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
- 1998-06-19 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 | $3.86 | $3.86 | 72,800 | — | — |
| 2003-12-30 | $3.89 | $3.89 | 160,000 | — | — |
| 2003-12-29 | $3.81 | $3.81 | 56,800 | — | — |
| 2003-12-26 | $3.79 | $3.79 | 1,600 | — | — |
| 2003-12-24 | $3.79 | $3.79 | 139,200 | — | — |
| 2003-12-23 | $3.71 | $3.71 | 122,400 | — | — |
| 2003-12-22 | $3.65 | $3.65 | 232,800 | — | — |
| 2003-12-19 | $3.60 | $3.60 | 187,200 | — | — |
| 2003-12-18 | $3.54 | $3.54 | 63,200 | — | — |
| 2003-12-17 | $3.52 | $3.52 | 153,600 | — | — |
| 2003-12-16 | $3.47 | $3.47 | 506,400 | — | — |
| 2003-12-15 | $3.47 | $3.47 | 135,200 | — | — |
| 2003-12-12 | $3.51 | $3.51 | 459,200 | — | — |
| 2003-12-11 | $3.55 | $3.55 | 264,000 | — | — |
| 2003-12-10 | $3.45 | $3.45 | 68,000 | — | — |
| 2003-12-09 | $3.39 | $3.39 | 60,800 | — | — |
| 2003-12-08 | $3.44 | $3.44 | 114,400 | — | — |
| 2003-12-05 | $3.44 | $3.44 | 455,200 | — | — |
| 2003-12-04 | $3.45 | $3.44 | 840,000 | — | — |
| 2003-12-03 | $3.57 | $3.57 | 316,800 | — | — |
| 2003-12-02 | $3.65 | $3.65 | 308,000 | — | — |
| 2003-12-01 | $3.66 | $3.66 | 251,200 | — | — |
| 2003-11-28 | $3.66 | $3.66 | 88,000 | — | — |
| 2003-11-26 | $3.66 | $3.66 | 248,800 | — | — |
| 2003-11-25 | $3.64 | $3.64 | 391,200 | — | — |
| 2003-11-24 | $3.62 | $3.62 | 262,400 | — | — |
| 2003-11-21 | $3.66 | $3.66 | 49,600 | — | — |
| 2003-11-20 | $3.66 | $3.66 | 228,800 | — | — |
| 2003-11-19 | $3.72 | $3.72 | 331,200 | — | — |
| 2003-11-18 | $3.51 | $3.51 | 257,600 | — | — |
| 2003-11-17 | $3.44 | $3.44 | 123,200 | — | — |
| 2003-11-14 | $3.49 | $3.49 | 52,000 | — | — |
| 2003-11-13 | $3.41 | $3.41 | 303,200 | — | — |
| 2003-11-12 | $3.48 | $3.48 | 142,400 | — | — |
| 2003-11-11 | $3.44 | $3.44 | 254,400 | — | — |
| 2003-11-10 | $3.42 | $3.42 | 43,200 | — | — |
| 2003-11-07 | $3.43 | $3.43 | 108,000 | — | — |
| 2003-11-06 | $3.37 | $3.37 | 187,200 | — | — |
| 2003-11-05 | $3.31 | $3.31 | 201,600 | — | — |
| 2003-11-04 | $3.42 | $3.42 | 120,000 | — | — |
| 2003-11-03 | $3.43 | $3.42 | 48,800 | — | — |
| 2003-10-31 | $3.42 | $3.42 | 152,000 | — | — |
| 2003-10-30 | $3.48 | $3.47 | 193,600 | — | — |
| 2003-10-29 | $3.50 | $3.50 | 217,600 | — | — |
| 2003-10-28 | $3.46 | $3.46 | 190,400 | — | — |
| 2003-10-27 | $3.46 | $3.46 | 73,600 | — | — |
| 2003-10-24 | $3.52 | $3.51 | 29,600 | — | — |
| 2003-10-23 | $3.49 | $3.49 | 215,200 | — | — |
| 2003-10-22 | $3.46 | $3.46 | 339,200 | — | — |
| 2003-10-21 | $3.50 | $3.50 | 17,600 | — | — |
| 2003-10-20 | $3.53 | $3.53 | 21,600 | — | — |
| 2003-10-17 | $3.57 | $3.56 | 8,800 | — | — |
| 2003-10-16 | $3.56 | $3.55 | 248,000 | — | — |
| 2003-10-15 | $3.61 | $3.61 | 174,400 | — | — |
| 2003-10-14 | $3.60 | $3.60 | 12,000 | — | — |
| 2003-10-13 | $3.59 | $3.59 | 135,200 | — | — |
| 2003-10-10 | $3.62 | $3.62 | 16,000 | — | — |
| 2003-10-09 | $3.60 | $3.60 | 33,600 | — | — |
| 2003-10-08 | $3.61 | $3.60 | 60,000 | — | — |
| 2003-10-07 | $3.63 | $3.63 | 182,400 | — | — |
| 2003-10-06 | $3.60 | $3.60 | 48,800 | — | — |
| 2003-10-03 | $3.55 | $3.55 | 155,200 | — | — |
| 2003-10-02 | $3.55 | $3.55 | 132,000 | — | — |
| 2003-10-01 | $3.51 | $3.51 | 95,200 | — | — |
| 2003-09-30 | $3.52 | $3.51 | 110,400 | — | — |
| 2003-09-29 | $3.51 | $3.51 | 103,200 | — | — |
| 2003-09-26 | $3.50 | $3.50 | 117,600 | — | — |
| 2003-09-25 | $3.55 | $3.55 | 40,000 | — | — |
| 2003-09-24 | $3.58 | $3.58 | 153,600 | — | — |
| 2003-09-23 | $3.62 | $3.62 | 90,400 | — | — |
| 2003-09-22 | $3.54 | $3.54 | 108,000 | — | — |
| 2003-09-19 | $3.47 | $3.47 | 109,600 | — | — |
| 2003-09-18 | $3.42 | $3.42 | 391,200 | — | — |
| 2003-09-17 | $3.42 | $3.41 | 177,600 | — | — |
| 2003-09-16 | $3.50 | $3.50 | 143,200 | — | — |
| 2003-09-15 | $3.58 | $3.57 | 995,200 | — | — |
| 2003-09-12 | $3.58 | $3.58 | 1,032,000 | — | — |
| 2003-09-11 | $3.82 | $3.82 | 56,000 | — | — |
| 2003-09-10 | $3.85 | $3.85 | 34,400 | — | — |
| 2003-09-09 | $3.84 | $3.84 | 201,600 | — | — |
| 2003-09-08 | $3.84 | $3.84 | 32,000 | — | — |
| 2003-09-05 | $3.82 | $3.82 | 36,800 | — | — |
| 2003-09-04 | $3.79 | $3.79 | 24,800 | — | — |
| 2003-09-03 | $3.78 | $3.78 | 160,800 | — | — |
| 2003-09-02 | $3.76 | $3.76 | 151,200 | — | — |
| 2003-08-29 | $3.73 | $3.72 | 164,800 | — | — |
| 2003-08-28 | $3.73 | $3.73 | 236,800 | — | — |
| 2003-08-27 | $3.72 | $3.72 | 76,800 | — | — |
| 2003-08-26 | $3.74 | $3.74 | 27,200 | — | — |
| 2003-08-25 | $3.74 | $3.74 | 117,600 | — | — |
| 2003-08-22 | $3.72 | $3.72 | 200,800 | — | — |
| 2003-08-21 | $3.72 | $3.72 | 27,200 | — | — |
| 2003-08-20 | $3.73 | $3.73 | 54,400 | — | — |
| 2003-08-19 | $3.76 | $3.75 | 195,200 | — | — |
| 2003-08-18 | $3.77 | $3.77 | 71,200 | — | — |
| 2003-08-15 | $3.78 | $3.77 | 7,200 | — | — |
| 2003-08-14 | $3.77 | $3.77 | 63,200 | — | — |
| 2003-08-13 | $3.80 | $3.80 | 9,600 | — | — |
| 2003-08-12 | $3.81 | $3.81 | 26,400 | — | — |
| 2003-08-11 | $3.80 | $3.80 | 73,600 | — | — |
| 2003-08-08 | $3.78 | $3.78 | 261,600 | — | — |
| 2003-08-07 | $3.77 | $3.77 | 264,000 | — | — |
| 2003-08-06 | $3.65 | $3.65 | 87,200 | — | — |
| 2003-08-05 | $3.63 | $3.63 | 34,400 | — | — |
| 2003-08-04 | $3.57 | $3.57 | 43,200 | — | — |
| 2003-08-01 | $3.58 | $3.58 | 72,800 | — | — |
| 2003-07-31 | $3.63 | $3.62 | 103,200 | — | — |
| 2003-07-30 | $3.64 | $3.64 | 123,200 | — | — |
| 2003-07-29 | $3.64 | $3.64 | 116,000 | — | — |
| 2003-07-28 | $3.61 | $3.61 | 72,000 | — | — |
| 2003-07-25 | $3.66 | $3.66 | 68,800 | — | — |
| 2003-07-24 | $3.58 | $3.58 | 501,600 | — | — |
| 2003-07-23 | $3.54 | $3.54 | 140,000 | — | — |
| 2003-07-22 | $3.47 | $3.47 | 240,000 | — | — |
| 2003-07-21 | $3.45 | $3.45 | 57,600 | — | — |
| 2003-07-18 | $3.40 | $3.40 | 102,400 | — | — |
| 2003-07-17 | $3.47 | $3.47 | 322,400 | — | — |
| 2003-07-16 | $3.50 | $3.50 | 178,400 | — | — |
| 2003-07-15 | $3.44 | $3.44 | 233,600 | — | — |
| 2003-07-14 | $3.49 | $3.49 | 279,200 | — | — |
| 2003-07-11 | $3.46 | $3.46 | 221,600 | — | — |
| 2003-07-10 | $3.52 | $3.52 | 222,400 | — | — |
| 2003-07-09 | $3.53 | $3.53 | 326,400 | — | — |
| 2003-07-08 | $3.51 | $3.51 | 324,800 | — | — |
| 2003-07-07 | $3.47 | $3.47 | 276,000 | — | — |
| 2003-07-03 | $3.39 | $3.38 | 100,800 | — | — |
| 2003-07-02 | $3.36 | $3.36 | 267,200 | — | — |
| 2003-07-01 | $3.32 | $3.32 | 50,400 | — | — |
| 2003-06-30 | $3.29 | $3.29 | 220,800 | — | — |
| 2003-06-27 | $3.32 | $3.31 | 46,400 | — | — |
| 2003-06-26 | $3.26 | $3.26 | 68,800 | — | — |
| 2003-06-25 | $3.26 | $3.26 | 142,400 | — | — |
| 2003-06-24 | $3.20 | $3.20 | 123,200 | — | — |
| 2003-06-23 | $3.27 | $3.27 | 68,800 | — | — |
| 2003-06-20 | $3.32 | $3.32 | 290,400 | — | — |
| 2003-06-19 | $3.36 | $3.36 | 106,400 | — | — |
| 2003-06-18 | $3.34 | $3.34 | 59,200 | — | — |
| 2003-06-17 | $3.39 | $3.38 | 80,800 | — | — |
| 2003-06-16 | $3.37 | $3.37 | 86,400 | — | — |
| 2003-06-13 | $3.32 | $3.31 | 156,800 | — | — |
| 2003-06-12 | $3.34 | $3.34 | 218,400 | — | — |
| 2003-06-11 | $3.36 | $3.36 | 465,600 | — | — |
| 2003-06-10 | $3.47 | $3.47 | 227,200 | — | — |
| 2003-06-09 | $3.52 | $3.52 | 86,400 | — | — |
| 2003-06-06 | $3.57 | $3.57 | 188,800 | — | — |
| 2003-06-05 | $3.56 | $3.56 | 164,000 | — | — |
| 2003-06-04 | $3.45 | $3.45 | 28,800 | — | — |
| 2003-06-03 | $3.41 | $3.41 | 107,200 | — | — |
| 2003-06-02 | $3.33 | $3.33 | 480,800 | — | — |
| 2003-05-30 | $3.34 | $3.34 | 152,000 | — | — |
| 2003-05-29 | $3.37 | $3.36 | 88,000 | — | — |
| 2003-05-28 | $3.44 | $3.43 | 58,400 | — | — |
| 2003-05-27 | $3.50 | $3.50 | 68,000 | — | — |
| 2003-05-23 | $3.42 | $3.41 | 16,800 | — | — |
| 2003-05-22 | $3.46 | $3.46 | 23,200 | — | — |
| 2003-05-21 | $3.44 | $3.44 | 68,000 | — | — |
| 2003-05-20 | $3.45 | $3.45 | 238,400 | — | — |
| 2003-05-19 | $3.38 | $3.38 | 79,200 | — | — |
| 2003-05-16 | $3.47 | $3.47 | 48,800 | — | — |
| 2003-05-15 | $3.49 | $3.49 | 59,200 | — | — |
| 2003-05-14 | $3.53 | $3.53 | 68,000 | — | — |
| 2003-05-13 | $3.52 | $3.52 | 176,800 | — | — |
| 2003-05-12 | $3.57 | $3.56 | 322,400 | — | — |
| 2003-05-09 | $3.45 | $3.45 | 172,000 | — | — |
| 2003-05-08 | $3.60 | $3.60 | 145,600 | — | — |
| 2003-05-07 | $3.67 | $3.67 | 206,400 | — | — |
| 2003-05-06 | $3.69 | $3.69 | 252,800 | — | — |
| 2003-05-05 | $3.65 | $3.65 | 282,400 | — | — |
| 2003-05-02 | $3.61 | $3.61 | 326,400 | — | — |
| 2003-05-01 | $3.48 | $3.48 | 170,400 | — | — |
| 2003-04-30 | $3.45 | $3.45 | 356,800 | — | — |
| 2003-04-29 | $3.46 | $3.46 | 98,400 | — | — |
| 2003-04-28 | $3.46 | $3.46 | 100,800 | — | — |
| 2003-04-25 | $3.41 | $3.41 | 51,200 | — | — |
| 2003-04-24 | $3.45 | $3.45 | 15,200 | — | — |
| 2003-04-23 | $3.46 | $3.46 | 61,600 | — | — |
| 2003-04-22 | $3.46 | $3.46 | 200,800 | — | — |
| 2003-04-21 | $3.40 | $3.39 | 65,600 | — | — |
| 2003-04-17 | $3.40 | $3.40 | 876,000 | — | — |
| 2003-04-16 | $3.31 | $3.31 | 393,600 | — | — |
| 2003-04-15 | $3.16 | $3.16 | 55,200 | — | — |
| 2003-04-14 | $3.09 | $3.09 | 31,200 | — | — |
| 2003-04-11 | $3.00 | $3.00 | 23,200 | — | — |
| 2003-04-10 | $3.06 | $3.06 | 23,200 | — | — |
| 2003-04-09 | $3.06 | $3.06 | 37,600 | — | — |
| 2003-04-08 | $3.04 | $3.03 | 90,400 | — | — |
| 2003-04-07 | $3.02 | $3.02 | 147,200 | — | — |
| 2003-04-04 | $3.05 | $3.05 | 39,200 | — | — |
| 2003-04-03 | $3.03 | $3.03 | 84,000 | — | — |
| 2003-04-02 | $3.08 | $3.08 | 43,200 | — | — |
| 2003-04-01 | $3.07 | $3.07 | 34,400 | — | — |
| 2003-03-31 | $3.11 | $3.11 | 116,800 | — | — |
| 2003-03-28 | $3.10 | $3.10 | 120,000 | — | — |
| 2003-03-27 | $3.13 | $3.12 | 124,800 | — | — |
| 2003-03-26 | $3.10 | $3.10 | 80,800 | — | — |
| 2003-03-25 | $3.13 | $3.13 | 48,000 | — | — |
| 2003-03-24 | $3.09 | $3.09 | 142,400 | — | — |
| 2003-03-21 | $3.09 | $3.09 | 225,600 | — | — |
| 2003-03-20 | $3.08 | $3.08 | 224,000 | — | — |
| 2003-03-19 | $3.12 | $3.11 | 33,600 | — | — |
| 2003-03-18 | $3.11 | $3.11 | 62,400 | — | — |
| 2003-03-17 | $3.15 | $3.15 | 316,800 | — | — |
| 2003-03-14 | $3.09 | $3.09 | 126,400 | — | — |
| 2003-03-13 | $3.08 | $3.08 | 156,800 | — | — |
| 2003-03-12 | $3.05 | $3.05 | 61,600 | — | — |
| 2003-03-11 | $3.10 | $3.10 | 67,200 | — | — |
| 2003-03-10 | $3.11 | $3.10 | 144,800 | — | — |
| 2003-03-07 | $3.15 | $3.15 | 102,400 | — | — |
| 2003-03-06 | $3.10 | $3.10 | 43,200 | — | — |
| 2003-03-05 | $3.11 | $3.11 | 102,400 | — | — |
| 2003-03-04 | $3.14 | $3.14 | 124,800 | — | — |
| 2003-03-03 | $3.20 | $3.20 | 46,400 | — | — |
| 2003-02-28 | $3.19 | $3.19 | 60,000 | — | — |
| 2003-02-27 | $3.16 | $3.16 | 135,200 | — | — |
| 2003-02-26 | $3.11 | $3.11 | 88,800 | — | — |
| 2003-02-25 | $3.18 | $3.18 | 127,200 | — | — |
| 2003-02-24 | $3.18 | $3.17 | 106,400 | — | — |
| 2003-02-21 | $3.17 | $3.17 | 28,000 | — | — |
| 2003-02-20 | $3.20 | $3.20 | 92,800 | — | — |
| 2003-02-19 | $3.15 | $3.15 | 80,800 | — | — |
| 2003-02-18 | $3.19 | $3.19 | 170,400 | — | — |
| 2003-02-14 | $3.14 | $3.14 | 87,200 | — | — |
| 2003-02-13 | $3.08 | $3.08 | 84,800 | — | — |
| 2003-02-12 | $3.16 | $3.16 | 133,600 | — | — |
| 2003-02-11 | $3.17 | $3.17 | 43,200 | — | — |
| 2003-02-10 | $3.18 | $3.18 | 64,800 | — | — |
| 2003-02-07 | $3.17 | $3.17 | 82,400 | — | — |
| 2003-02-06 | $3.23 | $3.23 | 180,000 | — | — |
| 2003-02-05 | $3.14 | $3.13 | 134,400 | — | — |
| 2003-02-04 | $3.16 | $3.16 | 160,000 | — | — |
| 2003-02-03 | $3.21 | $3.21 | 89,600 | — | — |
| 2003-01-31 | $3.21 | $3.21 | 80,000 | — | — |
| 2003-01-30 | $3.21 | $3.20 | 119,200 | — | — |
| 2003-01-29 | $3.13 | $3.12 | 35,200 | — | — |
| 2003-01-28 | $3.10 | $3.10 | 153,600 | — | — |
| 2003-01-27 | $3.01 | $3.01 | 142,400 | — | — |
| 2003-01-24 | $3.03 | $3.03 | 77,600 | — | — |
| 2003-01-23 | $3.10 | $3.10 | 61,600 | — | — |
| 2003-01-22 | $3.08 | $3.07 | 86,400 | — | — |
| 2003-01-21 | $3.15 | $3.14 | 33,600 | — | — |
| 2003-01-17 | $3.18 | $3.18 | 68,800 | — | — |
| 2003-01-16 | $3.18 | $3.17 | 179,200 | — | — |
| 2003-01-15 | $3.18 | $3.18 | 57,600 | — | — |
| 2003-01-14 | $3.14 | $3.14 | 104,800 | — | — |
| 2003-01-13 | $3.16 | $3.16 | 171,200 | — | — |
| 2003-01-10 | $3.20 | $3.20 | 84,800 | — | — |
| 2003-01-09 | $3.18 | $3.18 | 297,600 | — | — |
| 2003-01-08 | $3.18 | $3.18 | 73,600 | — | — |
| 2003-01-07 | $3.18 | $3.18 | 568,000 | — | — |
| 2003-01-06 | $3.12 | $3.12 | 510,400 | — | — |
| 2003-01-03 | $3.01 | $3.01 | 76,000 | — | — |
| 2003-01-02 | $2.97 | $2.97 | 44,800 | — | — |