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
- 1993-09-07 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 | $3.55 | $3.55 | 616,900 | — | — |
| 2003-12-30 | $3.55 | $3.55 | 667,800 | — | — |
| 2003-12-29 | $3.56 | $3.56 | 249,200 | — | — |
| 2003-12-26 | $3.63 | $3.63 | 52,000 | — | — |
| 2003-12-24 | $3.40 | $3.40 | 155,000 | — | — |
| 2003-12-23 | $3.35 | $3.35 | 280,300 | — | — |
| 2003-12-22 | $3.14 | $3.14 | 60,900 | — | — |
| 2003-12-19 | $3.15 | $3.15 | 56,000 | — | — |
| 2003-12-18 | $3.08 | $3.08 | 190,200 | — | — |
| 2003-12-17 | $3.17 | $3.17 | 57,500 | — | — |
| 2003-12-16 | $3.15 | $3.15 | 119,400 | — | — |
| 2003-12-15 | $3.01 | $3.01 | 486,800 | — | — |
| 2003-12-12 | $3.15 | $3.15 | 465,100 | — | — |
| 2003-12-11 | $3.49 | $3.49 | 18,800 | — | — |
| 2003-12-10 | $3.59 | $3.59 | 29,000 | — | — |
| 2003-12-09 | $3.63 | $3.63 | 53,000 | — | — |
| 2003-12-08 | $3.83 | $3.83 | 1,600 | — | — |
| 2003-12-05 | $3.81 | $3.81 | 10,100 | — | — |
| 2003-12-04 | $4.00 | $4.00 | 10,200 | — | — |
| 2003-12-03 | $3.99 | $3.99 | 35,000 | — | — |
| 2003-12-02 | $4.03 | $4.03 | 30,200 | — | — |
| 2003-12-01 | $4.10 | $4.10 | 16,700 | — | — |
| 2003-11-28 | $4.24 | $4.24 | 16,200 | — | — |
| 2003-11-26 | $4.26 | $4.26 | 5,300 | — | — |
| 2003-11-25 | $4.29 | $4.29 | 10,600 | — | — |
| 2003-11-24 | $4.31 | $4.31 | 29,200 | — | — |
| 2003-11-21 | $4.15 | $4.15 | 7,300 | — | — |
| 2003-11-20 | $4.07 | $4.07 | 26,900 | — | — |
| 2003-11-19 | $4.16 | $4.16 | 3,300 | — | — |
| 2003-11-18 | $4.10 | $4.10 | 6,300 | — | — |
| 2003-11-17 | $4.18 | $4.18 | 20,200 | — | — |
| 2003-11-14 | $4.31 | $4.31 | 2,200 | — | — |
| 2003-11-13 | $4.35 | $4.35 | 27,400 | — | — |
| 2003-11-12 | $4.72 | $4.72 | 18,500 | — | — |
| 2003-11-11 | $4.28 | $4.28 | 50,400 | — | — |
| 2003-11-10 | $4.30 | $4.30 | 58,100 | — | — |
| 2003-11-07 | $4.15 | $4.15 | 70,200 | — | — |
| 2003-11-06 | $4.53 | $4.53 | 5,900 | — | — |
| 2003-11-05 | $4.63 | $4.63 | 15,600 | — | — |
| 2003-11-04 | $4.57 | $4.57 | 2,400 | — | — |
| 2003-11-03 | $4.45 | $4.45 | 56,200 | — | — |
| 2003-10-31 | $4.45 | $4.45 | 14,800 | — | — |
| 2003-10-30 | $4.36 | $4.36 | 52,900 | — | — |
| 2003-10-29 | $4.40 | $4.40 | 75,900 | — | — |
| 2003-10-28 | $4.50 | $4.50 | 67,200 | — | — |
| 2003-10-27 | $4.44 | $4.44 | 2,800 | — | — |
| 2003-10-24 | $4.34 | $4.34 | 5,100 | — | — |
| 2003-10-23 | $4.24 | $4.24 | 79,000 | — | — |
| 2003-10-22 | $4.34 | $4.34 | 45,500 | — | — |
| 2003-10-21 | $4.47 | $4.47 | 53,300 | — | — |
| 2003-10-20 | $4.60 | $4.60 | 60,500 | — | — |
| 2003-10-17 | $4.65 | $4.65 | 57,500 | — | — |
| 2003-10-16 | $4.65 | $4.65 | 166,200 | — | — |
| 2003-10-15 | $4.95 | $4.95 | 30,200 | — | — |
| 2003-10-14 | $5.00 | $5.00 | 122,800 | — | — |
| 2003-10-13 | $5.04 | $5.04 | 102,400 | — | — |
| 2003-10-10 | $4.99 | $4.99 | 39,800 | — | — |
| 2003-10-09 | $5.00 | $5.00 | 30,200 | — | — |
| 2003-10-08 | $4.99 | $4.99 | 39,800 | — | — |
| 2003-10-07 | $4.91 | $4.91 | 15,500 | — | — |
| 2003-10-06 | $4.95 | $4.95 | 49,500 | — | — |
| 2003-10-03 | $5.11 | $5.11 | 100,600 | — | — |
| 2003-10-02 | $5.30 | $5.30 | 11,700 | — | — |
| 2003-10-01 | $5.30 | $5.30 | 32,000 | — | — |
| 2003-09-30 | $5.35 | $5.35 | 24,400 | — | — |
| 2003-09-29 | $5.35 | $5.35 | 23,500 | — | — |
| 2003-09-26 | $5.50 | $5.50 | 11,700 | — | — |
| 2003-09-25 | $5.50 | $5.50 | 102,500 | — | — |
| 2003-09-24 | $6.00 | $6.00 | 112,200 | — | — |
| 2003-09-23 | $6.08 | $6.08 | 52,300 | — | — |
| 2003-09-22 | $6.00 | $6.00 | 309,900 | — | — |
| 2003-09-19 | $5.95 | $5.95 | 103,900 | — | — |
| 2003-09-18 | $6.00 | $6.00 | 119,700 | — | — |
| 2003-09-17 | $6.00 | $6.00 | 137,300 | — | — |
| 2003-09-16 | $6.08 | $6.08 | 219,800 | — | — |
| 2003-09-15 | $5.90 | $5.90 | 48,200 | — | — |
| 2003-09-12 | $6.00 | $6.00 | 7,400 | — | — |
| 2003-09-11 | $5.86 | $5.86 | 1,700 | — | — |
| 2003-09-10 | $5.82 | $5.82 | 1,500 | — | — |
| 2003-09-09 | $5.80 | $5.80 | 23,900 | — | — |
| 2003-09-08 | $5.85 | $5.85 | 102,800 | — | — |
| 2003-09-05 | $5.90 | $5.90 | 5,800 | — | — |
| 2003-09-04 | $5.97 | $5.97 | 9,700 | — | — |
| 2003-09-03 | $5.98 | $5.98 | 127,400 | — | — |
| 2003-09-02 | $5.90 | $5.90 | 141,900 | — | — |
| 2003-08-29 | $5.70 | $5.70 | 17,900 | — | — |
| 2003-08-28 | $5.42 | $5.42 | 27,900 | — | — |
| 2003-08-27 | $5.50 | $5.50 | 41,500 | — | — |
| 2003-08-26 | $5.43 | $5.43 | 20,500 | — | — |
| 2003-08-25 | $5.50 | $5.50 | 27,000 | — | — |
| 2003-08-22 | $5.54 | $5.54 | 32,900 | — | — |
| 2003-08-21 | $5.70 | $5.70 | 41,600 | — | — |
| 2003-08-20 | $5.79 | $5.79 | 28,400 | — | — |
| 2003-08-19 | $5.50 | $5.50 | 21,100 | — | — |
| 2003-08-18 | $5.39 | $5.39 | 17,900 | — | — |
| 2003-08-15 | $5.10 | $5.10 | 8,300 | — | — |
| 2003-08-14 | $5.01 | $5.01 | 22,800 | — | — |
| 2003-08-13 | $5.13 | $5.13 | 500 | — | — |
| 2003-08-12 | $5.08 | $5.08 | 27,400 | — | — |
| 2003-08-11 | $5.08 | $5.08 | 23,800 | — | — |
| 2003-08-08 | $5.25 | $5.25 | 49,800 | — | — |
| 2003-08-07 | $5.48 | $5.48 | 19,400 | — | — |
| 2003-08-06 | $5.45 | $5.45 | 17,600 | — | — |
| 2003-08-05 | $5.65 | $5.65 | 3,000 | — | — |
| 2003-08-04 | $5.67 | $5.67 | 14,300 | — | — |
| 2003-08-01 | $5.90 | $5.90 | 26,100 | — | — |
| 2003-07-31 | $5.91 | $5.91 | 15,700 | — | — |
| 2003-07-30 | $6.03 | $6.03 | 21,500 | — | — |
| 2003-07-29 | $5.93 | $5.93 | 19,200 | — | — |
| 2003-07-28 | $6.18 | $6.18 | 13,900 | — | — |
| 2003-07-25 | $6.20 | $6.20 | 63,700 | — | — |
| 2003-07-24 | $5.78 | $5.78 | 23,700 | — | — |
| 2003-07-23 | $5.77 | $5.77 | 78,500 | — | — |
| 2003-07-22 | $5.79 | $5.79 | 7,600 | — | — |
| 2003-07-21 | $5.90 | $5.90 | 10,400 | — | — |
| 2003-07-18 | $5.95 | $5.95 | 30,700 | — | — |
| 2003-07-17 | $5.87 | $5.87 | 15,000 | — | — |
| 2003-07-16 | $5.75 | $5.75 | 32,700 | — | — |
| 2003-07-15 | $5.70 | $5.70 | 39,800 | — | — |
| 2003-07-14 | $5.72 | $5.72 | 89,500 | — | — |
| 2003-07-11 | $5.71 | $5.71 | 56,600 | — | — |
| 2003-07-10 | $5.99 | $5.99 | 106,700 | — | — |
| 2003-07-09 | $6.00 | $6.00 | 96,100 | — | — |
| 2003-07-08 | $6.05 | $6.05 | 27,600 | — | — |
| 2003-07-07 | $5.59 | $5.59 | 48,400 | — | — |
| 2003-07-03 | $5.90 | $5.90 | 79,900 | — | — |
| 2003-07-02 | $5.69 | $5.69 | 78,100 | — | — |
| 2003-07-01 | $5.71 | $5.71 | 19,400 | — | — |
| 2003-06-30 | $5.60 | $5.60 | 152,900 | — | — |
| 2003-06-27 | $5.55 | $5.55 | 36,800 | — | — |
| 2003-06-26 | $5.55 | $5.55 | 30,800 | — | — |
| 2003-06-25 | $5.55 | $5.55 | 299,700 | — | — |
| 2003-06-24 | $5.45 | $5.45 | 122,900 | — | — |
| 2003-06-23 | $5.57 | $5.57 | 10,100 | — | — |
| 2003-06-20 | $5.65 | $5.65 | 23,000 | — | — |
| 2003-06-19 | $5.71 | $5.71 | 30,400 | — | — |
| 2003-06-18 | $5.71 | $5.71 | 32,800 | — | — |
| 2003-06-17 | $5.61 | $5.61 | 68,200 | — | — |
| 2003-06-16 | $5.50 | $5.50 | 184,800 | — | — |
| 2003-06-13 | $4.83 | $4.83 | 10,700 | — | — |
| 2003-06-12 | $4.95 | $4.95 | 29,500 | — | — |
| 2003-06-11 | $5.09 | $5.09 | 278,400 | — | — |
| 2003-06-10 | $5.00 | $5.00 | 32,700 | — | — |
| 2003-06-09 | $4.98 | $4.98 | 16,200 | — | — |
| 2003-06-06 | $5.00 | $5.00 | 22,100 | — | — |
| 2003-06-05 | $4.87 | $4.87 | 11,700 | — | — |
| 2003-06-04 | $4.87 | $4.87 | 72,100 | — | — |
| 2003-06-03 | $4.46 | $4.46 | 36,700 | — | — |
| 2003-06-02 | $4.19 | $4.19 | 4,700 | — | — |
| 2003-05-30 | $4.30 | $4.30 | 10,500 | — | — |
| 2003-05-29 | $4.22 | $4.22 | 16,700 | — | — |
| 2003-05-28 | $4.15 | $4.15 | 118,700 | — | — |
| 2003-05-27 | $4.11 | $4.11 | 31,200 | — | — |
| 2003-05-23 | $4.09 | $4.09 | 6,400 | — | — |
| 2003-05-22 | $4.20 | $4.20 | 11,200 | — | — |
| 2003-05-21 | $3.98 | $3.98 | 16,700 | — | — |
| 2003-05-20 | $4.16 | $4.16 | 23,900 | — | — |
| 2003-05-19 | $4.18 | $4.18 | 20,000 | — | — |
| 2003-05-16 | $4.39 | $4.39 | 17,900 | — | — |
| 2003-05-15 | $4.44 | $4.44 | 45,900 | — | — |
| 2003-05-14 | $4.18 | $4.18 | 25,700 | — | — |
| 2003-05-13 | $4.25 | $4.25 | 14,200 | — | — |
| 2003-05-12 | $4.19 | $4.19 | 35,300 | — | — |
| 2003-05-09 | $4.17 | $4.17 | 54,700 | — | — |
| 2003-05-08 | $3.75 | $3.75 | 13,400 | — | — |
| 2003-05-07 | $3.61 | $3.61 | 51,100 | — | — |
| 2003-05-06 | $3.60 | $3.60 | 41,500 | — | — |
| 2003-05-05 | $3.68 | $3.68 | 24,800 | — | — |
| 2003-05-02 | $3.67 | $3.67 | 61,100 | — | — |
| 2003-05-01 | $3.63 | $3.63 | 68,700 | — | — |
| 2003-04-30 | $3.65 | $3.65 | 50,500 | — | — |
| 2003-04-29 | $3.75 | $3.75 | 10,900 | — | — |
| 2003-04-28 | $3.90 | $3.90 | 15,600 | — | — |
| 2003-04-25 | $3.65 | $3.65 | 14,500 | — | — |
| 2003-04-24 | $3.70 | $3.70 | 40,300 | — | — |
| 2003-04-23 | $3.50 | $3.50 | 26,400 | — | — |
| 2003-04-22 | $3.35 | $3.35 | 37,200 | — | — |
| 2003-04-21 | $3.25 | $3.25 | 2,900 | — | — |
| 2003-04-17 | $3.19 | $3.19 | 11,000 | — | — |
| 2003-04-16 | $3.20 | $3.20 | 11,200 | — | — |
| 2003-04-15 | $3.25 | $3.25 | 17,200 | — | — |
| 2003-04-14 | $3.20 | $3.20 | 16,900 | — | — |
| 2003-04-11 | $3.25 | $3.25 | 34,800 | — | — |
| 2003-04-10 | $3.21 | $3.21 | 6,700 | — | — |
| 2003-04-09 | $3.23 | $3.23 | 5,300 | — | — |
| 2003-04-08 | $3.24 | $3.24 | 3,100 | — | — |
| 2003-04-07 | $3.15 | $3.15 | 5,800 | — | — |
| 2003-04-04 | $3.10 | $3.10 | 19,500 | — | — |
| 2003-04-03 | $3.18 | $3.18 | 13,700 | — | — |
| 2003-04-02 | $3.15 | $3.15 | 25,900 | — | — |
| 2003-04-01 | $3.15 | $3.15 | 486,900 | — | — |
| 2003-03-31 | $3.31 | $3.31 | 67,400 | — | — |
| 2003-03-28 | $3.50 | $3.50 | 46,300 | — | — |
| 2003-03-27 | $3.61 | $3.61 | 20,100 | — | — |
| 2003-03-26 | $3.54 | $3.54 | 10,200 | — | — |
| 2003-03-25 | $3.35 | $3.35 | 8,500 | — | — |
| 2003-03-24 | $3.32 | $3.32 | 9,900 | — | — |
| 2003-03-21 | $3.40 | $3.40 | 6,600 | — | — |
| 2003-03-20 | $3.39 | $3.39 | 22,400 | — | — |
| 2003-03-19 | $3.55 | $3.55 | 37,600 | — | — |
| 2003-03-18 | $3.37 | $3.37 | 10,500 | — | — |
| 2003-03-17 | $3.20 | $3.20 | 9,500 | — | — |
| 2003-03-14 | $3.24 | $3.24 | 2,100 | — | — |
| 2003-03-13 | $3.30 | $3.30 | 4,400 | — | — |
| 2003-03-12 | $3.30 | $3.30 | 7,300 | — | — |
| 2003-03-11 | $3.40 | $3.40 | 17,500 | — | — |
| 2003-03-10 | $3.31 | $3.31 | 2,600 | — | — |
| 2003-03-07 | $3.27 | $3.27 | 26,900 | — | — |
| 2003-03-06 | $3.19 | $3.19 | 12,700 | — | — |
| 2003-03-05 | $3.25 | $3.25 | 41,300 | — | — |
| 2003-03-04 | $3.21 | $3.21 | 25,500 | — | — |
| 2003-03-03 | $3.45 | $3.45 | 62,200 | — | — |
| 2003-02-28 | $3.51 | $3.51 | 11,800 | — | — |
| 2003-02-27 | $3.70 | $3.70 | 54,000 | — | — |
| 2003-02-26 | $3.51 | $3.51 | 5,400 | — | — |
| 2003-02-25 | $3.61 | $3.61 | 4,600 | — | — |
| 2003-02-24 | $3.62 | $3.62 | 10,100 | — | — |
| 2003-02-21 | $4.04 | $4.04 | 11,800 | — | — |
| 2003-02-20 | $4.12 | $4.12 | 3,200 | — | — |
| 2003-02-19 | $4.15 | $4.15 | 400 | — | — |
| 2003-02-18 | $4.12 | $4.12 | 4,900 | — | — |
| 2003-02-14 | $4.11 | $4.11 | 11,800 | — | — |
| 2003-02-13 | $4.28 | $4.28 | 17,500 | — | — |
| 2003-02-12 | $4.29 | $4.29 | 14,500 | — | — |
| 2003-02-11 | $4.20 | $4.20 | 7,000 | — | — |
| 2003-02-10 | $4.10 | $4.10 | 4,600 | — | — |
| 2003-02-07 | $4.25 | $4.25 | 3,200 | — | — |
| 2003-02-06 | $4.26 | $4.26 | 16,200 | — | — |
| 2003-02-05 | $4.26 | $4.26 | 40,900 | — | — |
| 2003-02-04 | $4.40 | $4.40 | 4,200 | — | — |
| 2003-02-03 | $4.46 | $4.46 | 15,900 | — | — |
| 2003-01-31 | $4.15 | $4.15 | 7,100 | — | — |
| 2003-01-30 | $4.22 | $4.22 | 14,800 | — | — |
| 2003-01-29 | $4.14 | $4.14 | 31,200 | — | — |
| 2003-01-28 | $4.34 | $4.34 | 17,300 | — | — |
| 2003-01-27 | $4.28 | $4.28 | 18,600 | — | — |
| 2003-01-24 | $4.44 | $4.44 | 3,900 | — | — |
| 2003-01-23 | $4.61 | $4.61 | 23,100 | — | — |
| 2003-01-22 | $4.74 | $4.74 | 9,000 | — | — |
| 2003-01-21 | $4.77 | $4.77 | 18,300 | — | — |
| 2003-01-17 | $4.83 | $4.83 | 16,400 | — | — |
| 2003-01-16 | $4.65 | $4.65 | 40,400 | — | — |
| 2003-01-15 | $4.40 | $4.40 | 4,200 | — | — |
| 2003-01-14 | $4.35 | $4.35 | 8,700 | — | — |
| 2003-01-13 | $4.48 | $4.48 | 11,700 | — | — |
| 2003-01-10 | $4.90 | $4.90 | 29,100 | — | — |
| 2003-01-09 | $4.93 | $4.93 | 47,000 | — | — |
| 2003-01-08 | $4.96 | $4.96 | 26,700 | — | — |
| 2003-01-07 | $4.60 | $4.60 | 61,000 | — | — |
| 2003-01-06 | $4.55 | $4.55 | 19,300 | — | — |
| 2003-01-03 | $4.33 | $4.33 | 29,300 | — | — |
| 2003-01-02 | $4.41 | $4.41 | 30,500 | — | — |