.08 | 451,069 | — | — |
| 2003-05-22 | $3.76 | $6.09 | 877,838 | — | — |
| 2003-05-21 | $3.80 | $6.15 | 1,020,600 | — | — |
| 2003-05-20 | $3.70 | $5.99 | 806,456 | — | — |
| 2003-05-19 | $3.72 | $6.02 | 1,269,675 | — | — |
| 2003-05-16 | $3.71 | $6.00 | 1,062,366 | — | — |
| 2003-05-15 | $3.85 | $6.23 | 2,259,900 | — | — |
| 2003-05-14 | $3.87 | $6.26 | 1,357,763 | — | — |
| 2003-05-13 | $3.76 | $6.08 | 628,763 | — | — |
| 2003-05-12 | $3.72 | $6.01 | 317,419 | — | — |
| 2003-05-09 | $3.75 | $6.07 | 390,319 | — | — |
| 2003-05-08 | $3.72 | $6.02 | 422,213 | — | — |
| 2003-05-07 | $3.67 | $5.93 | 848,222 | — | — |
| 2003-05-06 | $3.67 | $5.94 | 1,656,956 | — | — |
| 2003-05-05 | $3.68 | $5.95 | 833,794 | — | — |
| 2003-05-02 | $3.77 | $6.09 | 833,794 | — | — |
| 2003-05-01 | $3.77 | $6.10 | 802,659 | — | — |
| 2003-04-30 | $3.73 | $6.03 | 766,969 | — | — |
| 2003-04-29 | $3.76 | $6.08 | 881,634 | — | — |
| 2003-04-28 | $3.71 | $6.00 | 964,406 | — | — |
| 2003-04-25 | $3.60 | $5.82 | 740,391 | — | — |
| 2003-04-24 | $3.62 | $5.86 | 1,820,222 | — | — |
| 2003-04-23 | $3.72 | $6.02 | 2,372,288 | — | — |
| 2003-04-22 | $3.79 | $6.14 | 880,875 | — | — |
| 2003-04-21 | $3.81 | $6.17 | 1,382,822 | — | — |
| 2003-04-17 | $3.80 | $6.15 | 1,641,009 | — | — |
| 2003-04-16 | $3.75 | $6.07 | 1,736,691 | — | — |
| 2003-04-15 | $3.71 | $6.00 | 1,540,013 | — | — |
| 2003-04-14 | $3.72 | $6.02 | 2,966,878 | — | — |
| 2003-04-11 | $3.62 | $5.85 | 1,353,206 | — | — |
| 2003-04-10 | $3.61 | $5.84 | 1,046,419 | — | — |
| 2003-04-09 | $3.58 | $5.79 | 2,132,325 | — | — |
| 2003-04-08 | $3.51 | $5.68 | 1,139,063 | — | — |
| 2003-04-07 | $3.52 | $5.70 | 1,330,425 | — | — |
| 2003-04-04 | $3.56 | $5.75 | 1,237,022 | — | — |
| 2003-04-03 | $3.56 | $5.76 | 2,627,438 | — | — |
| 2003-04-02 | $3.70 | $5.98 | 1,346,372 | — | — |
| 2003-04-01 | $3.64 | $5.89 | 1,748,081 | — | — |
| 2003-03-31 | $3.61 | $5.84 | 3,583,491 | — | — |
| 2003-03-28 | $3.58 | $5.79 | 15,763,106 | — | — |
| 2003-03-27 | $3.49 | $5.64 | 1,712,391 | — | — |
| 2003-03-26 | $3.48 | $5.63 | 1,937,166 | — | — |
| 2003-03-25 | $3.49 | $5.64 | 4,086,197 | — | — |
| 2003-03-24 | $3.30 | $5.33 | 700,903 | — | — |
| 2003-03-21 | $3.34 | $5.40 | 927,197 | — | — |
| 2003-03-20 | $3.29 | $5.33 | 609,778 | — | — |
| 2003-03-19 | $3.32 | $5.37 | 1,482,300 | — | — |
| 2003-03-18 | $3.41 | $5.52 | 647,747 | — | — |
| 2003-03-17 | $3.40 | $5.50 | 716,091 | — | — |
| 2003-03-14 | $3.31 | $5.35 | 882,394 | — | — |
| 2003-03-13 | $3.31 | $5.35 | 628,763 | — | — |
| 2003-03-12 | $3.33 | $5.38 | 274,894 | — | — |
| 2003-03-11 | $3.33 | $5.39 | 359,944 | — | — |
| 2003-03-10 | $3.32 | $5.37 | 841,388 | — | — |
| 2003-03-07 | $3.29 | $5.32 | 848,222 | — | — |
| 2003-03-06 | $3.26 | $5.27 | 1,207,406 | — | — |
| 2003-03-05 | $3.28 | $5.31 | 1,366,116 | — | — |
| 2003-03-04 | $3.25 | $5.25 | 788,991 | — | — |
| 2003-03-03 | $3.28 | $5.29 | 755,578 | — | — |
| 2003-02-28 | $3.27 | $5.27 | 720,647 | — | — |
| 2003-02-27 | $3.29 | $5.31 | 560,419 | — | — |
| 2003-02-26 | $3.30 | $5.32 | 347,034 | — | — |
| 2003-02-25 | $3.32 | $5.36 | 905,175 | — | — |
| 2003-02-24 | $3.32 | $5.36 | 604,463 | — | — |
| 2003-02-21 | $3.36 | $5.42 | 972,759 | — | — |
| 2003-02-20 | $3.40 | $5.48 | 245,278 | — | — |
| 2003-02-19 | $3.38 | $5.45 | 488,278 | — | — |
| 2003-02-18 | $3.41 | $5.50 | 895,303 | — | — |
| 2003-02-14 | $3.39 | $5.47 | 561,938 | — | — |
| 2003-02-13 | $3.36 | $5.43 | 995,541 | — | — |
| 2003-02-12 | $3.28 | $5.29 | 1,786,050 | — | — |
| 2003-02-11 | $3.33 | $5.37 | 3,605,513 | — | — |
| 2003-02-10 | $3.46 | $5.58 | 3,764,222 | — | — |
| 2003-02-07 | $3.36 | $5.42 | 1,968,300 | — | — |
| 2003-02-06 | $3.23 | $5.21 | 1,127,672 | — | — |
| 2003-02-05 | $3.19 | $5.15 | 1,799,719 | — | — |
| 2003-02-04 | $3.21 | $5.19 | 918,844 | — | — |
| 2003-02-03 | $3.16 | $5.10 | 1,405,603 | — | — |
| 2003-01-31 | $3.09 | $5.00 | 3,034,463 | — | — |
| 2003-01-30 | $3.06 | $4.93 | 9,240,075 | — | — |
| 2003-01-29 | $2.25 | $3.63 | 1,413,956 | — | — |
| 2003-01-28 | $2.27 | $3.66 | 1,228,669 | — | — |
| 2003-01-27 | $2.25 | $3.64 | 1,768,584 | — | — |
| 2003-01-24 | $2.18 | $3.52 | 1,103,372 | — | — |
| 2003-01-23 | $2.24 | $3.61 | 770,766 | — | — |
| 2003-01-22 | $2.25 | $3.64 | 597,628 | — | — |
| 2003-01-21 | $2.34 | $3.78 | 369,056 | — | — |
| 2003-01-17 | $2.35 | $3.80 | 856,575 | — | — |
| 2003-01-16 | $2.36 | $3.81 | 725,963 | — | — |
| 2003-01-15 | $2.32 | $3.74 | 1,317,516 | — | — |
| 2003-01-14 | $2.37 | $3.83 | 821,644 | — | — |
| 2003-01-13 | $2.39 | $3.86 | 677,363 | — | — |
| 2003-01-10 | $2.39 | $3.87 | 766,969 | — | — |
| 2003-01-09 | $2.43 | $3.92 | 976,556 | — | — |
| 2003-01-08 | $2.40 | $3.88 | 422,213 | — | — |
| 2003-01-07 | $2.48 | $4.00 | 970,481 | — | — |
| 2003-01-06 | $2.53 | $4.08 | 621,169 | — | — |
| 2003-01-03 | $2.40 | $3.88 | 952,256 | — | — |
| 2003-01-02 | $2.45 | $3.96 | 939,347 | — | — |