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
- 2000-07-28 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 | $3.43 | $3.43 | 300,793 | — | — |
| 2003-12-30 | $3.57 | $3.57 | 289,074 | — | — |
| 2003-12-29 | $3.52 | $3.52 | 366,790 | — | — |
| 2003-12-26 | $3.41 | $3.41 | 122,332 | — | — |
| 2003-12-24 | $3.40 | $3.40 | 117,809 | — | — |
| 2003-12-23 | $3.50 | $3.50 | 375,014 | — | — |
| 2003-12-22 | $3.49 | $3.49 | 667,378 | — | — |
| 2003-12-19 | $3.52 | $3.52 | 518,729 | — | — |
| 2003-12-18 | $3.60 | $3.60 | 972,899 | — | — |
| 2003-12-17 | $3.39 | $3.39 | 443,068 | — | — |
| 2003-12-16 | $3.45 | $3.45 | 726,385 | — | — |
| 2003-12-15 | $3.56 | $3.56 | 725,768 | — | — |
| 2003-12-12 | $3.76 | $3.76 | 1,397,258 | — | — |
| 2003-12-11 | $3.62 | $3.62 | 804,307 | — | — |
| 2003-12-10 | $3.53 | $3.53 | 1,605,736 | — | — |
| 2003-12-09 | $3.65 | $3.65 | 1,804,757 | — | — |
| 2003-12-08 | $3.80 | $3.80 | 2,401,202 | — | — |
| 2003-12-05 | $4.13 | $4.13 | 1,991,647 | — | — |
| 2003-12-04 | $3.82 | $3.82 | 958,302 | — | — |
| 2003-12-03 | $3.89 | $3.89 | 3,138,895 | — | — |
| 2003-12-02 | $3.75 | $3.75 | 1,840,326 | — | — |
| 2003-12-01 | $3.50 | $3.50 | 1,744,516 | — | — |
| 2003-11-28 | $3.34 | $3.34 | 445,741 | — | — |
| 2003-11-26 | $3.28 | $3.28 | 1,651,379 | — | — |
| 2003-11-25 | $3.37 | $3.37 | 5,234,987 | — | — |
| 2003-11-24 | $3.09 | $3.09 | 2,048,187 | — | — |
| 2003-11-21 | $3.04 | $3.04 | 145,154 | — | — |
| 2003-11-20 | $2.97 | $2.97 | 43,587 | — | — |
| 2003-11-19 | $3.02 | $3.02 | 63,942 | — | — |
| 2003-11-18 | $3.05 | $3.05 | 28,373 | — | — |
| 2003-11-17 | $3.06 | $3.06 | 48,933 | — | — |
| 2003-11-14 | $3.01 | $3.01 | 55,306 | — | — |
| 2003-11-13 | $3.06 | $3.06 | 639,416 | — | — |
| 2003-11-12 | $3.10 | $3.10 | 52,017 | — | — |
| 2003-11-11 | $3.12 | $3.12 | 60,241 | — | — |
| 2003-11-10 | $3.12 | $3.12 | 71,960 | — | — |
| 2003-11-07 | $3.03 | $3.03 | 33,924 | — | — |
| 2003-11-06 | $2.97 | $2.97 | 864,342 | — | — |
| 2003-11-05 | $2.93 | $2.93 | 78,539 | — | — |
| 2003-11-04 | $2.94 | $2.94 | 121,304 | — | — |
| 2003-11-03 | $2.94 | $2.94 | 95,604 | — | — |
| 2003-10-31 | $2.94 | $2.94 | 529,420 | — | — |
| 2003-10-30 | $2.89 | $2.89 | 39,270 | — | — |
| 2003-10-29 | $2.89 | $2.89 | 88,614 | — | — |
| 2003-10-28 | $2.85 | $2.85 | 193,881 | — | — |
| 2003-10-27 | $2.85 | $2.85 | 161,602 | — | — |
| 2003-10-24 | $2.80 | $2.80 | 290,513 | — | — |
| 2003-10-23 | $2.89 | $2.89 | 147,210 | — | — |
| 2003-10-22 | $2.98 | $2.98 | 99,716 | — | — |
| 2003-10-21 | $2.99 | $2.99 | 85,324 | — | — |
| 2003-10-20 | $3.11 | $3.11 | 158,723 | — | — |
| 2003-10-17 | $3.24 | $3.24 | 134,462 | — | — |
| 2003-10-16 | $3.11 | $3.11 | 639,210 | — | — |
| 2003-10-15 | $2.67 | $2.67 | 74,838 | — | — |
| 2003-10-14 | $2.62 | $2.62 | 70,521 | — | — |
| 2003-10-13 | $2.55 | $2.55 | 76,689 | — | — |
| 2003-10-10 | $2.67 | $2.67 | 66,203 | — | — |
| 2003-10-09 | $2.53 | $2.53 | 184,423 | — | — |
| 2003-10-08 | $2.55 | $2.55 | 19,738 | — | — |
| 2003-10-07 | $2.58 | $2.58 | 160,368 | — | — |
| 2003-10-06 | $2.63 | $2.63 | 64,970 | — | — |
| 2003-10-03 | $2.55 | $2.55 | 48,727 | — | — |
| 2003-10-02 | $2.55 | $2.55 | 107,323 | — | — |
| 2003-10-01 | $2.54 | $2.54 | 80,184 | — | — |
| 2003-09-30 | $2.60 | $2.60 | 120,482 | — | — |
| 2003-09-29 | $2.62 | $2.62 | 168,181 | — | — |
| 2003-09-26 | $2.50 | $2.50 | 82,240 | — | — |
| 2003-09-25 | $2.56 | $2.56 | 62,297 | — | — |
| 2003-09-24 | $2.50 | $2.50 | 93,548 | — | — |
| 2003-09-23 | $2.58 | $2.58 | 92,520 | — | — |
| 2003-09-22 | $2.58 | $2.58 | 84,913 | — | — |
| 2003-09-19 | $2.56 | $2.56 | 106,295 | — | — |
| 2003-09-18 | $2.35 | $2.35 | 399,070 | — | — |
| 2003-09-17 | $2.47 | $2.47 | 656,686 | — | — |
| 2003-09-16 | $2.02 | $2.02 | 149,677 | — | — |
| 2003-09-15 | $1.99 | $1.99 | 155,022 | — | — |
| 2003-09-12 | $1.99 | $1.99 | 97,454 | — | — |
| 2003-09-11 | $1.98 | $1.98 | 112,052 | — | — |
| 2003-09-10 | $2.03 | $2.03 | 279,205 | — | — |
| 2003-09-09 | $1.89 | $1.89 | 157,901 | — | — |
| 2003-09-08 | $1.86 | $1.86 | 155,228 | — | — |
| 2003-09-05 | $1.85 | $1.85 | 126,033 | — | — |
| 2003-09-04 | $1.89 | $1.89 | 88,614 | — | — |
| 2003-09-03 | $1.85 | $1.85 | 201,488 | — | — |
| 2003-09-02 | $1.84 | $1.84 | 116,781 | — | — |
| 2003-08-29 | $1.75 | $1.75 | 66,203 | — | — |
| 2003-08-28 | $1.75 | $1.75 | 67,231 | — | — |
| 2003-08-27 | $1.59 | $1.59 | 30,840 | — | — |
| 2003-08-26 | $1.67 | $1.67 | 79,773 | — | — |
| 2003-08-25 | $1.68 | $1.68 | 34,746 | — | — |
| 2003-08-22 | $1.61 | $1.61 | 45,438 | — | — |
| 2003-08-21 | $1.58 | $1.58 | 65,175 | — | — |
| 2003-08-20 | $1.55 | $1.55 | 41,120 | — | — |
| 2003-08-19 | $1.51 | $1.51 | 59,830 | — | — |
| 2003-08-18 | $1.47 | $1.47 | 17,065 | — | — |
| 2003-08-15 | $1.43 | $1.43 | 9,046 | — | — |
| 2003-08-14 | $1.45 | $1.45 | 16,654 | — | — |
| 2003-08-13 | $1.45 | $1.45 | 11,719 | — | — |
| 2003-08-12 | $1.41 | $1.41 | 50,578 | — | — |
| 2003-08-11 | $1.42 | $1.42 | 8,224 | — | — |
| 2003-08-08 | $1.41 | $1.41 | 64,147 | — | — |
| 2003-08-07 | $1.40 | $1.40 | 15,009 | — | — |
| 2003-08-06 | $1.38 | $1.38 | 32,485 | — | — |
| 2003-08-05 | $1.42 | $1.42 | 28,990 | — | — |
| 2003-08-04 | $1.45 | $1.45 | 48,933 | — | — |
| 2003-08-01 | $1.45 | $1.45 | 52,634 | — | — |
| 2003-07-31 | $1.49 | $1.49 | 137,752 | — | — |
| 2003-07-30 | $1.44 | $1.44 | 215,880 | — | — |
| 2003-07-29 | $1.74 | $1.74 | 18,710 | — | — |
| 2003-07-28 | $1.73 | $1.73 | 291,130 | — | — |
| 2003-07-25 | $1.70 | $1.70 | 63,530 | — | — |
| 2003-07-24 | $1.60 | $1.60 | 32,279 | — | — |
| 2003-07-23 | $1.58 | $1.58 | 158,312 | — | — |
| 2003-07-22 | $1.78 | $1.78 | 73,810 | — | — |
| 2003-07-21 | $1.75 | $1.75 | 80,390 | — | — |
| 2003-07-18 | $1.71 | $1.71 | 72,166 | — | — |
| 2003-07-17 | $1.73 | $1.73 | 167,975 | — | — |
| 2003-07-16 | $1.60 | $1.60 | 40,298 | — | — |
| 2003-07-15 | $1.70 | $1.70 | 119,659 | — | — |
| 2003-07-14 | $1.70 | $1.70 | 72,166 | — | — |
| 2003-07-11 | $1.78 | $1.78 | 222,665 | — | — |
| 2003-07-10 | $1.81 | $1.81 | 279,616 | — | — |
| 2003-07-09 | $1.67 | $1.67 | 186,890 | — | — |
| 2003-07-08 | $1.44 | $1.44 | 85,324 | — | — |
| 2003-07-07 | $1.39 | $1.39 | 141,247 | — | — |
| 2003-07-03 | $1.39 | $1.39 | 60,858 | — | — |
| 2003-07-02 | $1.45 | $1.45 | 193,675 | — | — |
| 2003-07-01 | $1.51 | $1.51 | 139,602 | — | — |
| 2003-06-30 | $1.37 | $1.37 | 1,245,936 | — | — |
| 2003-06-27 | $1.40 | $1.40 | 197,787 | — | — |
| 2003-06-26 | $1.39 | $1.39 | 97,454 | — | — |
| 2003-06-25 | $1.34 | $1.34 | 165,302 | — | — |
| 2003-06-24 | $1.24 | $1.24 | 87,791 | — | — |
| 2003-06-23 | $1.25 | $1.25 | 226,777 | — | — |
| 2003-06-20 | $1.32 | $1.32 | 147,210 | — | — |
| 2003-06-19 | $1.52 | $1.52 | 352,604 | — | — |
| 2003-06-18 | $1.43 | $1.43 | 198,610 | — | — |
| 2003-06-17 | $1.31 | $1.31 | 428,265 | — | — |
| 2003-06-16 | $1.34 | $1.34 | 138,986 | — | — |
| 2003-06-13 | $1.40 | $1.40 | 713,432 | — | — |
| 2003-06-12 | $1.51 | $1.51 | 690,405 | — | — |
| 2003-06-11 | $1.77 | $1.77 | 148,649 | — | — |
| 2003-06-10 | $1.75 | $1.75 | 274,476 | — | — |
| 2003-06-09 | $1.84 | $1.84 | 213,002 | — | — |
| 2003-06-06 | $1.99 | $1.99 | 505,159 | — | — |
| 2003-06-05 | $2.01 | $2.01 | 88,408 | — | — |
| 2003-06-04 | $2.04 | $2.04 | 166,330 | — | — |
| 2003-06-03 | $2.04 | $2.04 | 371,314 | — | — |
| 2003-06-02 | $1.96 | $1.96 | 652,163 | — | — |
| 2003-05-30 | $1.68 | $1.68 | 483,160 | — | — |
| 2003-05-29 | $1.56 | $1.56 | 748,795 | — | — |
| 2003-05-28 | $1.25 | $1.25 | 455,815 | — | — |
| 2003-05-27 | $1.00 | $1.00 | 219,375 | — | — |
| 2003-05-23 | $0.95 | $0.95 | 264,402 | — | — |
| 2003-05-22 | $1.01 | $1.01 | 239,935 | — | — |
| 2003-05-21 | $1.04 | $1.04 | 179,489 | — | — |
| 2003-05-20 | $1.03 | $1.03 | 132,818 | — | — |
| 2003-05-19 | $1.02 | $1.02 | 155,845 | — | — |
| 2003-05-16 | $1.05 | $1.05 | 62,091 | — | — |
| 2003-05-15 | $1.09 | $1.09 | 94,782 | — | — |
| 2003-05-14 | $1.07 | $1.07 | 114,725 | — | — |
| 2003-05-13 | $1.00 | $1.00 | 14,598 | — | — |
| 2003-05-12 | $1.00 | $1.00 | 62,914 | — | — |
| 2003-05-09 | $1.02 | $1.02 | 77,306 | — | — |
| 2003-05-08 | $1.01 | $1.01 | 54,073 | — | — |
| 2003-05-07 | $1.01 | $1.01 | 74,838 | — | — |
| 2003-05-06 | $1.15 | $1.15 | 84,502 | — | — |
| 2003-05-05 | $1.10 | $1.10 | 171,882 | — | — |
| 2003-05-02 | $1.05 | $1.05 | 41,326 | — | — |
| 2003-05-01 | $1.00 | $1.00 | 104,650 | — | — |
| 2003-04-30 | $0.97 | $0.97 | 54,895 | — | — |
| 2003-04-29 | $0.91 | $0.91 | 51,606 | — | — |
| 2003-04-28 | $0.90 | $0.90 | 164,480 | — | — |
| 2003-04-25 | $0.92 | $0.92 | 52,428 | — | — |
| 2003-04-24 | $0.88 | $0.88 | 85,530 | — | — |
| 2003-04-23 | $0.97 | $0.97 | 29,195 | — | — |
| 2003-04-22 | $0.97 | $0.97 | 219,992 | — | — |
| 2003-04-21 | $0.95 | $0.95 | 156,462 | — | — |
| 2003-04-17 | $1.04 | $1.04 | 66,614 | — | — |
| 2003-04-16 | $1.05 | $1.05 | 67,848 | — | — |
| 2003-04-15 | $1.14 | $1.14 | 190,180 | — | — |
| 2003-04-14 | $1.27 | $1.27 | 71,138 | — | — |
| 2003-04-11 | $1.23 | $1.23 | 75,866 | — | — |
| 2003-04-10 | $1.23 | $1.23 | 51,194 | — | — |
| 2003-04-09 | $1.30 | $1.30 | 34,746 | — | — |
| 2003-04-08 | $1.27 | $1.27 | 69,287 | — | — |
| 2003-04-07 | $1.26 | $1.26 | 106,501 | — | — |
| 2003-04-04 | $1.17 | $1.17 | 67,026 | — | — |
| 2003-04-03 | $1.22 | $1.22 | 48,933 | — | — |
| 2003-04-02 | $1.29 | $1.29 | 123,977 | — | — |
| 2003-04-01 | $1.15 | $1.15 | 122,538 | — | — |
| 2003-03-31 | $1.10 | $1.10 | 50,989 | — | — |
| 2003-03-28 | $1.17 | $1.17 | 33,102 | — | — |
| 2003-03-27 | $1.21 | $1.21 | 28,167 | — | — |
| 2003-03-26 | $1.19 | $1.19 | 37,008 | — | — |
| 2003-03-25 | $1.25 | $1.25 | 42,970 | — | — |
| 2003-03-24 | $1.16 | $1.16 | 94,165 | — | — |
| 2003-03-21 | $1.40 | $1.40 | 89,642 | — | — |
| 2003-03-20 | $1.38 | $1.38 | 77,100 | — | — |
| 2003-03-19 | $1.44 | $1.44 | 44,821 | — | — |
| 2003-03-18 | $1.42 | $1.42 | 95,193 | — | — |
| 2003-03-17 | $1.35 | $1.35 | 54,073 | — | — |
| 2003-03-14 | $1.03 | $1.03 | 228,833 | — | — |
| 2003-03-13 | $0.88 | $0.88 | 40,503 | — | — |
| 2003-03-12 | $0.89 | $0.89 | 67,231 | — | — |
| 2003-03-11 | $0.90 | $0.90 | 57,568 | — | — |
| 2003-03-10 | $0.97 | $0.97 | 47,494 | — | — |
| 2003-03-07 | $1.05 | $1.05 | 54,690 | — | — |
| 2003-03-06 | $1.05 | $1.05 | 24,672 | — | — |
| 2003-03-05 | $1.09 | $1.09 | 24,672 | — | — |
| 2003-03-04 | $1.12 | $1.12 | 33,307 | — | — |
| 2003-03-03 | $1.15 | $1.15 | 44,410 | — | — |
| 2003-02-28 | $1.17 | $1.17 | 47,082 | — | — |
| 2003-02-27 | $1.34 | $1.34 | 108,351 | — | — |
| 2003-02-26 | $1.34 | $1.34 | 21,999 | — | — |
| 2003-02-25 | $1.33 | $1.33 | 26,522 | — | — |
| 2003-02-24 | $1.26 | $1.26 | 15,214 | — | — |
| 2003-02-21 | $1.35 | $1.35 | 40,092 | — | — |
| 2003-02-20 | $1.29 | $1.29 | 24,261 | — | — |
| 2003-02-19 | $1.32 | $1.32 | 18,093 | — | — |
| 2003-02-18 | $1.35 | $1.35 | 122,949 | — | — |
| 2003-02-14 | $1.26 | $1.26 | 11,514 | — | — |
| 2003-02-13 | $1.26 | $1.26 | 16,654 | — | — |
| 2003-02-12 | $1.31 | $1.31 | 45,438 | — | — |
| 2003-02-11 | $1.39 | $1.39 | 76,689 | — | — |
| 2003-02-10 | $1.35 | $1.35 | 2,570,000 | — | — |
| 2003-02-07 | $1.41 | $1.41 | 68,876 | — | — |
| 2003-02-06 | $1.43 | $1.43 | 26,317 | — | — |
| 2003-02-05 | $1.43 | $1.43 | 50,989 | — | — |
| 2003-02-04 | $1.43 | $1.43 | 63,736 | — | — |
| 2003-02-03 | $1.46 | $1.46 | 64,147 | — | — |
| 2003-01-31 | $1.46 | $1.46 | 34,335 | — | — |
| 2003-01-30 | $1.43 | $1.43 | 68,465 | — | — |
| 2003-01-29 | $1.46 | $1.46 | 85,118 | — | — |
| 2003-01-28 | $1.46 | $1.46 | 116,164 | — | — |
| 2003-01-27 | $1.46 | $1.46 | 48,110 | — | — |
| 2003-01-24 | $1.46 | $1.46 | 125,622 | — | — |
| 2003-01-23 | $1.46 | $1.46 | 18,504 | — | — |
| 2003-01-22 | $1.46 | $1.46 | 45,026 | — | — |
| 2003-01-21 | $1.48 | $1.48 | 88,614 | — | — |
| 2003-01-17 | $1.51 | $1.51 | 135,696 | — | — |
| 2003-01-16 | $1.65 | $1.65 | 12,130 | — | — |
| 2003-01-15 | $1.65 | $1.65 | 14,186 | — | — |
| 2003-01-14 | $1.78 | $1.78 | 29,401 | — | — |
| 2003-01-13 | $1.81 | $1.81 | 50,578 | — | — |
| 2003-01-10 | $1.79 | $1.79 | 48,110 | — | — |
| 2003-01-09 | $1.92 | $1.92 | 61,063 | — | — |
| 2003-01-08 | $1.68 | $1.68 | 47,494 | — | — |
| 2003-01-07 | $1.65 | $1.65 | 43,587 | — | — |
| 2003-01-06 | $1.61 | $1.61 | 54,690 | — | — |
| 2003-01-03 | $1.58 | $1.58 | 68,670 | — | — |
| 2003-01-02 | $1.60 | $1.60 | 65,175 | — | — |