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
- 1993-08-10 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 | $4.00 | $4.00 | 33,200 | — | — |
| 2003-12-30 | $4.00 | $4.00 | 37,700 | — | — |
| 2003-12-29 | $4.00 | $4.00 | 88,500 | — | — |
| 2003-12-26 | $3.58 | $3.58 | 20,300 | — | — |
| 2003-12-24 | $3.35 | $3.35 | 17,300 | — | — |
| 2003-12-23 | $3.26 | $3.26 | 42,800 | — | — |
| 2003-12-22 | $3.16 | $3.16 | 22,000 | — | — |
| 2003-12-19 | $3.21 | $3.21 | 44,100 | — | — |
| 2003-12-18 | $3.21 | $3.21 | 105,200 | — | — |
| 2003-12-17 | $3.26 | $3.26 | 57,400 | — | — |
| 2003-12-16 | $3.47 | $3.47 | 86,900 | — | — |
| 2003-12-15 | $3.81 | $3.81 | 69,600 | — | — |
| 2003-12-12 | $3.98 | $3.98 | 44,200 | — | — |
| 2003-12-11 | $3.92 | $3.92 | 48,200 | — | — |
| 2003-12-10 | $3.99 | $3.99 | 38,300 | — | — |
| 2003-12-09 | $4.09 | $4.09 | 29,600 | — | — |
| 2003-12-08 | $4.12 | $4.12 | 62,300 | — | — |
| 2003-12-05 | $3.91 | $3.91 | 42,000 | — | — |
| 2003-12-04 | $3.85 | $3.85 | 92,200 | — | — |
| 2003-12-03 | $3.91 | $3.91 | 114,400 | — | — |
| 2003-12-02 | $4.20 | $4.20 | 58,400 | — | — |
| 2003-12-01 | $4.26 | $4.26 | 76,000 | — | — |
| 2003-11-28 | $4.15 | $4.15 | 63,800 | — | — |
| 2003-11-26 | $4.10 | $4.10 | 86,000 | — | — |
| 2003-11-25 | $4.29 | $4.29 | 195,400 | — | — |
| 2003-11-24 | $4.40 | $4.40 | 114,400 | — | — |
| 2003-11-21 | $4.28 | $4.28 | 245,900 | — | — |
| 2003-11-20 | $4.46 | $4.46 | 443,200 | — | — |
| 2003-11-19 | $4.00 | $4.00 | 127,000 | — | — |
| 2003-11-18 | $3.90 | $3.90 | 91,600 | — | — |
| 2003-11-17 | $4.05 | $4.05 | 290,600 | — | — |
| 2003-11-14 | $3.69 | $3.69 | 97,200 | — | — |
| 2003-11-13 | $3.86 | $3.86 | 155,400 | — | — |
| 2003-11-12 | $3.84 | $3.84 | 313,300 | — | — |
| 2003-11-11 | $4.17 | $4.17 | 946,500 | — | — |
| 2003-11-10 | $3.35 | $3.35 | 242,000 | — | — |
| 2003-11-07 | $3.34 | $3.34 | 176,000 | — | — |
| 2003-11-06 | $2.99 | $2.99 | 18,800 | — | — |
| 2003-11-05 | $2.95 | $2.95 | 29,200 | — | — |
| 2003-11-04 | $2.89 | $2.89 | 24,500 | — | — |
| 2003-11-03 | $2.86 | $2.86 | 32,700 | — | — |
| 2003-10-31 | $2.98 | $2.98 | 2,700 | — | — |
| 2003-10-30 | $2.99 | $2.99 | 15,300 | — | — |
| 2003-10-29 | $2.90 | $2.90 | 23,700 | — | — |
| 2003-10-28 | $2.90 | $2.90 | 9,100 | — | — |
| 2003-10-27 | $2.90 | $2.90 | 6,900 | — | — |
| 2003-10-24 | $2.95 | $2.95 | 52,800 | — | — |
| 2003-10-23 | $2.98 | $2.98 | 36,200 | — | — |
| 2003-10-22 | $2.96 | $2.96 | 12,900 | — | — |
| 2003-10-21 | $2.96 | $2.96 | 25,900 | — | — |
| 2003-10-20 | $3.04 | $3.04 | 43,300 | — | — |
| 2003-10-17 | $3.16 | $3.16 | 21,300 | — | — |
| 2003-10-16 | $3.29 | $3.29 | 20,400 | — | — |
| 2003-10-15 | $3.14 | $3.14 | 36,700 | — | — |
| 2003-10-14 | $3.12 | $3.12 | 31,500 | — | — |
| 2003-10-13 | $3.14 | $3.14 | 35,700 | — | — |
| 2003-10-10 | $3.10 | $3.10 | 45,100 | — | — |
| 2003-10-09 | $3.03 | $3.03 | 31,000 | — | — |
| 2003-10-08 | $3.01 | $3.01 | 79,800 | — | — |
| 2003-10-07 | $3.00 | $3.00 | 86,700 | — | — |
| 2003-10-06 | $2.80 | $2.80 | 54,300 | — | — |
| 2003-10-03 | $2.94 | $2.94 | 79,300 | — | — |
| 2003-10-02 | $2.80 | $2.80 | 148,700 | — | — |
| 2003-10-01 | $2.71 | $2.71 | 130,200 | — | — |
| 2003-09-30 | $2.43 | $2.43 | 61,100 | — | — |
| 2003-09-29 | $2.39 | $2.39 | 47,500 | — | — |
| 2003-09-26 | $2.23 | $2.23 | 10,000 | — | — |
| 2003-09-25 | $2.27 | $2.27 | 23,500 | — | — |
| 2003-09-24 | $2.27 | $2.27 | 26,400 | — | — |
| 2003-09-23 | $2.27 | $2.27 | 19,700 | — | — |
| 2003-09-22 | $2.34 | $2.34 | 34,700 | — | — |
| 2003-09-19 | $2.37 | $2.37 | 79,600 | — | — |
| 2003-09-18 | $2.40 | $2.40 | 231,700 | — | — |
| 2003-09-17 | $2.06 | $2.06 | 35,800 | — | — |
| 2003-09-16 | $2.09 | $2.09 | 15,600 | — | — |
| 2003-09-15 | $2.09 | $2.09 | 7,900 | — | — |
| 2003-09-12 | $2.10 | $2.10 | 9,600 | — | — |
| 2003-09-11 | $2.11 | $2.11 | 25,500 | — | — |
| 2003-09-10 | $2.08 | $2.08 | 9,100 | — | — |
| 2003-09-09 | $2.17 | $2.17 | 5,700 | — | — |
| 2003-09-08 | $2.20 | $2.20 | 18,300 | — | — |
| 2003-09-05 | $2.13 | $2.13 | 10,900 | — | — |
| 2003-09-04 | $2.14 | $2.14 | 11,500 | — | — |
| 2003-09-03 | $2.17 | $2.17 | 25,500 | — | — |
| 2003-09-02 | $2.15 | $2.15 | 33,800 | — | — |
| 2003-08-29 | $2.14 | $2.14 | 2,500 | — | — |
| 2003-08-28 | $2.19 | $2.19 | 27,000 | — | — |
| 2003-08-27 | $2.17 | $2.17 | 88,100 | — | — |
| 2003-08-26 | $1.99 | $1.99 | 40,400 | — | — |
| 2003-08-25 | $1.99 | $1.99 | 19,100 | — | — |
| 2003-08-22 | $2.03 | $2.03 | 31,500 | — | — |
| 2003-08-21 | $1.95 | $1.95 | 8,500 | — | — |
| 2003-08-20 | $1.99 | $1.99 | 6,700 | — | — |
| 2003-08-19 | $1.90 | $1.90 | 32,700 | — | — |
| 2003-08-18 | $1.85 | $1.85 | 51,000 | — | — |
| 2003-08-15 | $1.89 | $1.89 | 15,800 | — | — |
| 2003-08-14 | $1.76 | $1.76 | 29,200 | — | — |
| 2003-08-13 | $1.73 | $1.73 | 87,700 | — | — |
| 2003-08-12 | $2.12 | $2.12 | 179,800 | — | — |
| 2003-08-11 | $1.55 | $1.55 | 11,100 | — | — |
| 2003-08-08 | $1.56 | $1.56 | 7,700 | — | — |
| 2003-08-07 | $1.65 | $1.65 | 3,500 | — | — |
| 2003-08-06 | $1.70 | $1.70 | 11,700 | — | — |
| 2003-08-05 | $1.70 | $1.70 | 43,000 | — | — |
| 2003-08-04 | $1.59 | $1.59 | 2,000 | — | — |
| 2003-08-01 | $1.50 | $1.50 | 10,300 | — | — |
| 2003-07-31 | $1.56 | $1.56 | 14,000 | — | — |
| 2003-07-30 | $1.53 | $1.53 | 3,800 | — | — |
| 2003-07-29 | $1.50 | $1.50 | 6,200 | — | — |
| 2003-07-28 | $1.54 | $1.54 | 18,300 | — | — |
| 2003-07-25 | $1.60 | $1.60 | 26,600 | — | — |
| 2003-07-24 | $1.60 | $1.60 | 17,400 | — | — |
| 2003-07-23 | $1.45 | $1.45 | 18,200 | — | — |
| 2003-07-22 | $1.40 | $1.40 | 12,200 | — | — |
| 2003-07-21 | $1.43 | $1.43 | 5,600 | — | — |
| 2003-07-18 | $1.35 | $1.35 | 14,000 | — | — |
| 2003-07-17 | $1.40 | $1.40 | 4,900 | — | — |
| 2003-07-16 | $1.45 | $1.45 | 5,900 | — | — |
| 2003-07-15 | $1.54 | $1.54 | 14,000 | — | — |
| 2003-07-14 | $1.55 | $1.55 | 68,100 | — | — |
| 2003-07-11 | $1.42 | $1.42 | 24,400 | — | — |
| 2003-07-10 | $1.27 | $1.27 | 6,500 | — | — |
| 2003-07-09 | $1.30 | $1.30 | 8,300 | — | — |
| 2003-07-08 | $1.35 | $1.35 | 61,200 | — | — |
| 2003-07-07 | $1.30 | $1.30 | 17,300 | — | — |
| 2003-07-03 | $1.25 | $1.25 | 1,600 | — | — |
| 2003-07-02 | $1.25 | $1.25 | 600 | — | — |
| 2003-07-01 | $1.25 | $1.25 | 2,300 | — | — |
| 2003-06-30 | $1.35 | $1.35 | 14,600 | — | — |
| 2003-06-27 | $1.35 | $1.35 | 7,200 | — | — |
| 2003-06-26 | $1.34 | $1.34 | 8,300 | — | — |
| 2003-06-25 | $1.38 | $1.38 | 7,300 | — | — |
| 2003-06-24 | $1.40 | $1.40 | 2,600 | — | — |
| 2003-06-23 | $1.40 | $1.40 | 18,700 | — | — |
| 2003-06-20 | $1.37 | $1.37 | 16,200 | — | — |
| 2003-06-19 | $1.39 | $1.39 | 18,700 | — | — |
| 2003-06-18 | $1.44 | $1.44 | 19,800 | — | — |
| 2003-06-17 | $1.45 | $1.45 | 35,400 | — | — |
| 2003-06-16 | $1.45 | $1.45 | 44,900 | — | — |
| 2003-06-13 | $1.41 | $1.41 | 38,700 | — | — |
| 2003-06-12 | $1.34 | $1.34 | 29,000 | — | — |
| 2003-06-11 | $1.31 | $1.31 | 24,900 | — | — |
| 2003-06-10 | $1.25 | $1.25 | 29,100 | — | — |
| 2003-06-09 | $1.20 | $1.20 | 53,800 | — | — |
| 2003-06-06 | $1.13 | $1.13 | 53,300 | — | — |
| 2003-06-05 | $1.02 | $1.02 | 37,200 | — | — |
| 2003-06-04 | $1.00 | $1.00 | 46,500 | — | — |
| 2003-06-03 | $0.96 | $0.96 | 31,100 | — | — |
| 2003-06-02 | $1.00 | $1.00 | 28,800 | — | — |
| 2003-05-30 | $1.01 | $1.01 | 29,500 | — | — |
| 2003-05-29 | $1.00 | $1.00 | 7,600 | — | — |
| 2003-05-28 | $1.02 | $1.02 | 8,400 | — | — |
| 2003-05-27 | $1.05 | $1.05 | 24,700 | — | — |
| 2003-05-23 | $1.05 | $1.05 | 24,300 | — | — |
| 2003-05-22 | $0.99 | $0.99 | 20,100 | — | — |
| 2003-05-21 | $0.98 | $0.98 | 20,500 | — | — |
| 2003-05-20 | $0.94 | $0.94 | 21,700 | — | — |
| 2003-05-19 | $0.94 | $0.94 | 10,500 | — | — |
| 2003-05-16 | $1.00 | $1.00 | 6,600 | — | — |
| 2003-05-15 | $1.04 | $1.04 | 43,900 | — | — |
| 2003-05-14 | $1.03 | $1.03 | 76,500 | — | — |
| 2003-05-13 | $1.16 | $1.16 | 19,400 | — | — |
| 2003-05-12 | $1.15 | $1.15 | 12,300 | — | — |
| 2003-05-09 | $1.15 | $1.15 | 6,800 | — | — |
| 2003-05-08 | $1.20 | $1.20 | 24,300 | — | — |
| 2003-05-07 | $1.28 | $1.28 | 57,500 | — | — |
| 2003-05-06 | $1.03 | $1.03 | 13,400 | — | — |
| 2003-05-05 | $0.99 | $0.99 | 4,900 | — | — |
| 2003-05-02 | $0.95 | $0.95 | 16,200 | — | — |
| 2003-05-01 | $0.99 | $0.99 | 13,300 | — | — |
| 2003-04-30 | $1.05 | $1.05 | 19,300 | — | — |
| 2003-04-29 | $1.00 | $1.00 | 13,900 | — | — |
| 2003-04-28 | $0.95 | $0.95 | 2,100 | — | — |
| 2003-04-25 | $1.00 | $1.00 | 5,600 | — | — |
| 2003-04-24 | $1.03 | $1.03 | 11,600 | — | — |
| 2003-04-23 | $1.00 | $1.00 | 11,100 | — | — |
| 2003-04-22 | $0.98 | $0.98 | 23,900 | — | — |
| 2003-04-21 | $1.03 | $1.03 | 18,000 | — | — |
| 2003-04-17 | $1.00 | $1.00 | 7,100 | — | — |
| 2003-04-16 | $0.99 | $0.99 | 3,200 | — | — |
| 2003-04-15 | $1.02 | $1.02 | 15,600 | — | — |
| 2003-04-14 | $1.05 | $1.05 | 5,200 | — | — |
| 2003-04-11 | $1.05 | $1.05 | 61,100 | — | — |
| 2003-04-10 | $1.00 | $1.00 | 34,900 | — | — |
| 2003-04-09 | $0.91 | $0.91 | 11,200 | — | — |
| 2003-04-08 | $0.94 | $0.94 | 3,700 | — | — |
| 2003-04-07 | $0.97 | $0.97 | 6,600 | — | — |
| 2003-04-04 | $0.87 | $0.87 | 3,000 | — | — |
| 2003-04-03 | $0.92 | $0.92 | 300 | — | — |
| 2003-04-02 | $0.91 | $0.91 | 24,200 | — | — |
| 2003-04-01 | $0.91 | $0.91 | 15,600 | — | — |
| 2003-03-31 | $0.98 | $0.98 | 37,400 | — | — |
| 2003-03-28 | $0.86 | $0.86 | 1,900 | — | — |
| 2003-03-27 | $0.90 | $0.90 | 3,600 | — | — |
| 2003-03-26 | $0.92 | $0.92 | 3,800 | — | — |
| 2003-03-25 | $0.93 | $0.93 | 2,000 | — | — |
| 2003-03-24 | $0.94 | $0.94 | 24,000 | — | — |
| 2003-03-21 | $0.94 | $0.94 | 2,100 | — | — |
| 2003-03-20 | $0.93 | $0.93 | 7,800 | — | — |
| 2003-03-19 | $0.91 | $0.91 | 2,700 | — | — |
| 2003-03-18 | $0.87 | $0.87 | 10,700 | — | — |
| 2003-03-17 | $0.93 | $0.93 | 13,400 | — | — |
| 2003-03-14 | $0.87 | $0.87 | 3,100 | — | — |
| 2003-03-13 | $0.90 | $0.90 | 19,200 | — | — |
| 2003-03-12 | $0.97 | $0.97 | 40,300 | — | — |
| 2003-03-11 | $0.97 | $0.97 | 3,800 | — | — |
| 2003-03-10 | $0.99 | $0.99 | 4,000 | — | — |
| 2003-03-07 | $0.99 | $0.99 | 30,600 | — | — |
| 2003-03-06 | $1.01 | $1.01 | 3,100 | — | — |
| 2003-03-05 | $1.00 | $1.00 | 2,100 | — | — |
| 2003-03-04 | $1.01 | $1.01 | 7,700 | — | — |
| 2003-03-03 | $0.99 | $0.99 | 8,700 | — | — |
| 2003-02-28 | $1.04 | $1.04 | 19,200 | — | — |
| 2003-02-27 | $0.97 | $0.97 | 18,700 | — | — |
| 2003-02-26 | $0.85 | $0.85 | 2,000 | — | — |
| 2003-02-25 | $0.87 | $0.87 | 30,400 | — | — |
| 2003-02-24 | $0.85 | $0.85 | 5,900 | — | — |
| 2003-02-21 | $0.90 | $0.90 | 9,400 | — | — |
| 2003-02-20 | $0.88 | $0.88 | 3,200 | — | — |
| 2003-02-19 | $0.85 | $0.85 | 6,100 | — | — |
| 2003-02-18 | $0.86 | $0.86 | 23,700 | — | — |
| 2003-02-14 | $0.94 | $0.94 | 7,400 | — | — |
| 2003-02-13 | $0.88 | $0.88 | 2,200 | — | — |
| 2003-02-12 | $0.94 | $0.94 | 3,900 | — | — |
| 2003-02-11 | $0.94 | $0.94 | 1,100 | — | — |
| 2003-02-10 | $0.90 | $0.90 | 19,100 | — | — |
| 2003-02-07 | $0.95 | $0.95 | 15,700 | — | — |
| 2003-02-06 | $0.98 | $0.98 | 7,300 | — | — |
| 2003-02-05 | $0.98 | $0.98 | 5,400 | — | — |
| 2003-02-04 | $0.92 | $0.92 | 6,300 | — | — |
| 2003-02-03 | $0.98 | $0.98 | 9,000 | — | — |
| 2003-01-31 | $0.99 | $0.99 | 2,500 | — | — |
| 2003-01-30 | $0.98 | $0.98 | 6,300 | — | — |
| 2003-01-29 | $0.95 | $0.95 | 13,200 | — | — |
| 2003-01-28 | $0.93 | $0.93 | 18,700 | — | — |
| 2003-01-27 | $0.90 | $0.90 | 5,200 | — | — |
| 2003-01-24 | $0.91 | $0.91 | 20,000 | — | — |
| 2003-01-23 | $0.98 | $0.98 | 7,000 | — | — |
| 2003-01-22 | $1.00 | $1.00 | 14,100 | — | — |
| 2003-01-21 | $1.00 | $1.00 | 1,500 | — | — |
| 2003-01-17 | $1.01 | $1.01 | 2,400 | — | — |
| 2003-01-16 | $1.04 | $1.04 | 12,400 | — | — |
| 2003-01-15 | $1.06 | $1.06 | 9,600 | — | — |
| 2003-01-14 | $1.04 | $1.04 | 2,900 | — | — |
| 2003-01-13 | $1.07 | $1.07 | 10,900 | — | — |
| 2003-01-10 | $1.07 | $1.07 | 7,200 | — | — |
| 2003-01-09 | $1.04 | $1.04 | 4,900 | — | — |
| 2003-01-08 | $1.05 | $1.05 | 10,400 | — | — |
| 2003-01-07 | $1.01 | $1.01 | 11,900 | — | — |
| 2003-01-06 | $1.02 | $1.02 | 21,100 | — | — |
| 2003-01-03 | $1.00 | $1.00 | 12,200 | — | — |
| 2003-01-02 | $0.88 | $0.88 | 14,100 | — | — |