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
- 1994-07-27 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 | $5.07 | $5.07 | 113,850 | — | — |
| 2003-12-30 | $5.09 | $5.09 | 113,850 | — | — |
| 2003-12-29 | $5.02 | $5.02 | 107,550 | — | — |
| 2003-12-26 | $4.98 | $4.98 | 15,750 | — | — |
| 2003-12-24 | $4.98 | $4.98 | 36,450 | — | — |
| 2003-12-23 | $4.94 | $4.94 | 181,800 | — | — |
| 2003-12-22 | $4.75 | $4.75 | 99,900 | — | — |
| 2003-12-19 | $4.69 | $4.69 | 130,500 | — | — |
| 2003-12-18 | $4.69 | $4.69 | 153,450 | — | — |
| 2003-12-17 | $4.65 | $4.65 | 62,100 | — | — |
| 2003-12-16 | $4.60 | $4.60 | 101,700 | — | — |
| 2003-12-15 | $4.62 | $4.62 | 217,350 | — | — |
| 2003-12-12 | $4.64 | $4.64 | 133,200 | — | — |
| 2003-12-11 | $4.69 | $4.69 | 157,950 | — | — |
| 2003-12-10 | $4.54 | $4.54 | 130,500 | — | — |
| 2003-12-09 | $4.64 | $4.64 | 204,300 | — | — |
| 2003-12-08 | $4.78 | $4.78 | 158,850 | — | — |
| 2003-12-05 | $4.77 | $4.77 | 119,700 | — | — |
| 2003-12-04 | $4.78 | $4.78 | 94,950 | — | — |
| 2003-12-03 | $4.75 | $4.75 | 124,200 | — | — |
| 2003-12-02 | $4.81 | $4.81 | 87,300 | — | — |
| 2003-12-01 | $4.85 | $4.85 | 94,950 | — | — |
| 2003-11-28 | $4.81 | $4.81 | 34,650 | — | — |
| 2003-11-26 | $4.88 | $4.88 | 80,550 | — | — |
| 2003-11-25 | $4.92 | $4.92 | 168,750 | — | — |
| 2003-11-24 | $4.86 | $4.86 | 154,800 | — | — |
| 2003-11-21 | $4.80 | $4.80 | 75,150 | — | — |
| 2003-11-20 | $4.85 | $4.85 | 155,700 | — | — |
| 2003-11-19 | $4.88 | $4.88 | 106,200 | — | — |
| 2003-11-18 | $4.78 | $4.78 | 85,050 | — | — |
| 2003-11-17 | $4.79 | $4.79 | 153,900 | — | — |
| 2003-11-14 | $4.76 | $4.76 | 225,900 | — | — |
| 2003-11-13 | $4.82 | $4.82 | 163,800 | — | — |
| 2003-11-12 | $4.96 | $4.96 | 144,000 | — | — |
| 2003-11-11 | $4.81 | $4.81 | 217,350 | — | — |
| 2003-11-10 | $4.66 | $4.66 | 232,200 | — | — |
| 2003-11-07 | $4.63 | $4.63 | 519,300 | — | — |
| 2003-11-06 | $4.31 | $4.31 | 136,800 | — | — |
| 2003-11-05 | $4.31 | $4.31 | 213,300 | — | — |
| 2003-11-04 | $4.47 | $4.47 | 81,450 | — | — |
| 2003-11-03 | $4.46 | $4.46 | 299,250 | — | — |
| 2003-10-31 | $4.63 | $4.63 | 84,150 | — | — |
| 2003-10-30 | $4.52 | $4.52 | 66,150 | — | — |
| 2003-10-29 | $4.61 | $4.61 | 116,100 | — | — |
| 2003-10-28 | $4.38 | $4.38 | 159,300 | — | — |
| 2003-10-27 | $4.48 | $4.48 | 85,500 | — | — |
| 2003-10-24 | $4.38 | $4.38 | 41,400 | — | — |
| 2003-10-23 | $4.42 | $4.42 | 76,500 | — | — |
| 2003-10-22 | $4.55 | $4.55 | 134,100 | — | — |
| 2003-10-21 | $4.49 | $4.49 | 59,400 | — | — |
| 2003-10-20 | $4.46 | $4.46 | 148,050 | — | — |
| 2003-10-17 | $4.59 | $4.59 | 103,500 | — | — |
| 2003-10-16 | $4.56 | $4.56 | 41,400 | — | — |
| 2003-10-15 | $4.62 | $4.62 | 147,600 | — | — |
| 2003-10-14 | $4.78 | $4.78 | 175,050 | — | — |
| 2003-10-13 | $4.50 | $4.50 | 67,050 | — | — |
| 2003-10-10 | $4.42 | $4.42 | 109,800 | — | — |
| 2003-10-09 | $4.58 | $4.58 | 268,650 | — | — |
| 2003-10-08 | $4.53 | $4.53 | 370,800 | — | — |
| 2003-10-07 | $4.28 | $4.28 | 162,450 | — | — |
| 2003-10-06 | $4.25 | $4.25 | 93,600 | — | — |
| 2003-10-03 | $4.21 | $4.21 | 339,300 | — | — |
| 2003-10-02 | $4.02 | $4.02 | 391,050 | — | — |
| 2003-10-01 | $4.14 | $4.14 | 259,650 | — | — |
| 2003-09-30 | $3.79 | $3.79 | 354,150 | — | — |
| 2003-09-29 | $3.89 | $3.89 | 126,900 | — | — |
| 2003-09-26 | $3.96 | $3.96 | 162,000 | — | — |
| 2003-09-25 | $4.11 | $4.11 | 112,950 | — | — |
| 2003-09-24 | $4.13 | $4.13 | 78,750 | — | — |
| 2003-09-23 | $4.18 | $4.18 | 73,800 | — | — |
| 2003-09-22 | $4.20 | $4.20 | 70,650 | — | — |
| 2003-09-19 | $4.37 | $4.37 | 168,750 | — | — |
| 2003-09-18 | $4.43 | $4.43 | 219,150 | — | — |
| 2003-09-17 | $4.20 | $4.20 | 85,050 | — | — |
| 2003-09-16 | $4.30 | $4.30 | 145,350 | — | — |
| 2003-09-15 | $4.14 | $4.14 | 166,050 | — | — |
| 2003-09-12 | $4.07 | $4.07 | 113,400 | — | — |
| 2003-09-11 | $4.14 | $4.14 | 260,100 | — | — |
| 2003-09-10 | $4.12 | $4.12 | 199,350 | — | — |
| 2003-09-09 | $4.21 | $4.21 | 98,550 | — | — |
| 2003-09-08 | $4.31 | $4.31 | 95,850 | — | — |
| 2003-09-05 | $4.24 | $4.24 | 321,750 | — | — |
| 2003-09-04 | $4.40 | $4.40 | 166,050 | — | — |
| 2003-09-03 | $4.31 | $4.31 | 157,500 | — | — |
| 2003-09-02 | $4.23 | $4.23 | 184,050 | — | — |
| 2003-08-29 | $4.01 | $4.01 | 119,700 | — | — |
| 2003-08-28 | $3.88 | $3.88 | 333,000 | — | — |
| 2003-08-27 | $3.93 | $3.93 | 94,500 | — | — |
| 2003-08-26 | $3.99 | $3.99 | 159,750 | — | — |
| 2003-08-25 | $3.96 | $3.96 | 172,800 | — | — |
| 2003-08-22 | $3.93 | $3.93 | 277,650 | — | — |
| 2003-08-21 | $3.92 | $3.92 | 150,750 | — | — |
| 2003-08-20 | $3.89 | $3.89 | 202,050 | — | — |
| 2003-08-19 | $3.88 | $3.88 | 218,250 | — | — |
| 2003-08-18 | $3.87 | $3.87 | 160,200 | — | — |
| 2003-08-15 | $3.86 | $3.86 | 95,400 | — | — |
| 2003-08-14 | $3.86 | $3.86 | 13,500 | — | — |
| 2003-08-13 | $3.86 | $3.86 | 446,850 | — | — |
| 2003-08-12 | $3.89 | $3.89 | 268,200 | — | — |
| 2003-08-11 | $3.93 | $3.93 | 99,900 | — | — |
| 2003-08-08 | $3.87 | $3.87 | 355,950 | — | — |
| 2003-08-07 | $3.91 | $3.91 | 286,650 | — | — |
| 2003-08-06 | $3.74 | $3.74 | 139,950 | — | — |
| 2003-08-05 | $3.81 | $3.81 | 141,750 | — | — |
| 2003-08-04 | $3.82 | $3.82 | 144,900 | — | — |
| 2003-08-01 | $3.80 | $3.80 | 303,750 | — | — |
| 2003-07-31 | $3.87 | $3.87 | 193,500 | — | — |
| 2003-07-30 | $3.74 | $3.74 | 95,400 | — | — |
| 2003-07-29 | $3.79 | $3.79 | 215,100 | — | — |
| 2003-07-28 | $3.83 | $3.83 | 224,550 | — | — |
| 2003-07-25 | $3.78 | $3.78 | 317,250 | — | — |
| 2003-07-24 | $3.78 | $3.78 | 329,400 | — | — |
| 2003-07-23 | $3.77 | $3.77 | 117,900 | — | — |
| 2003-07-22 | $3.81 | $3.81 | 189,000 | — | — |
| 2003-07-21 | $3.78 | $3.78 | 174,600 | — | — |
| 2003-07-18 | $3.86 | $3.86 | 200,250 | — | — |
| 2003-07-17 | $3.86 | $3.86 | 187,650 | — | — |
| 2003-07-16 | $3.91 | $3.91 | 153,000 | — | — |
| 2003-07-15 | $3.85 | $3.85 | 647,550 | — | — |
| 2003-07-14 | $4.01 | $4.01 | 703,800 | — | — |
| 2003-07-11 | $4.26 | $4.26 | 633,600 | — | — |
| 2003-07-10 | $4.10 | $4.10 | 1,134,900 | — | — |
| 2003-07-09 | $3.84 | $3.84 | 434,250 | — | — |
| 2003-07-08 | $3.82 | $3.82 | 331,650 | — | — |
| 2003-07-07 | $3.31 | $3.31 | 239,850 | — | — |
| 2003-07-03 | $3.22 | $3.22 | 115,200 | — | — |
| 2003-07-02 | $3.24 | $3.24 | 115,200 | — | — |
| 2003-07-01 | $3.08 | $3.08 | 103,500 | — | — |
| 2003-06-30 | $3.05 | $3.05 | 463,050 | — | — |
| 2003-06-27 | $3.07 | $3.07 | 131,850 | — | — |
| 2003-06-26 | $3.13 | $3.13 | 404,100 | — | — |
| 2003-06-25 | $3.12 | $3.12 | 229,500 | — | — |
| 2003-06-24 | $3.06 | $3.06 | 705,600 | — | — |
| 2003-06-23 | $3.12 | $3.12 | 159,750 | — | — |
| 2003-06-20 | $3.11 | $3.11 | 222,750 | — | — |
| 2003-06-19 | $3.09 | $3.09 | 86,400 | — | — |
| 2003-06-18 | $3.18 | $3.18 | 37,350 | — | — |
| 2003-06-17 | $3.20 | $3.20 | 303,300 | — | — |
| 2003-06-16 | $3.18 | $3.18 | 492,750 | — | — |
| 2003-06-13 | $3.24 | $3.24 | 102,600 | — | — |
| 2003-06-12 | $3.24 | $3.24 | 58,050 | — | — |
| 2003-06-11 | $3.26 | $3.26 | 112,500 | — | — |
| 2003-06-10 | $3.23 | $3.23 | 156,150 | — | — |
| 2003-06-09 | $3.21 | $3.21 | 346,050 | — | — |
| 2003-06-06 | $3.21 | $3.21 | 297,000 | — | — |
| 2003-06-05 | $3.17 | $3.17 | 125,550 | — | — |
| 2003-06-04 | $3.23 | $3.23 | 138,600 | — | — |
| 2003-06-03 | $3.17 | $3.17 | 105,300 | — | — |
| 2003-06-02 | $3.13 | $3.13 | 60,300 | — | — |
| 2003-05-30 | $3.28 | $3.28 | 114,750 | — | — |
| 2003-05-29 | $3.19 | $3.19 | 82,350 | — | — |
| 2003-05-28 | $3.16 | $3.16 | 53,550 | — | — |
| 2003-05-27 | $3.11 | $3.11 | 34,650 | — | — |
| 2003-05-23 | $3.06 | $3.06 | 45,900 | — | — |
| 2003-05-22 | $3.04 | $3.04 | 101,250 | — | — |
| 2003-05-21 | $3.09 | $3.09 | 41,400 | — | — |
| 2003-05-20 | $3.14 | $3.14 | 52,200 | — | — |
| 2003-05-19 | $3.12 | $3.12 | 67,050 | — | — |
| 2003-05-16 | $3.20 | $3.20 | 36,000 | — | — |
| 2003-05-15 | $3.20 | $3.20 | 85,050 | — | — |
| 2003-05-14 | $3.21 | $3.21 | 91,800 | — | — |
| 2003-05-13 | $3.22 | $3.22 | 122,850 | — | — |
| 2003-05-12 | $3.24 | $3.24 | 159,300 | — | — |
| 2003-05-09 | $3.25 | $3.25 | 171,000 | — | — |
| 2003-05-08 | $3.21 | $3.21 | 396,900 | — | — |
| 2003-05-07 | $3.25 | $3.25 | 481,500 | — | — |
| 2003-05-06 | $3.19 | $3.19 | 217,350 | — | — |
| 2003-05-05 | $3.17 | $3.17 | 468,450 | — | — |
| 2003-05-02 | $3.17 | $3.17 | 611,550 | — | — |
| 2003-05-01 | $3.11 | $3.11 | 3,632,400 | — | — |
| 2003-04-30 | $2.44 | $2.44 | 265,950 | — | — |
| 2003-04-29 | $2.38 | $2.38 | 199,350 | — | — |
| 2003-04-28 | $2.34 | $2.34 | 187,650 | — | — |
| 2003-04-25 | $2.18 | $2.18 | 214,200 | — | — |
| 2003-04-24 | $2.06 | $2.06 | 28,350 | — | — |
| 2003-04-23 | $2.04 | $2.04 | 143,550 | — | — |
| 2003-04-22 | $1.99 | $1.99 | 85,950 | — | — |
| 2003-04-21 | $2.04 | $2.04 | 52,650 | — | — |
| 2003-04-17 | $2.07 | $2.07 | 106,200 | — | — |
| 2003-04-16 | $2.06 | $2.06 | 112,500 | — | — |
| 2003-04-15 | $2.16 | $2.16 | 127,800 | — | — |
| 2003-04-14 | $2.23 | $2.23 | 109,800 | — | — |
| 2003-04-11 | $2.25 | $2.25 | 59,400 | — | — |
| 2003-04-10 | $2.27 | $2.27 | 117,450 | — | — |
| 2003-04-09 | $2.33 | $2.33 | 56,250 | — | — |
| 2003-04-08 | $2.38 | $2.38 | 65,250 | — | — |
| 2003-04-07 | $2.38 | $2.38 | 112,950 | — | — |
| 2003-04-04 | $2.36 | $2.36 | 185,850 | — | — |
| 2003-04-03 | $2.28 | $2.28 | 133,200 | — | — |
| 2003-04-02 | $2.09 | $2.09 | 143,550 | — | — |
| 2003-04-01 | $2.14 | $2.14 | 100,800 | — | — |
| 2003-03-31 | $2.18 | $2.18 | 81,450 | — | — |
| 2003-03-28 | $2.22 | $2.22 | 72,900 | — | — |
| 2003-03-27 | $2.22 | $2.22 | 37,350 | — | — |
| 2003-03-26 | $2.25 | $2.25 | 212,400 | — | — |
| 2003-03-25 | $2.26 | $2.26 | 87,750 | — | — |
| 2003-03-24 | $2.18 | $2.18 | 89,550 | — | — |
| 2003-03-21 | $2.16 | $2.16 | 116,550 | — | — |
| 2003-03-20 | $2.11 | $2.11 | 92,700 | — | — |
| 2003-03-19 | $2.11 | $2.11 | 91,800 | — | — |
| 2003-03-18 | $2.12 | $2.12 | 44,100 | — | — |
| 2003-03-17 | $2.12 | $2.12 | 64,350 | — | — |
| 2003-03-14 | $2.09 | $2.09 | 95,850 | — | — |
| 2003-03-13 | $2.12 | $2.12 | 121,500 | — | — |
| 2003-03-12 | $2.10 | $2.10 | 54,900 | — | — |
| 2003-03-11 | $2.09 | $2.09 | 60,750 | — | — |
| 2003-03-10 | $2.08 | $2.08 | 49,500 | — | — |
| 2003-03-07 | $2.10 | $2.10 | 117,450 | — | — |
| 2003-03-06 | $2.08 | $2.08 | 114,300 | — | — |
| 2003-03-05 | $2.09 | $2.09 | 188,100 | — | — |
| 2003-03-04 | $2.07 | $2.07 | 84,150 | — | — |
| 2003-03-03 | $2.07 | $2.07 | 341,550 | — | — |
| 2003-02-28 | $2.02 | $2.02 | 66,600 | — | — |
| 2003-02-27 | $1.96 | $1.96 | 44,550 | — | — |
| 2003-02-26 | $1.94 | $1.94 | 27,900 | — | — |
| 2003-02-25 | $1.96 | $1.96 | 63,900 | — | — |
| 2003-02-24 | $2.00 | $2.00 | 164,700 | — | — |
| 2003-02-21 | $2.06 | $2.06 | 27,450 | — | — |
| 2003-02-20 | $2.00 | $2.00 | 30,600 | — | — |
| 2003-02-19 | $1.97 | $1.97 | 91,350 | — | — |
| 2003-02-18 | $2.08 | $2.08 | 44,100 | — | — |
| 2003-02-14 | $2.09 | $2.09 | 30,150 | — | — |
| 2003-02-13 | $2.07 | $2.07 | 33,750 | — | — |
| 2003-02-12 | $2.11 | $2.11 | 99,450 | — | — |
| 2003-02-11 | $2.04 | $2.04 | 158,850 | — | — |
| 2003-02-10 | $1.99 | $1.99 | 111,150 | — | — |
| 2003-02-07 | $2.00 | $2.00 | 70,200 | — | — |
| 2003-02-06 | $1.94 | $1.94 | 78,300 | — | — |
| 2003-02-05 | $1.92 | $1.92 | 76,050 | — | — |
| 2003-02-04 | $1.89 | $1.89 | 140,400 | — | — |
| 2003-02-03 | $1.90 | $1.90 | 53,550 | — | — |
| 2003-01-31 | $1.93 | $1.93 | 96,750 | — | — |
| 2003-01-30 | $1.93 | $1.93 | 87,300 | — | — |
| 2003-01-29 | $1.89 | $1.89 | 24,750 | — | — |
| 2003-01-28 | $1.90 | $1.90 | 65,250 | — | — |
| 2003-01-27 | $1.88 | $1.88 | 70,200 | — | — |
| 2003-01-24 | $1.90 | $1.90 | 374,850 | — | — |
| 2003-01-23 | $1.99 | $1.99 | 78,750 | — | — |
| 2003-01-22 | $2.04 | $2.04 | 60,300 | — | — |
| 2003-01-21 | $2.10 | $2.10 | 63,450 | — | — |
| 2003-01-17 | $2.08 | $2.08 | 66,150 | — | — |
| 2003-01-16 | $2.14 | $2.14 | 416,700 | — | — |
| 2003-01-15 | $2.13 | $2.13 | 77,400 | — | — |
| 2003-01-14 | $2.20 | $2.20 | 86,400 | — | — |
| 2003-01-13 | $2.21 | $2.21 | 63,900 | — | — |
| 2003-01-10 | $2.19 | $2.19 | 75,150 | — | — |
| 2003-01-09 | $2.26 | $2.26 | 96,750 | — | — |
| 2003-01-08 | $2.33 | $2.33 | 59,400 | — | — |
| 2003-01-07 | $2.37 | $2.37 | 62,100 | — | — |
| 2003-01-06 | $2.46 | $2.46 | 84,150 | — | — |
| 2003-01-03 | $2.47 | $2.47 | 66,150 | — | — |
| 2003-01-02 | $2.52 | $2.52 | 59,400 | — | — |