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
- 1996-12-11 to 2026-09-03
- 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 | $3.76 | $3.87 | 13,400 | — | — |
| 2003-12-30 | $3.56 | $3.66 | 28,500 | — | — |
| 2003-12-29 | $3.68 | $3.79 | 19,800 | — | — |
| 2003-12-26 | $3.62 | $3.73 | 700 | — | — |
| 2003-12-24 | $3.64 | $3.75 | 3,600 | — | — |
| 2003-12-23 | $3.71 | $3.82 | 13,300 | — | — |
| 2003-12-22 | $3.64 | $3.75 | 14,000 | — | — |
| 2003-12-19 | $3.71 | $3.82 | 40,400 | — | — |
| 2003-12-18 | $3.88 | $3.99 | 65,800 | — | — |
| 2003-12-17 | $3.87 | $3.98 | 110,300 | — | — |
| 2003-12-16 | $3.18 | $3.27 | 2,300 | — | — |
| 2003-12-15 | $3.09 | $3.18 | 12,800 | — | — |
| 2003-12-12 | $3.15 | $3.24 | 5,800 | — | — |
| 2003-12-11 | $3.01 | $3.10 | 2,200 | — | — |
| 2003-12-10 | $3.05 | $3.14 | 10,400 | — | — |
| 2003-12-09 | $3.16 | $3.25 | 4,400 | — | — |
| 2003-12-08 | $3.13 | $3.22 | 8,500 | — | — |
| 2003-12-05 | $2.95 | $3.04 | 40,800 | — | — |
| 2003-12-04 | $3.25 | $3.34 | 1,400 | — | — |
| 2003-12-03 | $3.26 | $3.36 | 4,000 | — | — |
| 2003-12-02 | $3.19 | $3.28 | 4,200 | — | — |
| 2003-12-01 | $3.35 | $3.45 | 2,100 | — | — |
| 2003-11-28 | $3.38 | $3.48 | 1,500 | — | — |
| 2003-11-26 | $3.36 | $3.46 | 2,800 | — | — |
| 2003-11-25 | $3.13 | $3.22 | 9,900 | — | — |
| 2003-11-24 | $3.22 | $3.31 | 6,400 | — | — |
| 2003-11-21 | $3.34 | $3.44 | 4,900 | — | — |
| 2003-11-20 | $3.20 | $3.29 | 2,300 | — | — |
| 2003-11-19 | $3.21 | $3.30 | 22,300 | — | — |
| 2003-11-18 | $3.14 | $3.23 | 13,300 | — | — |
| 2003-11-17 | $3.22 | $3.31 | 5,400 | — | — |
| 2003-11-14 | $3.29 | $3.39 | 7,600 | — | — |
| 2003-11-13 | $3.24 | $3.33 | 6,300 | — | — |
| 2003-11-12 | $3.18 | $3.27 | 36,100 | — | — |
| 2003-11-11 | $3.35 | $3.45 | 6,100 | — | — |
| 2003-11-10 | $3.60 | $3.71 | 8,200 | — | — |
| 2003-11-07 | $3.79 | $3.90 | 13,200 | — | — |
| 2003-11-06 | $3.91 | $4.02 | 6,700 | — | — |
| 2003-11-05 | $3.78 | $3.89 | 12,600 | — | — |
| 2003-11-04 | $3.61 | $3.72 | 18,500 | — | — |
| 2003-11-03 | $3.77 | $3.88 | 60,400 | — | — |
| 2003-10-31 | $3.51 | $3.61 | 27,400 | — | — |
| 2003-10-30 | $3.13 | $3.22 | 10,400 | — | — |
| 2003-10-29 | $3.24 | $3.33 | 13,800 | — | — |
| 2003-10-28 | $3.02 | $3.11 | 6,500 | — | — |
| 2003-10-27 | $3.17 | $3.26 | 7,300 | — | — |
| 2003-10-24 | $3.25 | $3.34 | 4,400 | — | — |
| 2003-10-23 | $3.07 | $3.16 | 8,200 | — | — |
| 2003-10-22 | $3.25 | $3.34 | 15,700 | — | — |
| 2003-10-21 | $3.12 | $3.21 | 9,700 | — | — |
| 2003-10-20 | $3.06 | $3.15 | 4,400 | — | — |
| 2003-10-17 | $3.12 | $3.21 | 5,700 | — | — |
| 2003-10-16 | $3.37 | $3.47 | 1,800 | — | — |
| 2003-10-15 | $3.34 | $3.44 | 3,300 | — | — |
| 2003-10-14 | $3.26 | $3.36 | 500 | — | — |
| 2003-10-13 | $3.31 | $3.41 | 2,100 | — | — |
| 2003-10-10 | $3.32 | $3.42 | 1,100 | — | — |
| 2003-10-09 | $3.20 | $3.29 | 7,000 | — | — |
| 2003-10-08 | $3.21 | $3.30 | 3,300 | — | — |
| 2003-10-07 | $3.20 | $3.29 | 3,400 | — | — |
| 2003-10-06 | $3.14 | $3.23 | 10,600 | — | — |
| 2003-10-03 | $3.18 | $3.27 | 38,800 | — | — |
| 2003-10-02 | $2.75 | $2.83 | 15,500 | — | — |
| 2003-10-01 | $2.65 | $2.73 | 13,000 | — | — |
| 2003-09-30 | $2.64 | $2.72 | 57,200 | — | — |
| 2003-09-29 | $2.83 | $2.91 | 10,600 | — | — |
| 2003-09-26 | $2.75 | $2.83 | 38,200 | — | — |
| 2003-09-25 | $2.95 | $3.04 | 45,500 | — | — |
| 2003-09-24 | $3.24 | $3.33 | 8,900 | — | — |
| 2003-09-23 | $3.29 | $3.39 | 6,300 | — | — |
| 2003-09-22 | $3.33 | $3.43 | 7,800 | — | — |
| 2003-09-19 | $3.40 | $3.50 | 11,500 | — | — |
| 2003-09-18 | $3.31 | $3.41 | 7,700 | — | — |
| 2003-09-17 | $3.29 | $3.39 | 15,900 | — | — |
| 2003-09-16 | $3.22 | $3.31 | 14,800 | — | — |
| 2003-09-15 | $3.22 | $3.31 | 31,700 | — | — |
| 2003-09-12 | $3.35 | $3.45 | 5,500 | — | — |
| 2003-09-11 | $3.44 | $3.54 | 5,800 | — | — |
| 2003-09-10 | $3.41 | $3.51 | 26,200 | — | — |
| 2003-09-09 | $3.59 | $3.69 | 44,400 | — | — |
| 2003-09-08 | $3.30 | $3.40 | 57,700 | — | — |
| 2003-09-05 | $3.28 | $3.38 | 16,200 | — | — |
| 2003-09-04 | $3.22 | $3.31 | 8,700 | — | — |
| 2003-09-03 | $3.35 | $3.45 | 34,600 | — | — |
| 2003-09-02 | $3.40 | $3.50 | 62,300 | — | — |
| 2003-08-29 | $3.42 | $3.52 | 56,800 | — | — |
| 2003-08-28 | $3.44 | $3.54 | 24,000 | — | — |
| 2003-08-27 | $3.36 | $3.46 | 38,800 | — | — |
| 2003-08-26 | $3.62 | $3.73 | 16,500 | — | — |
| 2003-08-25 | $3.90 | $4.01 | 22,500 | — | — |
| 2003-08-22 | $4.00 | $4.12 | 20,900 | — | — |
| 2003-08-21 | $3.90 | $4.01 | 96,000 | — | — |
| 2003-08-20 | $3.94 | $4.05 | 28,200 | — | — |
| 2003-08-19 | $4.20 | $4.32 | 120,000 | — | — |
| 2003-08-18 | $4.60 | $4.73 | 88,700 | — | — |
| 2003-08-15 | $4.15 | $4.27 | 83,500 | — | — |
| 2003-08-14 | $3.88 | $3.99 | 62,700 | — | — |
| 2003-08-13 | $3.75 | $3.86 | 109,100 | — | — |
| 2003-08-12 | $3.33 | $3.43 | 30,100 | — | — |
| 2003-08-11 | $3.15 | $3.24 | 20,800 | — | — |
| 2003-08-08 | $3.20 | $3.29 | 41,200 | — | — |
| 2003-08-07 | $3.14 | $3.23 | 42,500 | — | — |
| 2003-08-06 | $3.40 | $3.50 | 55,300 | — | — |
| 2003-08-05 | $3.30 | $3.31 | 100,200 | — | — |
| 2003-08-04 | $2.80 | $2.81 | 11,600 | — | — |
| 2003-08-01 | $2.92 | $2.93 | 5,600 | — | — |
| 2003-07-31 | $2.90 | $2.91 | 24,900 | — | — |
| 2003-07-30 | $2.80 | $2.81 | 18,900 | — | — |
| 2003-07-29 | $3.00 | $3.01 | 59,600 | — | — |
| 2003-07-28 | $3.12 | $3.13 | 96,800 | — | — |
| 2003-07-25 | $2.85 | $2.86 | 28,600 | — | — |
| 2003-07-24 | $2.58 | $2.59 | 82,700 | — | — |
| 2003-07-23 | $2.86 | $2.87 | 91,200 | — | — |
| 2003-07-22 | $2.25 | $2.26 | 26,000 | — | — |
| 2003-07-21 | $2.50 | $2.51 | 10,300 | — | — |
| 2003-07-18 | $2.57 | $2.58 | 19,600 | — | — |
| 2003-07-17 | $2.58 | $2.59 | 117,700 | — | — |
| 2003-07-16 | $2.64 | $2.65 | 25,800 | — | — |
| 2003-07-15 | $2.86 | $2.87 | 35,300 | — | — |
| 2003-07-14 | $3.02 | $3.03 | 129,900 | — | — |
| 2003-07-11 | $3.04 | $3.05 | 68,100 | — | — |
| 2003-07-10 | $2.91 | $2.92 | 169,300 | — | — |
| 2003-07-09 | $3.10 | $3.11 | 404,000 | — | — |
| 2003-07-08 | $2.09 | $2.10 | 53,200 | — | — |
| 2003-07-07 | $1.99 | $2.00 | 12,500 | — | — |
| 2003-07-03 | $2.07 | $2.08 | 14,400 | — | — |
| 2003-07-02 | $2.16 | $2.17 | 30,400 | — | — |
| 2003-07-01 | $2.19 | $2.20 | 55,500 | — | — |
| 2003-06-30 | $1.91 | $1.92 | 5,500 | — | — |
| 2003-06-27 | $1.86 | $1.87 | 8,000 | — | — |
| 2003-06-26 | $1.96 | $1.97 | 1,000 | — | — |
| 2003-06-25 | $1.98 | $1.99 | 2,200 | — | — |
| 2003-06-24 | $1.90 | $1.91 | 13,500 | — | — |
| 2003-06-23 | $2.02 | $2.03 | 25,900 | — | — |
| 2003-06-20 | $2.10 | $2.11 | 78,900 | — | — |
| 2003-06-19 | $2.04 | $2.05 | 19,400 | — | — |
| 2003-06-18 | $2.04 | $2.05 | 71,200 | — | — |
| 2003-06-17 | $1.70 | $1.71 | 36,900 | — | — |
| 2003-06-16 | $1.50 | $1.51 | 2,700 | — | — |
| 2003-06-13 | $1.40 | $1.41 | 12,600 | — | — |
| 2003-06-12 | $1.43 | $1.44 | 0 | — | — |
| 2003-06-11 | $1.43 | $1.44 | 0 | — | — |
| 2003-06-10 | $1.43 | $1.44 | 300 | — | — |
| 2003-06-09 | $1.41 | $1.42 | 4,400 | — | — |
| 2003-06-06 | $1.53 | $1.54 | 2,500 | — | — |
| 2003-06-05 | $1.46 | $1.47 | 3,200 | — | — |
| 2003-06-04 | $1.50 | $1.51 | 5,100 | — | — |
| 2003-06-03 | $1.46 | $1.47 | 200 | — | — |
| 2003-06-02 | $1.47 | $1.48 | 10,200 | — | — |
| 2003-05-30 | $1.51 | $1.52 | 300 | — | — |
| 2003-05-29 | $1.59 | $1.60 | 0 | — | — |
| 2003-05-28 | $1.59 | $1.60 | 400 | — | — |
| 2003-05-27 | $1.44 | $1.45 | 11,700 | — | — |
| 2003-05-23 | $1.60 | $1.61 | 0 | — | — |
| 2003-05-22 | $1.60 | $1.61 | 1,000 | — | — |
| 2003-05-21 | $1.55 | $1.56 | 0 | — | — |
| 2003-05-20 | $1.55 | $1.56 | 3,000 | — | — |
| 2003-05-19 | $1.64 | $1.65 | 100 | — | — |
| 2003-05-16 | $1.52 | $1.53 | 800 | — | — |
| 2003-05-15 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-14 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-13 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-12 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-09 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-08 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-07 | $1.70 | $1.71 | 0 | — | — |
| 2003-05-06 | $1.70 | $1.71 | 800 | — | — |
| 2003-05-05 | $1.64 | $1.65 | 0 | — | — |
| 2003-05-02 | $1.64 | $1.65 | 0 | — | — |
| 2003-05-01 | $1.64 | $1.65 | 100 | — | — |
| 2003-04-30 | $1.45 | $1.46 | 0 | — | — |
| 2003-04-29 | $1.45 | $1.46 | 300 | — | — |
| 2003-04-28 | $1.45 | $1.46 | 3,200 | — | — |
| 2003-04-25 | $1.50 | $1.51 | 1,000 | — | — |
| 2003-04-24 | $1.63 | $1.64 | 10,200 | — | — |
| 2003-04-23 | $1.65 | $1.66 | 0 | — | — |
| 2003-04-22 | $1.65 | $1.66 | 0 | — | — |
| 2003-04-21 | $1.65 | $1.66 | 9,400 | — | — |
| 2003-04-17 | $1.70 | $1.71 | 0 | — | — |
| 2003-04-16 | $1.70 | $1.71 | 7,100 | — | — |
| 2003-04-15 | $1.64 | $1.65 | 1,200 | — | — |
| 2003-04-14 | $1.65 | $1.66 | 0 | — | — |
| 2003-04-11 | $1.65 | $1.66 | 1,100 | — | — |
| 2003-04-10 | $1.44 | $1.45 | 0 | — | — |
| 2003-04-09 | $1.44 | $1.45 | 1,000 | — | — |
| 2003-04-08 | $1.60 | $1.61 | 1,300 | — | — |
| 2003-04-07 | $1.70 | $1.71 | 1,700 | — | — |
| 2003-04-04 | $1.66 | $1.67 | 0 | — | — |
| 2003-04-03 | $1.66 | $1.67 | 1,000 | — | — |
| 2003-04-02 | $1.70 | $1.71 | 0 | — | — |
| 2003-04-01 | $1.70 | $1.71 | 0 | — | — |
| 2003-03-31 | $1.70 | $1.71 | 0 | — | — |
| 2003-03-28 | $1.70 | $1.71 | 4,200 | — | — |
| 2003-03-27 | $1.75 | $1.76 | 5,200 | — | — |
| 2003-03-26 | $1.80 | $1.81 | 100 | — | — |
| 2003-03-25 | $1.80 | $1.81 | 0 | — | — |
| 2003-03-24 | $1.80 | $1.81 | 3,900 | — | — |
| 2003-03-21 | $1.98 | $1.99 | 1,800 | — | — |
| 2003-03-20 | $2.00 | $2.01 | 9,500 | — | — |
| 2003-03-19 | $1.77 | $1.78 | 7,500 | — | — |
| 2003-03-18 | $1.65 | $1.66 | 0 | — | — |
| 2003-03-17 | $1.65 | $1.66 | 6,000 | — | — |
| 2003-03-14 | $1.72 | $1.73 | 0 | — | — |
| 2003-03-13 | $1.72 | $1.73 | 600 | — | — |
| 2003-03-12 | $1.84 | $1.85 | 500 | — | — |
| 2003-03-11 | $1.79 | $1.80 | 0 | — | — |
| 2003-03-10 | $1.79 | $1.80 | 200 | — | — |
| 2003-03-07 | $1.86 | $1.87 | 2,100 | — | — |
| 2003-03-06 | $1.68 | $1.69 | 8,600 | — | — |
| 2003-03-05 | $1.60 | $1.61 | 0 | — | — |
| 2003-03-04 | $1.60 | $1.61 | 2,100 | — | — |
| 2003-03-03 | $1.59 | $1.60 | 2,000 | — | — |
| 2003-02-28 | $1.59 | $1.60 | 100 | — | — |
| 2003-02-27 | $1.60 | $1.61 | 6,300 | — | — |
| 2003-02-26 | $1.42 | $1.43 | 0 | — | — |
| 2003-02-25 | $1.42 | $1.43 | 1,800 | — | — |
| 2003-02-24 | $1.50 | $1.51 | 6,300 | — | — |
| 2003-02-21 | $1.41 | $1.42 | 600 | — | — |
| 2003-02-20 | $1.40 | $1.41 | 3,200 | — | — |
| 2003-02-19 | $1.40 | $1.41 | 6,000 | — | — |
| 2003-02-18 | $1.37 | $1.38 | 0 | — | — |
| 2003-02-14 | $1.37 | $1.38 | 2,200 | — | — |
| 2003-02-13 | $1.37 | $1.38 | 2,600 | — | — |
| 2003-02-12 | $1.50 | $1.51 | 1,100 | — | — |
| 2003-02-11 | $1.55 | $1.56 | 5,500 | — | — |
| 2003-02-10 | $1.58 | $1.59 | 0 | — | — |
| 2003-02-07 | $1.58 | $1.59 | 4,200 | — | — |
| 2003-02-06 | $1.55 | $1.56 | 6,600 | — | — |
| 2003-02-05 | $1.54 | $1.55 | 6,300 | — | — |
| 2003-02-04 | $1.42 | $1.43 | 2,100 | — | — |
| 2003-02-03 | $1.59 | $1.60 | 37,100 | — | — |
| 2003-01-31 | $1.58 | $1.59 | 0 | — | — |
| 2003-01-30 | $1.58 | $1.59 | 4,000 | — | — |
| 2003-01-29 | $1.60 | $1.61 | 6,900 | — | — |
| 2003-01-28 | $1.69 | $1.70 | 24,900 | — | — |
| 2003-01-27 | $1.55 | $1.56 | 17,900 | — | — |
| 2003-01-24 | $1.43 | $1.44 | 91,900 | — | — |
| 2003-01-23 | $1.08 | $1.08 | 19,800 | — | — |
| 2003-01-22 | $0.87 | $0.87 | 0 | — | — |
| 2003-01-21 | $0.87 | $0.87 | 300 | — | — |
| 2003-01-17 | $0.93 | $0.93 | 6,800 | — | — |
| 2003-01-16 | $0.85 | $0.85 | 19,000 | — | — |
| 2003-01-15 | $0.81 | $0.81 | 200 | — | — |
| 2003-01-14 | $0.85 | $0.85 | 2,500 | — | — |
| 2003-01-13 | $0.81 | $0.81 | 7,300 | — | — |
| 2003-01-10 | $0.79 | $0.79 | 200 | — | — |
| 2003-01-09 | $0.83 | $0.83 | 2,700 | — | — |
| 2003-01-08 | $0.83 | $0.83 | 10,900 | — | — |
| 2003-01-07 | $0.76 | $0.76 | 1,700 | — | — |
| 2003-01-06 | $0.73 | $0.73 | 6,200 | — | — |
| 2003-01-03 | $0.60 | $0.60 | 42,700 | — | — |
| 2003-01-02 | $0.60 | $0.60 | 3,600 | — | — |