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
- 1994-04-04 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 | $4.72 | $4.72 | 34,880 | — | — |
| 2003-12-30 | $4.69 | $4.69 | 32,453 | — | — |
| 2003-12-29 | $4.83 | $4.83 | 55,605 | — | — |
| 2003-12-26 | $5.03 | $5.03 | 27,600 | — | — |
| 2003-12-24 | $4.90 | $4.90 | 102,718 | — | — |
| 2003-12-23 | $4.48 | $4.48 | 80,476 | — | — |
| 2003-12-22 | $4.15 | $4.15 | 50,651 | — | — |
| 2003-12-19 | $4.20 | $4.20 | 34,778 | — | — |
| 2003-12-18 | $4.20 | $4.20 | 33,060 | — | — |
| 2003-12-17 | $4.21 | $4.21 | 21,939 | — | — |
| 2003-12-16 | $4.35 | $4.35 | 41,451 | — | — |
| 2003-12-15 | $4.54 | $4.54 | 66,827 | — | — |
| 2003-12-12 | $4.51 | $4.51 | 24,871 | — | — |
| 2003-12-11 | $4.44 | $4.44 | 43,574 | — | — |
| 2003-12-10 | $4.12 | $4.12 | 28,207 | — | — |
| 2003-12-09 | $4.15 | $4.15 | 103,830 | — | — |
| 2003-12-08 | $4.45 | $4.45 | 40,339 | — | — |
| 2003-12-05 | $4.31 | $4.31 | 37,609 | — | — |
| 2003-12-04 | $4.58 | $4.58 | 38,721 | — | — |
| 2003-12-03 | $4.97 | $4.97 | 42,563 | — | — |
| 2003-12-02 | $5.06 | $5.06 | 65,108 | — | — |
| 2003-12-01 | $4.86 | $4.86 | 51,662 | — | — |
| 2003-11-28 | $4.76 | $4.76 | 26,791 | — | — |
| 2003-11-26 | $4.64 | $4.64 | 11,930 | — | — |
| 2003-11-25 | $4.69 | $4.69 | 129,004 | — | — |
| 2003-11-24 | $4.70 | $4.70 | 45,091 | — | — |
| 2003-11-21 | $4.76 | $4.76 | 62,985 | — | — |
| 2003-11-20 | $4.97 | $4.97 | 48,225 | — | — |
| 2003-11-19 | $5.22 | $5.22 | 21,029 | — | — |
| 2003-11-18 | $5.29 | $5.29 | 12,233 | — | — |
| 2003-11-17 | $5.33 | $5.33 | 46,000 | — | — |
| 2003-11-14 | $5.37 | $5.37 | 51,965 | — | — |
| 2003-11-13 | $5.19 | $5.19 | 66,726 | — | — |
| 2003-11-12 | $5.18 | $5.18 | 46,405 | — | — |
| 2003-11-11 | $4.87 | $4.87 | 23,253 | — | — |
| 2003-11-10 | $4.86 | $4.86 | 22,040 | — | — |
| 2003-11-07 | $5.02 | $5.02 | 72,590 | — | — |
| 2003-11-06 | $5.21 | $5.21 | 87,553 | — | — |
| 2003-11-05 | $5.11 | $5.11 | 87,654 | — | — |
| 2003-11-04 | $5.07 | $5.07 | 76,836 | — | — |
| 2003-11-03 | $4.88 | $4.88 | 125,667 | — | — |
| 2003-10-31 | $4.48 | $4.48 | 151,953 | — | — |
| 2003-10-30 | $4.50 | $4.50 | 75,724 | — | — |
| 2003-10-29 | $4.56 | $4.56 | 123,746 | — | — |
| 2003-10-28 | $4.60 | $4.60 | 319,375 | — | — |
| 2003-10-27 | $5.27 | $5.27 | 124,050 | — | — |
| 2003-10-24 | $5.65 | $5.65 | 63,491 | — | — |
| 2003-10-23 | $5.63 | $5.63 | 34,880 | — | — |
| 2003-10-22 | $5.81 | $5.81 | 30,734 | — | — |
| 2003-10-21 | $5.88 | $5.88 | 83,711 | — | — |
| 2003-10-20 | $5.70 | $5.70 | 84,722 | — | — |
| 2003-10-17 | $5.91 | $5.91 | 54,796 | — | — |
| 2003-10-16 | $5.81 | $5.81 | 32,959 | — | — |
| 2003-10-15 | $5.93 | $5.93 | 26,690 | — | — |
| 2003-10-14 | $5.93 | $5.93 | 39,025 | — | — |
| 2003-10-13 | $5.93 | $5.93 | 29,016 | — | — |
| 2003-10-10 | $5.89 | $5.89 | 56,212 | — | — |
| 2003-10-09 | $5.79 | $5.79 | 40,238 | — | — |
| 2003-10-08 | $5.80 | $5.80 | 31,644 | — | — |
| 2003-10-07 | $5.90 | $5.90 | 29,521 | — | — |
| 2003-10-06 | $5.98 | $5.98 | 30,128 | — | — |
| 2003-10-03 | $5.93 | $5.93 | 40,642 | — | — |
| 2003-10-02 | $5.82 | $5.82 | 51,055 | — | — |
| 2003-10-01 | $5.84 | $5.84 | 74,410 | — | — |
| 2003-09-30 | $5.98 | $5.98 | 69,355 | — | — |
| 2003-09-29 | $5.93 | $5.93 | 86,946 | — | — |
| 2003-09-26 | $5.91 | $5.91 | 148,718 | — | — |
| 2003-09-25 | $6.33 | $6.33 | 229,901 | — | — |
| 2003-09-24 | $6.02 | $6.02 | 457,882 | — | — |
| 2003-09-23 | $5.93 | $5.93 | 454,748 | — | — |
| 2003-09-22 | $6.41 | $6.41 | 602,455 | — | — |
| 2003-09-19 | $7.34 | $7.34 | 109,188 | — | — |
| 2003-09-18 | $7.51 | $7.51 | 276,104 | — | — |
| 2003-09-17 | $7.25 | $7.25 | 149,224 | — | — |
| 2003-09-16 | $7.52 | $7.52 | 130,217 | — | — |
| 2003-09-15 | $7.63 | $7.63 | 394,593 | — | — |
| 2003-09-12 | $7.42 | $7.42 | 271,858 | — | — |
| 2003-09-11 | $7.27 | $7.27 | 133,452 | — | — |
| 2003-09-10 | $6.94 | $6.94 | 142,349 | — | — |
| 2003-09-09 | $7.17 | $7.17 | 273,172 | — | — |
| 2003-09-08 | $7.22 | $7.22 | 639,053 | — | — |
| 2003-09-05 | $6.91 | $6.91 | 619,440 | — | — |
| 2003-09-04 | $6.42 | $6.42 | 223,734 | — | — |
| 2003-09-03 | $6.30 | $6.30 | 240,618 | — | — |
| 2003-09-02 | $6.14 | $6.14 | 78,959 | — | — |
| 2003-08-29 | $6.32 | $6.32 | 171,870 | — | — |
| 2003-08-28 | $6.00 | $6.00 | 37,205 | — | — |
| 2003-08-27 | $6.15 | $6.15 | 50,146 | — | — |
| 2003-08-26 | $6.18 | $6.18 | 16,783 | — | — |
| 2003-08-25 | $6.18 | $6.18 | 114,243 | — | — |
| 2003-08-22 | $6.10 | $6.10 | 21,534 | — | — |
| 2003-08-21 | $6.01 | $6.01 | 102,111 | — | — |
| 2003-08-20 | $5.93 | $5.93 | 72,287 | — | — |
| 2003-08-19 | $5.54 | $5.54 | 126,173 | — | — |
| 2003-08-18 | $5.66 | $5.66 | 58,436 | — | — |
| 2003-08-15 | $5.92 | $5.92 | 8,796 | — | — |
| 2003-08-14 | $5.74 | $5.74 | 51,157 | — | — |
| 2003-08-13 | $5.82 | $5.82 | 24,668 | — | — |
| 2003-08-12 | $5.93 | $5.93 | 35,688 | — | — |
| 2003-08-11 | $5.79 | $5.79 | 30,937 | — | — |
| 2003-08-08 | $5.94 | $5.94 | 34,677 | — | — |
| 2003-08-07 | $5.93 | $5.93 | 30,633 | — | — |
| 2003-08-06 | $5.85 | $5.85 | 21,332 | — | — |
| 2003-08-05 | $5.91 | $5.91 | 23,354 | — | — |
| 2003-08-04 | $5.93 | $5.93 | 17,288 | — | — |
| 2003-08-01 | $5.92 | $5.92 | 34,172 | — | — |
| 2003-07-31 | $5.95 | $5.95 | 54,695 | — | — |
| 2003-07-30 | $5.79 | $5.79 | 59,042 | — | — |
| 2003-07-29 | $5.95 | $5.95 | 16,884 | — | — |
| 2003-07-28 | $6.09 | $6.09 | 40,541 | — | — |
| 2003-07-25 | $6.05 | $6.05 | 67,838 | — | — |
| 2003-07-24 | $5.82 | $5.82 | 93,214 | — | — |
| 2003-07-23 | $6.05 | $6.05 | 53,684 | — | — |
| 2003-07-22 | $6.25 | $6.25 | 46,102 | — | — |
| 2003-07-21 | $6.22 | $6.22 | 35,992 | — | — |
| 2003-07-18 | $6.34 | $6.34 | 63,390 | — | — |
| 2003-07-17 | $6.33 | $6.33 | 119,905 | — | — |
| 2003-07-16 | $6.52 | $6.52 | 37,407 | — | — |
| 2003-07-15 | $6.33 | $6.33 | 51,460 | — | — |
| 2003-07-14 | $6.35 | $6.35 | 51,561 | — | — |
| 2003-07-11 | $6.32 | $6.32 | 45,394 | — | — |
| 2003-07-10 | $6.33 | $6.33 | 19,714 | — | — |
| 2003-07-09 | $6.29 | $6.29 | 151,043 | — | — |
| 2003-07-08 | $6.46 | $6.46 | 80,678 | — | — |
| 2003-07-07 | $6.63 | $6.63 | 125,465 | — | — |
| 2003-07-03 | $6.35 | $6.35 | 68,040 | — | — |
| 2003-07-02 | $6.34 | $6.34 | 49,438 | — | — |
| 2003-07-01 | $6.23 | $6.23 | 59,649 | — | — |
| 2003-06-30 | $6.31 | $6.31 | 94,933 | — | — |
| 2003-06-27 | $5.92 | $5.92 | 60,660 | — | — |
| 2003-06-26 | $5.91 | $5.91 | 61,469 | — | — |
| 2003-06-25 | $5.92 | $5.92 | 45,192 | — | — |
| 2003-06-24 | $5.88 | $5.88 | 64,906 | — | — |
| 2003-06-23 | $5.97 | $5.97 | 22,242 | — | — |
| 2003-06-20 | $6.08 | $6.08 | 82,093 | — | — |
| 2003-06-19 | $6.08 | $6.08 | 54,594 | — | — |
| 2003-06-18 | $6.02 | $6.02 | 58,335 | — | — |
| 2003-06-17 | $6.05 | $6.05 | 54,190 | — | — |
| 2003-06-16 | $6.09 | $6.09 | 50,853 | — | — |
| 2003-06-13 | $6.32 | $6.32 | 61,368 | — | — |
| 2003-06-12 | $6.32 | $6.32 | 39,025 | — | — |
| 2003-06-11 | $6.17 | $6.17 | 62,581 | — | — |
| 2003-06-10 | $6.13 | $6.13 | 46,000 | — | — |
| 2003-06-09 | $6.23 | $6.23 | 84,823 | — | — |
| 2003-06-06 | $6.28 | $6.28 | 154,481 | — | — |
| 2003-06-05 | $6.03 | $6.03 | 173,791 | — | — |
| 2003-06-04 | $5.79 | $5.79 | 226,363 | — | — |
| 2003-06-03 | $6.23 | $6.23 | 133,351 | — | — |
| 2003-06-02 | $6.49 | $6.49 | 171,567 | — | — |
| 2003-05-30 | $6.34 | $6.34 | 336,056 | — | — |
| 2003-05-29 | $6.21 | $6.21 | 208,064 | — | — |
| 2003-05-28 | $6.08 | $6.08 | 467,183 | — | — |
| 2003-05-27 | $6.32 | $6.32 | 683,537 | — | — |
| 2003-05-23 | $4.95 | $4.95 | 157,109 | — | — |
| 2003-05-22 | $4.43 | $4.43 | 236,170 | — | — |
| 2003-05-21 | $4.78 | $4.78 | 726,201 | — | — |
| 2003-05-20 | $4.06 | $4.06 | 749,353 | — | — |
| 2003-05-19 | $3.14 | $3.14 | 21,534 | — | — |
| 2003-05-16 | $3.15 | $3.15 | 29,926 | — | — |
| 2003-05-15 | $3.17 | $3.17 | 56,818 | — | — |
| 2003-05-14 | $3.16 | $3.16 | 12,435 | — | — |
| 2003-05-13 | $3.20 | $3.20 | 5,257 | — | — |
| 2003-05-12 | $3.14 | $3.14 | 20,928 | — | — |
| 2003-05-09 | $3.26 | $3.26 | 19,310 | — | — |
| 2003-05-08 | $3.18 | $3.18 | 3,943 | — | — |
| 2003-05-07 | $3.23 | $3.23 | 14,963 | — | — |
| 2003-05-06 | $3.27 | $3.27 | 14,154 | — | — |
| 2003-05-05 | $3.21 | $3.21 | 26,185 | — | — |
| 2003-05-02 | $3.30 | $3.30 | 10,919 | — | — |
| 2003-05-01 | $3.12 | $3.12 | 13,042 | — | — |
| 2003-04-30 | $3.14 | $3.14 | 16,176 | — | — |
| 2003-04-29 | $3.11 | $3.11 | 16,985 | — | — |
| 2003-04-28 | $3.18 | $3.18 | 29,622 | — | — |
| 2003-04-25 | $3.35 | $3.35 | 41,653 | — | — |
| 2003-04-24 | $3.24 | $3.24 | 26,387 | — | — |
| 2003-04-23 | $3.09 | $3.09 | 19,310 | — | — |
| 2003-04-22 | $3.27 | $3.27 | 16,580 | — | — |
| 2003-04-21 | $3.18 | $3.18 | 47,416 | — | — |
| 2003-04-17 | $3.31 | $3.31 | 11,323 | — | — |
| 2003-04-16 | $3.35 | $3.35 | 9,402 | — | — |
| 2003-04-15 | $3.37 | $3.37 | 21,231 | — | — |
| 2003-04-14 | $3.47 | $3.47 | 4,651 | — | — |
| 2003-04-11 | $3.45 | $3.45 | 9,402 | — | — |
| 2003-04-10 | $3.39 | $3.39 | 8,290 | — | — |
| 2003-04-09 | $3.37 | $3.37 | 17,389 | — | — |
| 2003-04-08 | $3.50 | $3.50 | 5,864 | — | — |
| 2003-04-07 | $3.64 | $3.64 | 21,029 | — | — |
| 2003-04-04 | $3.59 | $3.59 | 7,785 | — | — |
| 2003-04-03 | $3.66 | $3.66 | 21,433 | — | — |
| 2003-04-02 | $3.55 | $3.55 | 17,996 | — | — |
| 2003-04-01 | $3.51 | $3.51 | 28,712 | — | — |
| 2003-03-31 | $3.44 | $3.44 | 56,009 | — | — |
| 2003-03-28 | $3.33 | $3.33 | 41,350 | — | — |
| 2003-03-27 | $3.67 | $3.67 | 37,912 | — | — |
| 2003-03-26 | $3.84 | $3.84 | 97,764 | — | — |
| 2003-03-25 | $3.70 | $3.70 | 56,009 | — | — |
| 2003-03-24 | $3.40 | $3.40 | 75,522 | — | — |
| 2003-03-21 | $3.19 | $3.19 | 11,323 | — | — |
| 2003-03-20 | $3.24 | $3.24 | 4,044 | — | — |
| 2003-03-19 | $3.12 | $3.12 | 6,571 | — | — |
| 2003-03-18 | $3.06 | $3.06 | 17,389 | — | — |
| 2003-03-17 | $3.09 | $3.09 | 31,745 | — | — |
| 2003-03-14 | $2.98 | $2.98 | 19,816 | — | — |
| 2003-03-13 | $3.13 | $3.13 | 5,156 | — | — |
| 2003-03-12 | $3.21 | $3.21 | 11,626 | — | — |
| 2003-03-11 | $3.22 | $3.22 | 2,123 | — | — |
| 2003-03-10 | $3.21 | $3.21 | 6,066 | — | — |
| 2003-03-07 | $3.21 | $3.21 | 22,141 | — | — |
| 2003-03-06 | $3.31 | $3.31 | 4,752 | — | — |
| 2003-03-05 | $3.36 | $3.36 | 13,851 | — | — |
| 2003-03-04 | $3.40 | $3.40 | 16,479 | — | — |
| 2003-03-03 | $3.35 | $3.35 | 34,677 | — | — |
| 2003-02-28 | $3.46 | $3.46 | 11,728 | — | — |
| 2003-02-27 | $3.47 | $3.47 | 23,455 | — | — |
| 2003-02-26 | $3.41 | $3.41 | 21,736 | — | — |
| 2003-02-25 | $3.61 | $3.61 | 23,556 | — | — |
| 2003-02-24 | $3.68 | $3.68 | 8,290 | — | — |
| 2003-02-21 | $3.65 | $3.65 | 62,278 | — | — |
| 2003-02-20 | $3.70 | $3.70 | 127,285 | — | — |
| 2003-02-19 | $3.41 | $3.41 | 28,510 | — | — |
| 2003-02-18 | $3.44 | $3.44 | 16,884 | — | — |
| 2003-02-14 | $3.22 | $3.22 | 30,431 | — | — |
| 2003-02-13 | $3.36 | $3.36 | 12,739 | — | — |
| 2003-02-12 | $3.47 | $3.47 | 18,906 | — | — |
| 2003-02-11 | $3.86 | $3.86 | 48,831 | — | — |
| 2003-02-10 | $3.39 | $3.39 | 29,521 | — | — |
| 2003-02-07 | $3.36 | $3.36 | 20,018 | — | — |
| 2003-02-06 | $3.44 | $3.44 | 7,684 | — | — |
| 2003-02-05 | $3.57 | $3.57 | 22,040 | — | — |
| 2003-02-04 | $3.46 | $3.46 | 3,033 | — | — |
| 2003-02-03 | $3.41 | $3.41 | 2,426 | — | — |
| 2003-01-31 | $3.24 | $3.24 | 15,974 | — | — |
| 2003-01-30 | $3.21 | $3.21 | 2,224 | — | — |
| 2003-01-29 | $3.22 | $3.22 | 607 | — | — |
| 2003-01-28 | $3.14 | $3.14 | 6,167 | — | — |
| 2003-01-27 | $3.15 | $3.15 | 7,886 | — | — |
| 2003-01-24 | $3.12 | $3.12 | 10,818 | — | — |
| 2003-01-23 | $3.21 | $3.21 | 20,119 | — | — |
| 2003-01-22 | $3.30 | $3.30 | 16,985 | — | — |
| 2003-01-21 | $3.46 | $3.46 | 9,402 | — | — |
| 2003-01-17 | $3.46 | $3.46 | 5,864 | — | — |
| 2003-01-16 | $3.57 | $3.57 | 12,739 | — | — |
| 2003-01-15 | $3.61 | $3.61 | 28,712 | — | — |
| 2003-01-14 | $3.59 | $3.59 | 15,266 | — | — |
| 2003-01-13 | $3.55 | $3.55 | 15,772 | — | — |
| 2003-01-10 | $3.87 | $3.87 | 10,413 | — | — |
| 2003-01-09 | $3.95 | $3.95 | 63,794 | — | — |
| 2003-01-08 | $3.90 | $3.90 | 115,254 | — | — |
| 2003-01-07 | $3.28 | $3.28 | 23,657 | — | — |
| 2003-01-06 | $3.44 | $3.44 | 7,582 | — | — |
| 2003-01-03 | $3.38 | $3.38 | 34,374 | — | — |
| 2003-01-02 | $3.01 | $3.01 | 12,233 | — | — |