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
- 1996-03-13 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 | $2.69 | $2.69 | 48,800 | — | — |
| 2003-12-30 | $2.65 | $2.65 | 165,600 | — | — |
| 2003-12-29 | $2.68 | $2.68 | 446,400 | — | — |
| 2003-12-26 | $2.75 | $2.75 | 46,400 | — | — |
| 2003-12-24 | $2.69 | $2.69 | 52,800 | — | — |
| 2003-12-23 | $2.74 | $2.74 | 296,800 | — | — |
| 2003-12-22 | $2.72 | $2.72 | 266,400 | — | — |
| 2003-12-19 | $2.72 | $2.72 | 45,600 | — | — |
| 2003-12-18 | $2.73 | $2.73 | 370,400 | — | — |
| 2003-12-17 | $2.66 | $2.66 | 294,400 | — | — |
| 2003-12-16 | $2.73 | $2.73 | 204,000 | — | — |
| 2003-12-15 | $2.65 | $2.65 | 934,400 | — | — |
| 2003-12-12 | $2.66 | $2.66 | 633,600 | — | — |
| 2003-12-11 | $2.66 | $2.66 | 784,800 | — | — |
| 2003-12-10 | $2.71 | $2.71 | 1,488,000 | — | — |
| 2003-12-09 | $2.47 | $2.47 | 921,600 | — | — |
| 2003-12-08 | $2.40 | $2.40 | 844,000 | — | — |
| 2003-12-05 | $2.38 | $2.38 | 1,081,600 | — | — |
| 2003-12-04 | $2.14 | $2.14 | 132,800 | — | — |
| 2003-12-03 | $2.10 | $2.10 | 130,400 | — | — |
| 2003-12-02 | $2.06 | $2.06 | 128,800 | — | — |
| 2003-12-01 | $2.05 | $2.05 | 233,600 | — | — |
| 2003-11-28 | $2.03 | $2.03 | 47,200 | — | — |
| 2003-11-26 | $2.00 | $2.00 | 196,800 | — | — |
| 2003-11-25 | $2.02 | $2.02 | 149,600 | — | — |
| 2003-11-24 | $2.01 | $2.01 | 185,600 | — | — |
| 2003-11-21 | $1.98 | $1.98 | 281,600 | — | — |
| 2003-11-20 | $1.94 | $1.94 | 750,400 | — | — |
| 2003-11-19 | $1.74 | $1.74 | 384,800 | — | — |
| 2003-11-18 | $1.71 | $1.71 | 304,000 | — | — |
| 2003-11-17 | $1.66 | $1.66 | 132,800 | — | — |
| 2003-11-14 | $1.66 | $1.66 | 259,200 | — | — |
| 2003-11-13 | $1.66 | $1.66 | 146,400 | — | — |
| 2003-11-12 | $1.66 | $1.66 | 77,600 | — | — |
| 2003-11-11 | $1.55 | $1.55 | 28,800 | — | — |
| 2003-11-10 | $1.59 | $1.59 | 737,600 | — | — |
| 2003-11-07 | $1.65 | $1.65 | 146,400 | — | — |
| 2003-11-06 | $1.51 | $1.51 | 141,600 | — | — |
| 2003-11-05 | $1.47 | $1.47 | 149,600 | — | — |
| 2003-11-04 | $1.42 | $1.42 | 562,400 | — | — |
| 2003-11-03 | $1.46 | $1.46 | 25,600 | — | — |
| 2003-10-31 | $1.44 | $1.44 | 4,000 | — | — |
| 2003-10-30 | $1.40 | $1.40 | 42,400 | — | — |
| 2003-10-29 | $1.41 | $1.41 | 80,000 | — | — |
| 2003-10-28 | $1.49 | $1.49 | 180,800 | — | — |
| 2003-10-27 | $1.48 | $1.47 | 155,200 | — | — |
| 2003-10-24 | $1.52 | $1.52 | 35,200 | — | — |
| 2003-10-23 | $1.53 | $1.53 | 96,800 | — | — |
| 2003-10-22 | $1.53 | $1.53 | 23,200 | — | — |
| 2003-10-21 | $1.53 | $1.53 | 17,600 | — | — |
| 2003-10-20 | $1.51 | $1.51 | 60,800 | — | — |
| 2003-10-17 | $1.53 | $1.53 | 28,800 | — | — |
| 2003-10-16 | $1.56 | $1.56 | 31,200 | — | — |
| 2003-10-15 | $1.53 | $1.53 | 25,600 | — | — |
| 2003-10-14 | $1.53 | $1.53 | 39,200 | — | — |
| 2003-10-13 | $1.55 | $1.55 | 69,600 | — | — |
| 2003-10-10 | $1.47 | $1.47 | 64,000 | — | — |
| 2003-10-09 | $1.48 | $1.47 | 18,400 | — | — |
| 2003-10-08 | $1.48 | $1.48 | 37,600 | — | — |
| 2003-10-07 | $1.46 | $1.46 | 459,200 | — | — |
| 2003-10-06 | $1.37 | $1.37 | 4,000 | — | — |
| 2003-10-03 | $1.36 | $1.36 | 0 | — | — |
| 2003-10-02 | $1.36 | $1.36 | 5,600 | — | — |
| 2003-10-01 | $1.36 | $1.36 | 98,400 | — | — |
| 2003-09-30 | $1.36 | $1.36 | 122,400 | — | — |
| 2003-09-29 | $1.36 | $1.36 | 64,000 | — | — |
| 2003-09-26 | $1.36 | $1.36 | 156,000 | — | — |
| 2003-09-25 | $1.39 | $1.39 | 40,000 | — | — |
| 2003-09-24 | $1.38 | $1.38 | 78,400 | — | — |
| 2003-09-23 | $1.38 | $1.38 | 51,200 | — | — |
| 2003-09-22 | $1.37 | $1.37 | 62,400 | — | — |
| 2003-09-19 | $1.38 | $1.38 | 39,200 | — | — |
| 2003-09-18 | $1.36 | $1.36 | 87,200 | — | — |
| 2003-09-17 | $1.33 | $1.33 | 101,600 | — | — |
| 2003-09-16 | $1.34 | $1.34 | 133,600 | — | — |
| 2003-09-15 | $1.34 | $1.34 | 29,600 | — | — |
| 2003-09-12 | $1.36 | $1.36 | 60,000 | — | — |
| 2003-09-11 | $1.39 | $1.39 | 26,400 | — | — |
| 2003-09-10 | $1.38 | $1.38 | 143,200 | — | — |
| 2003-09-09 | $1.38 | $1.38 | 24,800 | — | — |
| 2003-09-08 | $1.38 | $1.38 | 20,800 | — | — |
| 2003-09-05 | $1.35 | $1.35 | 15,200 | — | — |
| 2003-09-04 | $1.34 | $1.34 | 53,600 | — | — |
| 2003-09-03 | $1.36 | $1.36 | 125,600 | — | — |
| 2003-09-02 | $1.35 | $1.35 | 36,800 | — | — |
| 2003-08-29 | $1.32 | $1.32 | 35,200 | — | — |
| 2003-08-28 | $1.32 | $1.32 | 9,600 | — | — |
| 2003-08-27 | $1.31 | $1.31 | 48,000 | — | — |
| 2003-08-26 | $1.32 | $1.32 | 20,800 | — | — |
| 2003-08-25 | $1.33 | $1.33 | 119,200 | — | — |
| 2003-08-22 | $1.38 | $1.38 | 800 | — | — |
| 2003-08-21 | $1.37 | $1.37 | 15,200 | — | — |
| 2003-08-20 | $1.38 | $1.38 | 68,800 | — | — |
| 2003-08-19 | $1.45 | $1.45 | 67,200 | — | — |
| 2003-08-18 | $1.48 | $1.48 | 134,400 | — | — |
| 2003-08-15 | $1.42 | $1.42 | 12,000 | — | — |
| 2003-08-14 | $1.49 | $1.49 | 261,600 | — | — |
| 2003-08-13 | $1.37 | $1.37 | 196,800 | — | — |
| 2003-08-12 | $1.32 | $1.32 | 96,000 | — | — |
| 2003-08-11 | $1.25 | $1.25 | 66,400 | — | — |
| 2003-08-08 | $1.26 | $1.26 | 8,800 | — | — |
| 2003-08-07 | $1.26 | $1.26 | 136,800 | — | — |
| 2003-08-06 | $1.27 | $1.27 | 22,400 | — | — |
| 2003-08-05 | $1.31 | $1.31 | 76,800 | — | — |
| 2003-08-04 | $1.30 | $1.30 | 57,600 | — | — |
| 2003-08-01 | $1.29 | $1.29 | 59,200 | — | — |
| 2003-07-31 | $1.24 | $1.24 | 29,600 | — | — |
| 2003-07-30 | $1.25 | $1.25 | 112,800 | — | — |
| 2003-07-29 | $1.25 | $1.25 | 28,800 | — | — |
| 2003-07-28 | $1.25 | $1.25 | 44,800 | — | — |
| 2003-07-25 | $1.27 | $1.27 | 39,200 | — | — |
| 2003-07-24 | $1.27 | $1.27 | 68,800 | — | — |
| 2003-07-23 | $1.25 | $1.25 | 61,600 | — | — |
| 2003-07-22 | $1.25 | $1.25 | 8,800 | — | — |
| 2003-07-21 | $1.24 | $1.24 | 40,800 | — | — |
| 2003-07-18 | $1.33 | $1.33 | 5,600 | — | — |
| 2003-07-17 | $1.33 | $1.33 | 158,400 | — | — |
| 2003-07-16 | $1.38 | $1.38 | 270,400 | — | — |
| 2003-07-15 | $1.28 | $1.28 | 177,600 | — | — |
| 2003-07-14 | $1.21 | $1.21 | 173,600 | — | — |
| 2003-07-11 | $1.21 | $1.21 | 95,200 | — | — |
| 2003-07-10 | $1.25 | $1.25 | 272,000 | — | — |
| 2003-07-09 | $1.22 | $1.22 | 108,800 | — | — |
| 2003-07-08 | $1.13 | $1.13 | 238,400 | — | — |
| 2003-07-07 | $1.13 | $1.13 | 56,800 | — | — |
| 2003-07-03 | $1.11 | $1.11 | 57,600 | — | — |
| 2003-07-02 | $1.12 | $1.12 | 28,800 | — | — |
| 2003-07-01 | $1.09 | $1.09 | 124,800 | — | — |
| 2003-06-30 | $1.09 | $1.09 | 65,600 | — | — |
| 2003-06-27 | $1.13 | $1.13 | 20,000 | — | — |
| 2003-06-26 | $1.15 | $1.15 | 100,000 | — | — |
| 2003-06-25 | $1.13 | $1.13 | 94,400 | — | — |
| 2003-06-24 | $1.13 | $1.13 | 10,400 | — | — |
| 2003-06-23 | $1.13 | $1.13 | 50,400 | — | — |
| 2003-06-20 | $1.12 | $1.12 | 8,000 | — | — |
| 2003-06-19 | $1.12 | $1.12 | 29,600 | — | — |
| 2003-06-18 | $1.13 | $1.13 | 12,800 | — | — |
| 2003-06-17 | $1.12 | $1.12 | 36,000 | — | — |
| 2003-06-16 | $1.13 | $1.13 | 136,800 | — | — |
| 2003-06-13 | $1.13 | $1.13 | 126,400 | — | — |
| 2003-06-12 | $1.11 | $1.11 | 25,600 | — | — |
| 2003-06-11 | $1.13 | $1.13 | 55,200 | — | — |
| 2003-06-10 | $1.13 | $1.13 | 82,400 | — | — |
| 2003-06-09 | $1.17 | $1.17 | 113,600 | — | — |
| 2003-06-06 | $1.13 | $1.13 | 201,600 | — | — |
| 2003-06-05 | $1.15 | $1.15 | 108,800 | — | — |
| 2003-06-04 | $1.12 | $1.12 | 24,800 | — | — |
| 2003-06-03 | $1.12 | $1.12 | 100,800 | — | — |
| 2003-06-02 | $1.09 | $1.09 | 56,800 | — | — |
| 2003-05-30 | $1.06 | $1.06 | 61,600 | — | — |
| 2003-05-29 | $1.08 | $1.08 | 83,200 | — | — |
| 2003-05-28 | $1.14 | $1.14 | 24,800 | — | — |
| 2003-05-27 | $1.15 | $1.15 | 23,200 | — | — |
| 2003-05-23 | $1.13 | $1.13 | 120,000 | — | — |
| 2003-05-22 | $1.07 | $1.07 | 172,000 | — | — |
| 2003-05-21 | $0.99 | $0.99 | 15,200 | — | — |
| 2003-05-20 | $1.01 | $1.01 | 156,000 | — | — |
| 2003-05-19 | $1.01 | $1.01 | 173,600 | — | — |
| 2003-05-16 | $0.96 | $0.96 | 42,400 | — | — |
| 2003-05-15 | $0.96 | $0.96 | 2,400 | — | — |
| 2003-05-14 | $0.94 | $0.94 | 19,200 | — | — |
| 2003-05-13 | $0.95 | $0.94 | 51,200 | — | — |
| 2003-05-12 | $0.93 | $0.93 | 39,200 | — | — |
| 2003-05-09 | $0.94 | $0.94 | 17,600 | — | — |
| 2003-05-08 | $0.90 | $0.90 | 98,400 | — | — |
| 2003-05-07 | $0.89 | $0.89 | 119,200 | — | — |
| 2003-05-06 | $0.94 | $0.94 | 72,800 | — | — |
| 2003-05-05 | $0.94 | $0.94 | 75,200 | — | — |
| 2003-05-02 | $0.95 | $0.95 | 757,600 | — | — |
| 2003-05-01 | $0.84 | $0.84 | 55,200 | — | — |
| 2003-04-30 | $0.85 | $0.85 | 32,800 | — | — |
| 2003-04-29 | $0.86 | $0.86 | 10,400 | — | — |
| 2003-04-28 | $0.85 | $0.85 | 7,200 | — | — |
| 2003-04-25 | $0.86 | $0.86 | 0 | — | — |
| 2003-04-24 | $0.86 | $0.86 | 170,400 | — | — |
| 2003-04-23 | $0.83 | $0.83 | 96,000 | — | — |
| 2003-04-22 | $0.83 | $0.83 | 182,400 | — | — |
| 2003-04-21 | $0.82 | $0.82 | 78,400 | — | — |
| 2003-04-17 | $0.80 | $0.80 | 623,200 | — | — |
| 2003-04-16 | $0.80 | $0.80 | 112,800 | — | — |
| 2003-04-15 | $0.79 | $0.79 | 48,000 | — | — |
| 2003-04-14 | $0.78 | $0.78 | 47,200 | — | — |
| 2003-04-11 | $0.79 | $0.79 | 87,200 | — | — |
| 2003-04-10 | $0.79 | $0.79 | 30,400 | — | — |
| 2003-04-09 | $0.79 | $0.79 | 55,200 | — | — |
| 2003-04-08 | $0.79 | $0.79 | 104,800 | — | — |
| 2003-04-07 | $0.79 | $0.79 | 73,600 | — | — |
| 2003-04-04 | $0.84 | $0.83 | 2,400 | — | — |
| 2003-04-03 | $0.83 | $0.83 | 44,800 | — | — |
| 2003-04-02 | $0.83 | $0.83 | 63,200 | — | — |
| 2003-04-01 | $0.83 | $0.83 | 67,200 | — | — |
| 2003-03-31 | $0.82 | $0.82 | 7,200 | — | — |
| 2003-03-28 | $0.83 | $0.83 | 6,400 | — | — |
| 2003-03-27 | $0.83 | $0.83 | 124,000 | — | — |
| 2003-03-26 | $0.83 | $0.83 | 1,600 | — | — |
| 2003-03-25 | $0.83 | $0.83 | 11,200 | — | — |
| 2003-03-24 | $0.80 | $0.80 | 76,800 | — | — |
| 2003-03-21 | $0.76 | $0.76 | 6,400 | — | — |
| 2003-03-20 | $0.76 | $0.76 | 4,800 | — | — |
| 2003-03-19 | $0.76 | $0.76 | 34,400 | — | — |
| 2003-03-18 | $0.76 | $0.76 | 48,000 | — | — |
| 2003-03-17 | $0.75 | $0.75 | 36,800 | — | — |
| 2003-03-14 | $0.74 | $0.74 | 30,400 | — | — |
| 2003-03-13 | $0.74 | $0.74 | 91,200 | — | — |
| 2003-03-12 | $0.73 | $0.73 | 95,200 | — | — |
| 2003-03-11 | $0.73 | $0.72 | 66,400 | — | — |
| 2003-03-10 | $0.73 | $0.73 | 84,000 | — | — |
| 2003-03-07 | $0.74 | $0.74 | 116,800 | — | — |
| 2003-03-06 | $0.68 | $0.68 | 128,000 | — | — |
| 2003-03-05 | $0.61 | $0.61 | 41,600 | — | — |
| 2003-03-04 | $0.61 | $0.61 | 180,800 | — | — |
| 2003-03-03 | $0.64 | $0.64 | 153,600 | — | — |
| 2003-02-28 | $0.64 | $0.64 | 170,400 | — | — |
| 2003-02-27 | $0.63 | $0.63 | 142,400 | — | — |
| 2003-02-26 | $0.61 | $0.61 | 42,400 | — | — |
| 2003-02-25 | $0.59 | $0.59 | 315,200 | — | — |
| 2003-02-24 | $0.56 | $0.56 | 904,000 | — | — |
| 2003-02-21 | $0.54 | $0.54 | 737,600 | — | — |
| 2003-02-20 | $0.53 | $0.52 | 866,400 | — | — |
| 2003-02-19 | $0.53 | $0.53 | 129,600 | — | — |
| 2003-02-18 | $0.53 | $0.52 | 140,000 | — | — |
| 2003-02-14 | $0.53 | $0.52 | 716,800 | — | — |
| 2003-02-13 | $0.52 | $0.52 | 2,400 | — | — |
| 2003-02-12 | $0.52 | $0.52 | 0 | — | — |
| 2003-02-11 | $0.52 | $0.52 | 27,200 | — | — |
| 2003-02-10 | $0.54 | $0.54 | 145,600 | — | — |
| 2003-02-07 | $0.56 | $0.56 | 119,200 | — | — |
| 2003-02-06 | $0.59 | $0.59 | 19,200 | — | — |
| 2003-02-05 | $0.61 | $0.61 | 48,000 | — | — |
| 2003-02-04 | $0.63 | $0.62 | 78,400 | — | — |
| 2003-02-03 | $0.63 | $0.62 | 7,200 | — | — |
| 2003-01-31 | $0.69 | $0.68 | 100,000 | — | — |
| 2003-01-30 | $0.71 | $0.71 | 3,200 | — | — |
| 2003-01-29 | $0.70 | $0.70 | 0 | — | — |
| 2003-01-28 | $0.70 | $0.70 | 56,800 | — | — |
| 2003-01-27 | $0.72 | $0.72 | 14,400 | — | — |
| 2003-01-24 | $0.72 | $0.72 | 0 | — | — |
| 2003-01-23 | $0.72 | $0.72 | 3,200 | — | — |
| 2003-01-22 | $0.71 | $0.71 | 10,400 | — | — |
| 2003-01-21 | $0.73 | $0.73 | 64,000 | — | — |
| 2003-01-17 | $0.75 | $0.75 | 39,200 | — | — |
| 2003-01-16 | $0.73 | $0.73 | 32,000 | — | — |
| 2003-01-15 | $0.73 | $0.72 | 65,600 | — | — |
| 2003-01-14 | $0.73 | $0.73 | 36,000 | — | — |
| 2003-01-13 | $0.72 | $0.72 | 1,600 | — | — |
| 2003-01-10 | $0.72 | $0.72 | 10,400 | — | — |
| 2003-01-09 | $0.73 | $0.73 | 31,200 | — | — |
| 2003-01-08 | $0.75 | $0.75 | 15,200 | — | — |
| 2003-01-07 | $0.75 | $0.75 | 151,200 | — | — |
| 2003-01-06 | $0.75 | $0.75 | 156,000 | — | — |
| 2003-01-03 | $0.69 | $0.68 | 86,400 | — | — |
| 2003-01-02 | $0.63 | $0.63 | 56,800 | — | — |