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
- 1980-08-27 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 | $5.35 | $5.62 | 13,100 | — | — |
| 2003-12-30 | $5.23 | $5.49 | 50,000 | — | — |
| 2003-12-29 | $5.23 | $5.49 | 42,200 | — | — |
| 2003-12-26 | $4.85 | $5.09 | 26,400 | — | — |
| 2003-12-24 | $5.01 | $5.26 | 8,500 | — | — |
| 2003-12-23 | $5.06 | $5.31 | 20,300 | — | — |
| 2003-12-22 | $4.95 | $5.20 | 19,200 | — | — |
| 2003-12-19 | $4.75 | $4.99 | 42,700 | — | — |
| 2003-12-18 | $5.10 | $5.36 | 97,000 | — | — |
| 2003-12-17 | $5.39 | $5.66 | 41,800 | — | — |
| 2003-12-16 | $4.68 | $4.91 | 18,900 | — | — |
| 2003-12-15 | $4.47 | $4.69 | 74,300 | — | — |
| 2003-12-12 | $4.36 | $4.58 | 110,700 | — | — |
| 2003-12-11 | $4.30 | $4.52 | 157,500 | — | — |
| 2003-12-10 | $3.74 | $3.93 | 275,200 | — | — |
| 2003-12-09 | $2.86 | $3.00 | 3,300 | — | — |
| 2003-12-08 | $2.68 | $2.81 | 8,100 | — | — |
| 2003-12-05 | $2.69 | $2.82 | 4,100 | — | — |
| 2003-12-04 | $2.93 | $3.08 | 500 | — | — |
| 2003-12-03 | $2.83 | $2.97 | 2,000 | — | — |
| 2003-12-02 | $2.63 | $2.76 | 49,400 | — | — |
| 2003-12-01 | $2.85 | $2.99 | 9,100 | — | — |
| 2003-11-28 | $2.90 | $3.05 | 13,200 | — | — |
| 2003-11-26 | $2.90 | $3.05 | 700 | — | — |
| 2003-11-25 | $2.81 | $2.95 | 6,800 | — | — |
| 2003-11-24 | $2.90 | $3.05 | 6,600 | — | — |
| 2003-11-21 | $2.80 | $2.94 | 100 | — | — |
| 2003-11-20 | $2.85 | $2.99 | 15,100 | — | — |
| 2003-11-19 | $2.78 | $2.92 | 18,000 | — | — |
| 2003-11-18 | $2.96 | $3.11 | 8,600 | — | — |
| 2003-11-17 | $2.85 | $2.99 | 8,300 | — | — |
| 2003-11-14 | $2.92 | $3.07 | 12,000 | — | — |
| 2003-11-13 | $2.96 | $3.11 | 14,800 | — | — |
| 2003-11-12 | $2.88 | $3.02 | 22,200 | — | — |
| 2003-11-11 | $2.92 | $3.07 | 13,300 | — | — |
| 2003-11-10 | $3.00 | $3.15 | 31,600 | — | — |
| 2003-11-07 | $2.70 | $2.84 | 40,400 | — | — |
| 2003-11-06 | $2.59 | $2.72 | 0 | — | — |
| 2003-11-05 | $2.59 | $2.72 | 4,900 | — | — |
| 2003-11-04 | $2.56 | $2.69 | 11,300 | — | — |
| 2003-11-03 | $2.58 | $2.71 | 2,900 | — | — |
| 2003-10-31 | $2.57 | $2.70 | 2,800 | — | — |
| 2003-10-30 | $2.56 | $2.69 | 3,300 | — | — |
| 2003-10-29 | $2.51 | $2.64 | 7,600 | — | — |
| 2003-10-28 | $2.47 | $2.59 | 8,800 | — | — |
| 2003-10-27 | $2.49 | $2.61 | 5,400 | — | — |
| 2003-10-24 | $2.45 | $2.57 | 1,100 | — | — |
| 2003-10-23 | $2.45 | $2.57 | 26,400 | — | — |
| 2003-10-22 | $2.42 | $2.54 | 5,100 | — | — |
| 2003-10-21 | $2.42 | $2.54 | 11,000 | — | — |
| 2003-10-20 | $2.48 | $2.60 | 5,200 | — | — |
| 2003-10-17 | $2.47 | $2.59 | 5,300 | — | — |
| 2003-10-16 | $2.31 | $2.43 | 5,700 | — | — |
| 2003-10-15 | $2.37 | $2.49 | 8,600 | — | — |
| 2003-10-14 | $2.36 | $2.48 | 10,300 | — | — |
| 2003-10-13 | $2.45 | $2.57 | 0 | — | — |
| 2003-10-10 | $2.45 | $2.57 | 1,000 | — | — |
| 2003-10-09 | $2.36 | $2.48 | 1,700 | — | — |
| 2003-10-08 | $2.37 | $2.49 | 4,900 | — | — |
| 2003-10-07 | $2.40 | $2.52 | 22,300 | — | — |
| 2003-10-06 | $2.36 | $2.48 | 3,500 | — | — |
| 2003-10-03 | $2.36 | $2.48 | 2,400 | — | — |
| 2003-10-02 | $2.26 | $2.37 | 500 | — | — |
| 2003-10-01 | $2.24 | $2.35 | 0 | — | — |
| 2003-09-30 | $2.24 | $2.35 | 6,900 | — | — |
| 2003-09-29 | $2.32 | $2.44 | 0 | — | — |
| 2003-09-26 | $2.32 | $2.44 | 1,500 | — | — |
| 2003-09-25 | $2.41 | $2.53 | 1,000 | — | — |
| 2003-09-24 | $2.35 | $2.47 | 1,700 | — | — |
| 2003-09-23 | $2.37 | $2.49 | 600 | — | — |
| 2003-09-22 | $2.37 | $2.49 | 8,800 | — | — |
| 2003-09-19 | $2.36 | $2.48 | 7,700 | — | — |
| 2003-09-18 | $2.36 | $2.48 | 1,700 | — | — |
| 2003-09-17 | $2.39 | $2.51 | 5,500 | — | — |
| 2003-09-16 | $2.49 | $2.61 | 5,400 | — | — |
| 2003-09-15 | $2.62 | $2.75 | 3,100 | — | — |
| 2003-09-12 | $2.59 | $2.72 | 8,800 | — | — |
| 2003-09-11 | $2.49 | $2.61 | 5,100 | — | — |
| 2003-09-10 | $2.40 | $2.52 | 1,600 | — | — |
| 2003-09-09 | $2.48 | $2.60 | 6,000 | — | — |
| 2003-09-08 | $2.38 | $2.50 | 9,900 | — | — |
| 2003-09-05 | $2.32 | $2.44 | 2,400 | — | — |
| 2003-09-04 | $2.48 | $2.60 | 6,200 | — | — |
| 2003-09-03 | $2.40 | $2.52 | 21,500 | — | — |
| 2003-09-02 | $2.30 | $2.42 | 4,900 | — | — |
| 2003-08-29 | $2.27 | $2.38 | 2,900 | — | — |
| 2003-08-28 | $2.37 | $2.49 | 8,500 | — | — |
| 2003-08-27 | $2.29 | $2.40 | 5,200 | — | — |
| 2003-08-26 | $2.27 | $2.38 | 3,500 | — | — |
| 2003-08-25 | $2.44 | $2.56 | 5,800 | — | — |
| 2003-08-22 | $2.42 | $2.54 | 3,900 | — | — |
| 2003-08-21 | $2.48 | $2.60 | 0 | — | — |
| 2003-08-20 | $2.48 | $2.60 | 22,900 | — | — |
| 2003-08-19 | $2.27 | $2.38 | 6,100 | — | — |
| 2003-08-18 | $2.22 | $2.33 | 6,300 | — | — |
| 2003-08-15 | $2.16 | $2.27 | 300 | — | — |
| 2003-08-14 | $2.22 | $2.33 | 0 | — | — |
| 2003-08-13 | $2.22 | $2.33 | 10,600 | — | — |
| 2003-08-12 | $2.26 | $2.37 | 4,100 | — | — |
| 2003-08-11 | $2.30 | $2.42 | 1,300 | — | — |
| 2003-08-08 | $2.17 | $2.28 | 3,900 | — | — |
| 2003-08-07 | $2.30 | $2.42 | 100 | — | — |
| 2003-08-06 | $2.16 | $2.27 | 0 | — | — |
| 2003-08-05 | $2.16 | $2.27 | 15,500 | — | — |
| 2003-08-04 | $2.25 | $2.36 | 2,100 | — | — |
| 2003-08-01 | $2.28 | $2.39 | 2,300 | — | — |
| 2003-07-31 | $2.25 | $2.36 | 7,100 | — | — |
| 2003-07-30 | $2.25 | $2.36 | 400 | — | — |
| 2003-07-29 | $2.26 | $2.37 | 400 | — | — |
| 2003-07-28 | $2.27 | $2.38 | 20,500 | — | — |
| 2003-07-25 | $2.38 | $2.50 | 300 | — | — |
| 2003-07-24 | $2.39 | $2.51 | 30,900 | — | — |
| 2003-07-23 | $2.39 | $2.51 | 43,100 | — | — |
| 2003-07-22 | $2.41 | $2.53 | 7,900 | — | — |
| 2003-07-21 | $2.36 | $2.48 | 4,800 | — | — |
| 2003-07-18 | $2.39 | $2.51 | 1,300 | — | — |
| 2003-07-17 | $2.36 | $2.48 | 0 | — | — |
| 2003-07-16 | $2.36 | $2.48 | 2,600 | — | — |
| 2003-07-15 | $2.36 | $2.48 | 14,300 | — | — |
| 2003-07-14 | $2.39 | $2.51 | 2,100 | — | — |
| 2003-07-11 | $2.36 | $2.48 | 1,700 | — | — |
| 2003-07-10 | $2.40 | $2.52 | 1,500 | — | — |
| 2003-07-09 | $2.42 | $2.54 | 9,000 | — | — |
| 2003-07-08 | $2.33 | $2.45 | 10,400 | — | — |
| 2003-07-07 | $2.35 | $2.47 | 5,500 | — | — |
| 2003-07-03 | $2.32 | $2.44 | 2,000 | — | — |
| 2003-07-02 | $2.33 | $2.45 | 8,300 | — | — |
| 2003-07-01 | $2.30 | $2.42 | 5,200 | — | — |
| 2003-06-30 | $2.35 | $2.47 | 9,000 | — | — |
| 2003-06-27 | $2.35 | $2.47 | 14,300 | — | — |
| 2003-06-26 | $2.55 | $2.68 | 2,200 | — | — |
| 2003-06-25 | $2.52 | $2.65 | 6,800 | — | — |
| 2003-06-24 | $2.76 | $2.90 | 3,500 | — | — |
| 2003-06-23 | $2.80 | $2.94 | 14,200 | — | — |
| 2003-06-20 | $2.89 | $3.03 | 1,000 | — | — |
| 2003-06-19 | $2.85 | $2.99 | 20,200 | — | — |
| 2003-06-18 | $2.91 | $3.06 | 3,600 | — | — |
| 2003-06-17 | $3.02 | $3.17 | 34,600 | — | — |
| 2003-06-16 | $3.10 | $3.26 | 22,300 | — | — |
| 2003-06-13 | $3.11 | $3.27 | 29,600 | — | — |
| 2003-06-12 | $3.12 | $3.28 | 32,600 | — | — |
| 2003-06-11 | $2.99 | $3.14 | 31,000 | — | — |
| 2003-06-10 | $2.90 | $3.05 | 18,500 | — | — |
| 2003-06-09 | $2.90 | $3.05 | 4,700 | — | — |
| 2003-06-06 | $2.90 | $3.05 | 6,900 | — | — |
| 2003-06-05 | $2.93 | $3.08 | 19,100 | — | — |
| 2003-06-04 | $2.85 | $2.99 | 13,200 | — | — |
| 2003-06-03 | $2.85 | $2.99 | 16,000 | — | — |
| 2003-06-02 | $2.80 | $2.94 | 4,600 | — | — |
| 2003-05-30 | $2.80 | $2.94 | 21,100 | — | — |
| 2003-05-29 | $2.80 | $2.94 | 15,700 | — | — |
| 2003-05-28 | $2.75 | $2.89 | 11,600 | — | — |
| 2003-05-27 | $2.69 | $2.82 | 52,500 | — | — |
| 2003-05-23 | $2.18 | $2.29 | 26,300 | — | — |
| 2003-05-22 | $2.17 | $2.28 | 83,400 | — | — |
| 2003-05-21 | $1.70 | $1.79 | 800 | — | — |
| 2003-05-20 | $1.75 | $1.84 | 37,300 | — | — |
| 2003-05-19 | $1.73 | $1.82 | 0 | — | — |
| 2003-05-16 | $1.73 | $1.82 | 0 | — | — |
| 2003-05-15 | $1.73 | $1.82 | 0 | — | — |
| 2003-05-14 | $1.73 | $1.82 | 400 | — | — |
| 2003-05-13 | $1.71 | $1.80 | 0 | — | — |
| 2003-05-12 | $1.71 | $1.80 | 300 | — | — |
| 2003-05-09 | $1.71 | $1.80 | 500 | — | — |
| 2003-05-08 | $1.77 | $1.86 | 2,600 | — | — |
| 2003-05-07 | $1.78 | $1.87 | 6,000 | — | — |
| 2003-05-06 | $1.66 | $1.74 | 8,600 | — | — |
| 2003-05-05 | $1.63 | $1.71 | 100 | — | — |
| 2003-05-02 | $1.71 | $1.80 | 3,400 | — | — |
| 2003-05-01 | $1.58 | $1.66 | 4,800 | — | — |
| 2003-04-30 | $1.51 | $1.59 | 700 | — | — |
| 2003-04-29 | $1.45 | $1.52 | 0 | — | — |
| 2003-04-28 | $1.45 | $1.52 | 4,700 | — | — |
| 2003-04-25 | $1.51 | $1.59 | 1,900 | — | — |
| 2003-04-24 | $1.52 | $1.60 | 0 | — | — |
| 2003-04-23 | $1.52 | $1.60 | 1,800 | — | — |
| 2003-04-22 | $1.57 | $1.65 | 4,100 | — | — |
| 2003-04-21 | $1.57 | $1.65 | 100 | — | — |
| 2003-04-17 | $1.63 | $1.71 | 500 | — | — |
| 2003-04-16 | $1.58 | $1.66 | 500 | — | — |
| 2003-04-15 | $1.51 | $1.59 | 0 | — | — |
| 2003-04-14 | $1.51 | $1.59 | 500 | — | — |
| 2003-04-11 | $1.55 | $1.63 | 0 | — | — |
| 2003-04-10 | $1.55 | $1.63 | 2,000 | — | — |
| 2003-04-09 | $1.54 | $1.62 | 500 | — | — |
| 2003-04-08 | $1.63 | $1.71 | 0 | — | — |
| 2003-04-07 | $1.63 | $1.71 | 1,000 | — | — |
| 2003-04-04 | $1.48 | $1.55 | 600 | — | — |
| 2003-04-03 | $1.51 | $1.59 | 8,500 | — | — |
| 2003-04-02 | $1.48 | $1.55 | 200 | — | — |
| 2003-04-01 | $1.65 | $1.73 | 2,300 | — | — |
| 2003-03-31 | $1.62 | $1.70 | 0 | — | — |
| 2003-03-28 | $1.62 | $1.70 | 300 | — | — |
| 2003-03-27 | $1.54 | $1.62 | 400 | — | — |
| 2003-03-26 | $1.56 | $1.64 | 300 | — | — |
| 2003-03-25 | $1.64 | $1.72 | 800 | — | — |
| 2003-03-24 | $1.55 | $1.63 | 7,400 | — | — |
| 2003-03-21 | $1.60 | $1.68 | 0 | — | — |
| 2003-03-20 | $1.60 | $1.68 | 1,000 | — | — |
| 2003-03-19 | $1.60 | $1.68 | 2,100 | — | — |
| 2003-03-18 | $1.45 | $1.52 | 0 | — | — |
| 2003-03-17 | $1.45 | $1.52 | 0 | — | — |
| 2003-03-14 | $1.45 | $1.52 | 800 | — | — |
| 2003-03-13 | $1.45 | $1.52 | 2,000 | — | — |
| 2003-03-12 | $1.52 | $1.60 | 0 | — | — |
| 2003-03-11 | $1.52 | $1.60 | 400 | — | — |
| 2003-03-10 | $1.53 | $1.61 | 0 | — | — |
| 2003-03-07 | $1.53 | $1.61 | 3,200 | — | — |
| 2003-03-06 | $1.40 | $1.47 | 1,500 | — | — |
| 2003-03-05 | $1.45 | $1.52 | 0 | — | — |
| 2003-03-04 | $1.45 | $1.52 | 0 | — | — |
| 2003-03-03 | $1.45 | $1.52 | 0 | — | — |
| 2003-02-28 | $1.45 | $1.52 | 400 | — | — |
| 2003-02-27 | $1.50 | $1.58 | 0 | — | — |
| 2003-02-26 | $1.50 | $1.58 | 20,800 | — | — |
| 2003-02-25 | $1.62 | $1.70 | 0 | — | — |
| 2003-02-24 | $1.62 | $1.70 | 0 | — | — |
| 2003-02-21 | $1.62 | $1.70 | 0 | — | — |
| 2003-02-20 | $1.62 | $1.70 | 3,500 | — | — |
| 2003-02-19 | $1.57 | $1.65 | 0 | — | — |
| 2003-02-18 | $1.57 | $1.65 | 0 | — | — |
| 2003-02-14 | $1.57 | $1.65 | 0 | — | — |
| 2003-02-13 | $1.57 | $1.65 | 100 | — | — |
| 2003-02-12 | $1.56 | $1.64 | 0 | — | — |
| 2003-02-11 | $1.56 | $1.64 | 400 | — | — |
| 2003-02-10 | $1.66 | $1.74 | 0 | — | — |
| 2003-02-07 | $1.66 | $1.74 | 0 | — | — |
| 2003-02-06 | $1.66 | $1.74 | 0 | — | — |
| 2003-02-05 | $1.66 | $1.74 | 0 | — | — |
| 2003-02-04 | $1.66 | $1.74 | 0 | — | — |
| 2003-02-03 | $1.66 | $1.74 | 3,900 | — | — |
| 2003-01-31 | $1.57 | $1.65 | 0 | — | — |
| 2003-01-30 | $1.57 | $1.65 | 0 | — | — |
| 2003-01-29 | $1.57 | $1.65 | 0 | — | — |
| 2003-01-28 | $1.57 | $1.65 | 1,600 | — | — |
| 2003-01-27 | $1.61 | $1.69 | 4,700 | — | — |
| 2003-01-24 | $1.73 | $1.82 | 600 | — | — |
| 2003-01-23 | $1.78 | $1.87 | 500 | — | — |
| 2003-01-22 | $1.55 | $1.63 | 0 | — | — |
| 2003-01-21 | $1.55 | $1.63 | 300 | — | — |
| 2003-01-17 | $1.62 | $1.70 | 500 | — | — |
| 2003-01-16 | $1.84 | $1.93 | 3,900 | — | — |
| 2003-01-15 | $1.30 | $1.37 | 595,000 | — | — |
| 2003-01-14 | $1.57 | $1.65 | 0 | — | — |
| 2003-01-13 | $1.57 | $1.65 | 800 | — | — |
| 2003-01-10 | $1.60 | $1.68 | 2,400 | — | — |
| 2003-01-09 | $1.77 | $1.86 | 4,500 | — | — |
| 2003-01-08 | $1.69 | $1.77 | 2,000 | — | — |
| 2003-01-07 | $1.84 | $1.93 | 1,600 | — | — |
| 2003-01-06 | $1.60 | $1.68 | 1,900 | — | — |
| 2003-01-03 | $1.61 | $1.69 | 1,800 | — | — |
| 2003-01-02 | $1.61 | $1.69 | 3,500 | — | — |