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
- 2000-03-28 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 | $3.12 | $3.34 | 2,752,200 | — | — |
| 2003-12-30 | $3.18 | $3.40 | 4,709,650 | — | — |
| 2003-12-29 | $3.26 | $3.48 | 5,715,050 | — | — |
| 2003-12-26 | $2.85 | $3.04 | 855,250 | — | — |
| 2003-12-24 | $2.85 | $3.05 | 1,194,600 | — | — |
| 2003-12-23 | $2.77 | $2.96 | 2,295,700 | — | — |
| 2003-12-22 | $2.78 | $2.97 | 5,456,550 | — | — |
| 2003-12-19 | $2.79 | $2.98 | 1,135,200 | — | — |
| 2003-12-18 | $2.79 | $2.98 | 2,413,400 | — | — |
| 2003-12-17 | $2.77 | $2.96 | 2,550,350 | — | — |
| 2003-12-16 | $2.73 | $2.91 | 2,663,650 | — | — |
| 2003-12-15 | $2.68 | $2.86 | 2,932,600 | — | — |
| 2003-12-12 | $2.69 | $2.87 | 2,240,700 | — | — |
| 2003-12-11 | $2.65 | $2.83 | 5,672,700 | — | — |
| 2003-12-10 | $2.61 | $2.79 | 1,903,550 | — | — |
| 2003-12-09 | $2.64 | $2.82 | 1,745,700 | — | — |
| 2003-12-08 | $2.69 | $2.88 | 1,824,900 | — | — |
| 2003-12-05 | $2.60 | $2.78 | 1,736,900 | — | — |
| 2003-12-04 | $2.66 | $2.84 | 2,917,750 | — | — |
| 2003-12-03 | $2.72 | $2.90 | 4,635,950 | — | — |
| 2003-12-02 | $2.58 | $2.75 | 2,585,000 | — | — |
| 2003-12-01 | $2.51 | $2.68 | 2,262,150 | — | — |
| 2003-11-28 | $2.42 | $2.58 | 2,004,200 | — | — |
| 2003-11-26 | $2.38 | $2.55 | 1,841,400 | — | — |
| 2003-11-25 | $2.34 | $2.50 | 2,008,050 | — | — |
| 2003-11-24 | $2.28 | $2.44 | 1,659,350 | — | — |
| 2003-11-21 | $2.31 | $2.47 | 3,054,150 | — | — |
| 2003-11-20 | $2.19 | $2.34 | 2,094,950 | — | — |
| 2003-11-19 | $2.28 | $2.44 | 1,257,300 | — | — |
| 2003-11-18 | $2.33 | $2.49 | 2,682,350 | — | — |
| 2003-11-17 | $2.35 | $2.51 | 1,386,550 | — | — |
| 2003-11-14 | $2.33 | $2.49 | 2,660,900 | — | — |
| 2003-11-13 | $2.29 | $2.45 | 3,847,800 | — | — |
| 2003-11-12 | $2.30 | $2.46 | 3,856,600 | — | — |
| 2003-11-11 | $2.28 | $2.43 | 1,966,250 | — | — |
| 2003-11-10 | $2.30 | $2.46 | 910,800 | — | — |
| 2003-11-07 | $2.33 | $2.49 | 1,817,750 | — | — |
| 2003-11-06 | $2.37 | $2.53 | 1,829,300 | — | — |
| 2003-11-05 | $2.35 | $2.51 | 1,805,100 | — | — |
| 2003-11-04 | $2.42 | $2.58 | 2,587,750 | — | — |
| 2003-11-03 | $2.43 | $2.59 | 8,541,500 | — | — |
| 2003-10-31 | $2.31 | $2.47 | 4,956,050 | — | — |
| 2003-10-30 | $2.21 | $2.35 | 5,717,250 | — | — |
| 2003-10-29 | $2.15 | $2.30 | 1,664,300 | — | — |
| 2003-10-28 | $2.19 | $2.33 | 3,296,150 | — | — |
| 2003-10-27 | $2.17 | $2.31 | 1,054,900 | — | — |
| 2003-10-24 | $2.15 | $2.29 | 1,983,850 | — | — |
| 2003-10-23 | $2.16 | $2.31 | 5,058,350 | — | — |
| 2003-10-22 | $2.13 | $2.27 | 2,173,050 | — | — |
| 2003-10-21 | $2.16 | $2.31 | 3,447,950 | — | — |
| 2003-10-20 | $2.13 | $2.27 | 3,845,050 | — | — |
| 2003-10-17 | $2.17 | $2.32 | 1,711,600 | — | — |
| 2003-10-16 | $2.20 | $2.35 | 3,905,000 | — | — |
| 2003-10-15 | $2.21 | $2.36 | 5,720,000 | — | — |
| 2003-10-14 | $2.18 | $2.33 | 2,426,050 | — | — |
| 2003-10-13 | $2.24 | $2.39 | 2,061,400 | — | — |
| 2003-10-10 | $2.23 | $2.38 | 2,867,150 | — | — |
| 2003-10-09 | $2.25 | $2.41 | 2,792,350 | — | — |
| 2003-10-08 | $2.22 | $2.37 | 2,962,300 | — | — |
| 2003-10-07 | $2.23 | $2.38 | 5,990,050 | — | — |
| 2003-10-06 | $2.22 | $2.37 | 16,315,200 | — | — |
| 2003-10-03 | $2.04 | $2.18 | 3,556,300 | — | — |
| 2003-10-02 | $1.98 | $2.12 | 2,673,000 | — | — |
| 2003-10-01 | $1.99 | $2.12 | 2,852,850 | — | — |
| 2003-09-30 | $1.92 | $2.05 | 1,258,950 | — | — |
| 2003-09-29 | $1.89 | $2.02 | 1,798,500 | — | — |
| 2003-09-26 | $1.92 | $2.05 | 2,269,850 | — | — |
| 2003-09-25 | $1.80 | $1.92 | 1,064,800 | — | — |
| 2003-09-24 | $1.78 | $1.90 | 493,350 | — | — |
| 2003-09-23 | $1.80 | $1.92 | 752,950 | — | — |
| 2003-09-22 | $1.71 | $1.83 | 266,200 | — | — |
| 2003-09-19 | $1.73 | $1.85 | 381,700 | — | — |
| 2003-09-18 | $1.68 | $1.80 | 459,250 | — | — |
| 2003-09-17 | $1.71 | $1.82 | 488,400 | — | — |
| 2003-09-16 | $1.68 | $1.79 | 1,619,750 | — | — |
| 2003-09-15 | $1.67 | $1.79 | 804,650 | — | — |
| 2003-09-12 | $1.70 | $1.81 | 2,161,500 | — | — |
| 2003-09-11 | $1.71 | $1.82 | 554,400 | — | — |
| 2003-09-10 | $1.68 | $1.79 | 1,533,400 | — | — |
| 2003-09-09 | $1.72 | $1.84 | 1,720,950 | — | — |
| 2003-09-08 | $1.72 | $1.84 | 2,186,800 | — | — |
| 2003-09-05 | $1.69 | $1.81 | 1,786,400 | — | — |
| 2003-09-04 | $1.68 | $1.80 | 1,239,700 | — | — |
| 2003-09-03 | $1.71 | $1.83 | 1,463,550 | — | — |
| 2003-09-02 | $1.73 | $1.85 | 1,422,850 | — | — |
| 2003-08-29 | $1.76 | $1.88 | 763,950 | — | — |
| 2003-08-28 | $1.78 | $1.90 | 713,900 | — | — |
| 2003-08-27 | $1.80 | $1.92 | 1,549,900 | — | — |
| 2003-08-26 | $1.69 | $1.81 | 2,099,900 | — | — |
| 2003-08-25 | $1.59 | $1.70 | 1,609,850 | — | — |
| 2003-08-22 | $1.63 | $1.74 | 1,473,450 | — | — |
| 2003-08-21 | $1.61 | $1.72 | 1,055,450 | — | — |
| 2003-08-20 | $1.48 | $1.58 | 233,200 | — | — |
| 2003-08-19 | $1.45 | $1.55 | 2,223,100 | — | — |
| 2003-08-18 | $1.46 | $1.56 | 472,450 | — | — |
| 2003-08-15 | $1.47 | $1.57 | 437,800 | — | — |
| 2003-08-14 | $1.45 | $1.55 | 259,050 | — | — |
| 2003-08-13 | $1.47 | $1.57 | 1,470,150 | — | — |
| 2003-08-12 | $1.45 | $1.55 | 327,250 | — | — |
| 2003-08-11 | $1.42 | $1.51 | 140,800 | — | — |
| 2003-08-08 | $1.42 | $1.51 | 206,800 | — | — |
| 2003-08-07 | $1.42 | $1.51 | 688,600 | — | — |
| 2003-08-06 | $1.40 | $1.49 | 751,850 | — | — |
| 2003-08-05 | $1.41 | $1.50 | 474,650 | — | — |
| 2003-08-04 | $1.42 | $1.51 | 1,197,900 | — | — |
| 2003-08-01 | $1.52 | $1.62 | 531,300 | — | — |
| 2003-07-31 | $1.52 | $1.56 | 1,614,800 | — | — |
| 2003-07-30 | $1.52 | $1.56 | 733,150 | — | — |
| 2003-07-29 | $1.49 | $1.53 | 858,000 | — | — |
| 2003-07-28 | $1.49 | $1.53 | 487,850 | — | — |
| 2003-07-25 | $1.45 | $1.48 | 1,833,700 | — | — |
| 2003-07-24 | $1.45 | $1.49 | 733,700 | — | — |
| 2003-07-23 | $1.44 | $1.48 | 692,450 | — | — |
| 2003-07-22 | $1.45 | $1.49 | 229,350 | — | — |
| 2003-07-21 | $1.43 | $1.47 | 698,500 | — | — |
| 2003-07-18 | $1.51 | $1.55 | 860,200 | — | — |
| 2003-07-17 | $1.48 | $1.52 | 535,700 | — | — |
| 2003-07-16 | $1.50 | $1.54 | 286,000 | — | — |
| 2003-07-15 | $1.51 | $1.55 | 4,160,750 | — | — |
| 2003-07-14 | $1.57 | $1.61 | 3,906,100 | — | — |
| 2003-07-11 | $1.38 | $1.41 | 1,007,050 | — | — |
| 2003-07-10 | $1.38 | $1.41 | 1,454,200 | — | — |
| 2003-07-09 | $1.41 | $1.45 | 674,300 | — | — |
| 2003-07-08 | $1.40 | $1.44 | 2,204,950 | — | — |
| 2003-07-07 | $1.38 | $1.42 | 2,244,000 | — | — |
| 2003-07-03 | $1.41 | $1.45 | 1,737,450 | — | — |
| 2003-07-02 | $1.33 | $1.36 | 1,678,050 | — | — |
| 2003-07-01 | $1.31 | $1.35 | 2,629,550 | — | — |
| 2003-06-30 | $1.32 | $1.36 | 2,142,800 | — | — |
| 2003-06-27 | $1.29 | $1.33 | 2,026,200 | — | — |
| 2003-06-26 | $1.27 | $1.31 | 1,948,650 | — | — |
| 2003-06-25 | $1.27 | $1.30 | 974,050 | — | — |
| 2003-06-24 | $1.27 | $1.31 | 1,383,250 | — | — |
| 2003-06-23 | $1.26 | $1.30 | 952,600 | — | — |
| 2003-06-20 | $1.28 | $1.31 | 1,036,750 | — | — |
| 2003-06-19 | $1.29 | $1.32 | 188,100 | — | — |
| 2003-06-18 | $1.27 | $1.31 | 268,950 | — | — |
| 2003-06-17 | $1.28 | $1.31 | 290,400 | — | — |
| 2003-06-16 | $1.29 | $1.32 | 1,130,800 | — | — |
| 2003-06-13 | $1.27 | $1.31 | 569,800 | — | — |
| 2003-06-12 | $1.29 | $1.32 | 2,301,200 | — | — |
| 2003-06-11 | $1.25 | $1.29 | 182,050 | — | — |
| 2003-06-10 | $1.27 | $1.30 | 2,821,500 | — | — |
| 2003-06-09 | $1.28 | $1.31 | 881,100 | — | — |
| 2003-06-06 | $1.28 | $1.32 | 1,555,400 | — | — |
| 2003-06-05 | $1.27 | $1.30 | 525,800 | — | — |
| 2003-06-04 | $1.29 | $1.32 | 1,189,650 | — | — |
| 2003-06-03 | $1.25 | $1.28 | 366,850 | — | — |
| 2003-06-02 | $1.25 | $1.28 | 4,447,300 | — | — |
| 2003-05-30 | $1.23 | $1.26 | 1,860,650 | — | — |
| 2003-05-29 | $1.19 | $1.22 | 1,865,600 | — | — |
| 2003-05-28 | $1.18 | $1.21 | 1,103,850 | — | — |
| 2003-05-27 | $1.17 | $1.20 | 888,250 | — | — |
| 2003-05-23 | $1.15 | $1.18 | 538,450 | — | — |
| 2003-05-22 | $1.13 | $1.16 | 887,150 | — | — |
| 2003-05-21 | $1.17 | $1.20 | 398,750 | — | — |
| 2003-05-20 | $1.14 | $1.17 | 1,120,900 | — | — |
| 2003-05-19 | $1.15 | $1.18 | 632,500 | — | — |
| 2003-05-16 | $1.18 | $1.21 | 1,754,500 | — | — |
| 2003-05-15 | $1.09 | $1.12 | 1,613,150 | — | — |
| 2003-05-14 | $1.06 | $1.09 | 757,900 | — | — |
| 2003-05-13 | $1.07 | $1.10 | 1,001,000 | — | — |
| 2003-05-12 | $1.10 | $1.13 | 1,518,000 | — | — |
| 2003-05-09 | $1.09 | $1.12 | 952,600 | — | — |
| 2003-05-08 | $1.07 | $1.10 | 893,200 | — | — |
| 2003-05-07 | $1.05 | $1.07 | 874,500 | — | — |
| 2003-05-06 | $1.05 | $1.08 | 1,243,550 | — | — |
| 2003-05-05 | $1.05 | $1.07 | 1,678,600 | — | — |
| 2003-05-02 | $1.03 | $1.06 | 1,155,000 | — | — |
| 2003-05-01 | $0.99 | $1.01 | 938,850 | — | — |
| 2003-04-30 | $0.96 | $0.98 | 2,190,650 | — | — |
| 2003-04-29 | $1.04 | $1.07 | 1,614,250 | — | — |
| 2003-04-28 | $1.04 | $1.07 | 930,050 | — | — |
| 2003-04-25 | $1.06 | $1.09 | 2,021,800 | — | — |
| 2003-04-24 | $1.09 | $1.12 | 772,750 | — | — |
| 2003-04-23 | $1.08 | $1.11 | 185,350 | — | — |
| 2003-04-22 | $1.09 | $1.12 | 440,000 | — | — |
| 2003-04-21 | $1.09 | $1.12 | 227,150 | — | — |
| 2003-04-17 | $1.09 | $1.12 | 429,000 | — | — |
| 2003-04-16 | $1.09 | $1.12 | 2,879,250 | — | — |
| 2003-04-15 | $1.08 | $1.11 | 1,950,300 | — | — |
| 2003-04-14 | $1.05 | $1.07 | 964,150 | — | — |
| 2003-04-11 | $1.07 | $1.10 | 2,256,100 | — | — |
| 2003-04-10 | $1.11 | $1.13 | 1,338,700 | — | — |
| 2003-04-09 | $1.13 | $1.16 | 377,850 | — | — |
| 2003-04-08 | $1.15 | $1.18 | 1,016,950 | — | — |
| 2003-04-07 | $1.20 | $1.23 | 1,943,150 | — | — |
| 2003-04-04 | $1.21 | $1.25 | 2,701,600 | — | — |
| 2003-04-03 | $1.16 | $1.19 | 2,275,350 | — | — |
| 2003-04-02 | $1.14 | $1.17 | 1,912,350 | — | — |
| 2003-04-01 | $1.12 | $1.15 | 1,805,100 | — | — |
| 2003-03-31 | $1.15 | $1.18 | 860,200 | — | — |
| 2003-03-28 | $1.17 | $1.21 | 509,850 | — | — |
| 2003-03-27 | $1.14 | $1.17 | 1,400,850 | — | — |
| 2003-03-26 | $1.15 | $1.18 | 919,600 | — | — |
| 2003-03-25 | $1.17 | $1.20 | 196,900 | — | — |
| 2003-03-24 | $1.16 | $1.19 | 86,350 | — | — |
| 2003-03-21 | $1.23 | $1.26 | 833,800 | — | — |
| 2003-03-20 | $1.22 | $1.26 | 1,280,950 | — | — |
| 2003-03-19 | $1.18 | $1.21 | 424,050 | — | — |
| 2003-03-18 | $1.15 | $1.18 | 730,400 | — | — |
| 2003-03-17 | $1.19 | $1.22 | 270,050 | — | — |
| 2003-03-14 | $1.21 | $1.24 | 360,250 | — | — |
| 2003-03-13 | $1.21 | $1.24 | 331,100 | — | — |
| 2003-03-12 | $1.18 | $1.21 | 228,800 | — | — |
| 2003-03-11 | $1.18 | $1.21 | 846,450 | — | — |
| 2003-03-10 | $1.18 | $1.21 | 430,650 | — | — |
| 2003-03-07 | $1.20 | $1.24 | 255,200 | — | — |
| 2003-03-06 | $1.21 | $1.24 | 775,500 | — | — |
| 2003-03-05 | $1.25 | $1.28 | 663,850 | — | — |
| 2003-03-04 | $1.29 | $1.33 | 323,950 | — | — |
| 2003-03-03 | $1.30 | $1.33 | 518,650 | — | — |
| 2003-02-28 | $1.29 | $1.33 | 321,750 | — | — |
| 2003-02-27 | $1.27 | $1.30 | 136,400 | — | — |
| 2003-02-26 | $1.26 | $1.29 | 271,700 | — | — |
| 2003-02-25 | $1.25 | $1.29 | 802,450 | — | — |
| 2003-02-24 | $1.30 | $1.33 | 1,005,400 | — | — |
| 2003-02-21 | $1.30 | $1.33 | 524,150 | — | — |
| 2003-02-20 | $1.29 | $1.32 | 2,175,250 | — | — |
| 2003-02-19 | $1.29 | $1.32 | 1,574,100 | — | — |
| 2003-02-18 | $1.28 | $1.31 | 889,900 | — | — |
| 2003-02-14 | $1.27 | $1.30 | 265,650 | — | — |
| 2003-02-13 | $1.26 | $1.29 | 986,150 | — | — |
| 2003-02-12 | $1.24 | $1.27 | 222,200 | — | — |
| 2003-02-11 | $1.25 | $1.28 | 1,248,500 | — | — |
| 2003-02-10 | $1.22 | $1.25 | 583,000 | — | — |
| 2003-02-07 | $1.22 | $1.25 | 94,600 | — | — |
| 2003-02-06 | $1.24 | $1.27 | 109,450 | — | — |
| 2003-02-05 | $1.24 | $1.27 | 281,600 | — | — |
| 2003-02-04 | $1.23 | $1.26 | 64,900 | — | — |
| 2003-02-03 | $1.25 | $1.29 | 768,350 | — | — |
| 2003-01-31 | $1.27 | $1.30 | 848,100 | — | — |
| 2003-01-30 | $1.25 | $1.28 | 834,350 | — | — |
| 2003-01-29 | $1.27 | $1.30 | 675,950 | — | — |
| 2003-01-28 | $1.24 | $1.27 | 937,200 | — | — |
| 2003-01-27 | $1.22 | $1.25 | 101,750 | — | — |
| 2003-01-24 | $1.23 | $1.26 | 329,450 | — | — |
| 2003-01-23 | $1.25 | $1.28 | 517,000 | — | — |
| 2003-01-22 | $1.27 | $1.30 | 2,116,950 | — | — |
| 2003-01-21 | $1.29 | $1.33 | 1,328,250 | — | — |
| 2003-01-17 | $1.24 | $1.27 | 278,300 | — | — |
| 2003-01-16 | $1.24 | $1.27 | 1,164,350 | — | — |
| 2003-01-15 | $1.22 | $1.25 | 895,400 | — | — |
| 2003-01-14 | $1.19 | $1.22 | 290,950 | — | — |
| 2003-01-13 | $1.20 | $1.23 | 262,350 | — | — |
| 2003-01-10 | $1.18 | $1.21 | 742,500 | — | — |
| 2003-01-09 | $1.13 | $1.16 | 400,950 | — | — |
| 2003-01-08 | $1.11 | $1.14 | 312,950 | — | — |
| 2003-01-07 | $1.14 | $1.17 | 216,150 | — | — |
| 2003-01-06 | $1.18 | $1.21 | 358,600 | — | — |
| 2003-01-03 | $1.13 | $1.16 | 433,950 | — | — |
| 2003-01-02 | $1.17 | $1.20 | 170,500 | — | — |