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
- 1996-02-15 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 | $6.59 | $6.59 | 38,000 | — | — |
| 2003-12-30 | $6.29 | $6.29 | 67,100 | — | — |
| 2003-12-29 | $6.42 | $6.42 | 64,100 | — | — |
| 2003-12-26 | $6.37 | $6.37 | 68,400 | — | — |
| 2003-12-24 | $6.50 | $6.50 | 20,600 | — | — |
| 2003-12-23 | $6.34 | $6.34 | 25,300 | — | — |
| 2003-12-22 | $6.26 | $6.26 | 27,000 | — | — |
| 2003-12-19 | $6.25 | $6.25 | 38,500 | — | — |
| 2003-12-18 | $6.42 | $6.42 | 50,800 | — | — |
| 2003-12-17 | $6.35 | $6.35 | 54,000 | — | — |
| 2003-12-16 | $6.43 | $6.43 | 36,400 | — | — |
| 2003-12-15 | $6.48 | $6.48 | 41,500 | — | — |
| 2003-12-12 | $6.48 | $6.48 | 87,400 | — | — |
| 2003-12-11 | $6.51 | $6.51 | 32,900 | — | — |
| 2003-12-10 | $6.47 | $6.47 | 48,600 | — | — |
| 2003-12-09 | $6.47 | $6.47 | 53,000 | — | — |
| 2003-12-08 | $6.55 | $6.55 | 88,700 | — | — |
| 2003-12-05 | $6.30 | $6.30 | 59,000 | — | — |
| 2003-12-04 | $6.45 | $6.45 | 80,200 | — | — |
| 2003-12-03 | $6.29 | $6.29 | 64,000 | — | — |
| 2003-12-02 | $6.37 | $6.37 | 151,700 | — | — |
| 2003-12-01 | $6.50 | $6.50 | 155,700 | — | — |
| 2003-11-28 | $6.50 | $6.50 | 46,300 | — | — |
| 2003-11-26 | $6.45 | $6.45 | 53,000 | — | — |
| 2003-11-25 | $6.45 | $6.45 | 228,600 | — | — |
| 2003-11-24 | $6.50 | $6.50 | 157,000 | — | — |
| 2003-11-21 | $6.26 | $6.26 | 361,700 | — | — |
| 2003-11-20 | $6.23 | $6.23 | 292,800 | — | — |
| 2003-11-19 | $6.05 | $6.05 | 357,800 | — | — |
| 2003-11-18 | $5.65 | $5.65 | 172,800 | — | — |
| 2003-11-17 | $5.51 | $5.51 | 294,100 | — | — |
| 2003-11-14 | $5.38 | $5.38 | 37,500 | — | — |
| 2003-11-13 | $5.25 | $5.25 | 65,000 | — | — |
| 2003-11-12 | $5.10 | $5.10 | 9,500 | — | — |
| 2003-11-11 | $5.07 | $5.07 | 86,300 | — | — |
| 2003-11-10 | $5.31 | $5.31 | 49,700 | — | — |
| 2003-11-07 | $5.40 | $5.40 | 437,800 | — | — |
| 2003-11-06 | $5.18 | $5.18 | 425,000 | — | — |
| 2003-11-05 | $4.81 | $4.81 | 75,800 | — | — |
| 2003-11-04 | $4.89 | $4.89 | 141,800 | — | — |
| 2003-11-03 | $4.80 | $4.80 | 116,200 | — | — |
| 2003-10-31 | $4.85 | $4.85 | 128,900 | — | — |
| 2003-10-30 | $4.70 | $4.70 | 39,300 | — | — |
| 2003-10-29 | $4.61 | $4.61 | 26,800 | — | — |
| 2003-10-28 | $4.69 | $4.69 | 37,700 | — | — |
| 2003-10-27 | $4.71 | $4.71 | 3,800 | — | — |
| 2003-10-24 | $4.74 | $4.74 | 14,300 | — | — |
| 2003-10-23 | $4.65 | $4.65 | 13,400 | — | — |
| 2003-10-22 | $4.60 | $4.60 | 16,500 | — | — |
| 2003-10-21 | $4.65 | $4.65 | 23,300 | — | — |
| 2003-10-20 | $4.70 | $4.70 | 30,600 | — | — |
| 2003-10-17 | $4.65 | $4.65 | 17,400 | — | — |
| 2003-10-16 | $4.67 | $4.67 | 12,000 | — | — |
| 2003-10-15 | $4.75 | $4.75 | 42,600 | — | — |
| 2003-10-14 | $4.74 | $4.74 | 148,500 | — | — |
| 2003-10-13 | $4.47 | $4.47 | 158,700 | — | — |
| 2003-10-10 | $4.27 | $4.27 | 25,000 | — | — |
| 2003-10-09 | $4.33 | $4.33 | 65,200 | — | — |
| 2003-10-08 | $4.21 | $4.21 | 47,600 | — | — |
| 2003-10-07 | $4.29 | $4.29 | 226,400 | — | — |
| 2003-10-06 | $4.20 | $4.20 | 93,300 | — | — |
| 2003-10-03 | $4.00 | $4.00 | 152,100 | — | — |
| 2003-10-02 | $3.90 | $3.90 | 128,500 | — | — |
| 2003-10-01 | $3.88 | $3.88 | 45,100 | — | — |
| 2003-09-30 | $3.90 | $3.90 | 24,500 | — | — |
| 2003-09-29 | $3.90 | $3.90 | 16,800 | — | — |
| 2003-09-26 | $3.90 | $3.90 | 95,700 | — | — |
| 2003-09-25 | $3.88 | $3.88 | 36,700 | — | — |
| 2003-09-24 | $3.88 | $3.88 | 22,400 | — | — |
| 2003-09-23 | $3.90 | $3.90 | 183,300 | — | — |
| 2003-09-22 | $3.90 | $3.90 | 25,600 | — | — |
| 2003-09-19 | $3.95 | $3.95 | 5,000 | — | — |
| 2003-09-18 | $3.76 | $3.76 | 31,100 | — | — |
| 2003-09-17 | $3.83 | $3.83 | 21,600 | — | — |
| 2003-09-16 | $3.98 | $3.98 | 21,600 | — | — |
| 2003-09-15 | $3.75 | $3.75 | 10,400 | — | — |
| 2003-09-12 | $3.71 | $3.71 | 24,500 | — | — |
| 2003-09-11 | $3.89 | $3.89 | 8,000 | — | — |
| 2003-09-10 | $3.96 | $3.96 | 4,900 | — | — |
| 2003-09-09 | $4.00 | $4.00 | 18,900 | — | — |
| 2003-09-08 | $4.00 | $4.00 | 31,900 | — | — |
| 2003-09-05 | $3.98 | $3.98 | 2,700 | — | — |
| 2003-09-04 | $3.98 | $3.98 | 10,200 | — | — |
| 2003-09-03 | $3.99 | $3.99 | 40,200 | — | — |
| 2003-09-02 | $4.00 | $4.00 | 88,900 | — | — |
| 2003-08-29 | $3.86 | $3.86 | 15,100 | — | — |
| 2003-08-28 | $3.80 | $3.80 | 25,600 | — | — |
| 2003-08-27 | $3.64 | $3.64 | 15,000 | — | — |
| 2003-08-26 | $3.62 | $3.62 | 23,300 | — | — |
| 2003-08-25 | $3.63 | $3.63 | 7,800 | — | — |
| 2003-08-22 | $3.40 | $3.40 | 96,900 | — | — |
| 2003-08-21 | $3.49 | $3.49 | 6,300 | — | — |
| 2003-08-20 | $3.50 | $3.50 | 10,000 | — | — |
| 2003-08-19 | $3.55 | $3.55 | 32,000 | — | — |
| 2003-08-18 | $3.47 | $3.47 | 34,500 | — | — |
| 2003-08-15 | $3.40 | $3.40 | 6,600 | — | — |
| 2003-08-14 | $3.45 | $3.45 | 13,000 | — | — |
| 2003-08-13 | $3.32 | $3.32 | 63,200 | — | — |
| 2003-08-12 | $3.32 | $3.32 | 11,700 | — | — |
| 2003-08-11 | $3.40 | $3.40 | 4,000 | — | — |
| 2003-08-08 | $3.25 | $3.25 | 5,500 | — | — |
| 2003-08-07 | $3.35 | $3.35 | 32,100 | — | — |
| 2003-08-06 | $3.40 | $3.40 | 8,600 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 11,300 | — | — |
| 2003-08-04 | $3.21 | $3.21 | 2,500 | — | — |
| 2003-08-01 | $3.35 | $3.35 | 2,700 | — | — |
| 2003-07-31 | $3.35 | $3.35 | 9,700 | — | — |
| 2003-07-30 | $3.37 | $3.37 | 8,200 | — | — |
| 2003-07-29 | $3.30 | $3.30 | 19,600 | — | — |
| 2003-07-28 | $3.29 | $3.29 | 12,300 | — | — |
| 2003-07-25 | $3.25 | $3.25 | 6,300 | — | — |
| 2003-07-24 | $3.26 | $3.26 | 1,500 | — | — |
| 2003-07-23 | $3.44 | $3.44 | 2,000 | — | — |
| 2003-07-22 | $3.50 | $3.50 | 2,500 | — | — |
| 2003-07-21 | $3.50 | $3.50 | 7,100 | — | — |
| 2003-07-18 | $3.39 | $3.39 | 4,000 | — | — |
| 2003-07-17 | $3.44 | $3.44 | 21,400 | — | — |
| 2003-07-16 | $3.66 | $3.66 | 10,400 | — | — |
| 2003-07-15 | $3.66 | $3.66 | 15,700 | — | — |
| 2003-07-14 | $3.73 | $3.73 | 21,500 | — | — |
| 2003-07-11 | $3.87 | $3.87 | 1,300 | — | — |
| 2003-07-10 | $3.87 | $3.87 | 6,700 | — | — |
| 2003-07-09 | $3.90 | $3.90 | 30,500 | — | — |
| 2003-07-08 | $3.88 | $3.88 | 12,500 | — | — |
| 2003-07-07 | $3.85 | $3.85 | 47,100 | — | — |
| 2003-07-03 | $3.90 | $3.90 | 2,700 | — | — |
| 2003-07-02 | $3.82 | $3.82 | 45,000 | — | — |
| 2003-07-01 | $3.75 | $3.75 | 125,200 | — | — |
| 2003-06-30 | $3.65 | $3.65 | 19,900 | — | — |
| 2003-06-27 | $3.80 | $3.80 | 49,000 | — | — |
| 2003-06-26 | $3.80 | $3.80 | 17,800 | — | — |
| 2003-06-25 | $3.71 | $3.71 | 3,200 | — | — |
| 2003-06-24 | $3.70 | $3.70 | 6,600 | — | — |
| 2003-06-23 | $3.74 | $3.74 | 44,900 | — | — |
| 2003-06-20 | $3.72 | $3.72 | 28,300 | — | — |
| 2003-06-19 | $3.75 | $3.75 | 23,300 | — | — |
| 2003-06-18 | $3.75 | $3.75 | 50,900 | — | — |
| 2003-06-17 | $3.35 | $3.35 | 18,900 | — | — |
| 2003-06-16 | $3.34 | $3.34 | 34,000 | — | — |
| 2003-06-13 | $3.51 | $3.51 | 10,500 | — | — |
| 2003-06-12 | $3.55 | $3.55 | 18,000 | — | — |
| 2003-06-11 | $3.47 | $3.47 | 14,900 | — | — |
| 2003-06-10 | $3.30 | $3.30 | 72,400 | — | — |
| 2003-06-09 | $3.70 | $3.70 | 172,400 | — | — |
| 2003-06-06 | $3.50 | $3.50 | 16,800 | — | — |
| 2003-06-05 | $3.65 | $3.65 | 31,600 | — | — |
| 2003-06-04 | $3.48 | $3.48 | 30,000 | — | — |
| 2003-06-03 | $3.49 | $3.49 | 382,400 | — | — |
| 2003-06-02 | $3.39 | $3.39 | 6,100 | — | — |
| 2003-05-30 | $3.32 | $3.32 | 7,400 | — | — |
| 2003-05-29 | $3.41 | $3.41 | 16,700 | — | — |
| 2003-05-28 | $3.36 | $3.36 | 138,600 | — | — |
| 2003-05-27 | $3.49 | $3.49 | 38,600 | — | — |
| 2003-05-23 | $2.99 | $2.99 | 7,700 | — | — |
| 2003-05-22 | $3.00 | $3.00 | 40,700 | — | — |
| 2003-05-21 | $3.00 | $3.00 | 9,500 | — | — |
| 2003-05-20 | $3.00 | $3.00 | 37,000 | — | — |
| 2003-05-19 | $2.94 | $2.94 | 5,500 | — | — |
| 2003-05-16 | $2.93 | $2.93 | 3,600 | — | — |
| 2003-05-15 | $2.94 | $2.94 | 13,200 | — | — |
| 2003-05-14 | $2.89 | $2.89 | 5,200 | — | — |
| 2003-05-13 | $2.85 | $2.85 | 10,400 | — | — |
| 2003-05-12 | $3.00 | $3.00 | 6,700 | — | — |
| 2003-05-09 | $3.00 | $3.00 | 11,600 | — | — |
| 2003-05-08 | $2.95 | $2.95 | 6,900 | — | — |
| 2003-05-07 | $2.98 | $2.98 | 15,300 | — | — |
| 2003-05-06 | $2.95 | $2.95 | 31,600 | — | — |
| 2003-05-05 | $2.97 | $2.97 | 18,700 | — | — |
| 2003-05-02 | $2.95 | $2.95 | 16,100 | — | — |
| 2003-05-01 | $2.86 | $2.86 | 12,200 | — | — |
| 2003-04-30 | $2.95 | $2.95 | 8,000 | — | — |
| 2003-04-29 | $2.81 | $2.81 | 5,900 | — | — |
| 2003-04-28 | $2.68 | $2.68 | 41,000 | — | — |
| 2003-04-25 | $2.94 | $2.94 | 8,500 | — | — |
| 2003-04-24 | $2.90 | $2.90 | 7,800 | — | — |
| 2003-04-23 | $2.88 | $2.88 | 24,400 | — | — |
| 2003-04-22 | $2.95 | $2.95 | 33,000 | — | — |
| 2003-04-21 | $2.94 | $2.94 | 39,300 | — | — |
| 2003-04-17 | $2.88 | $2.88 | 16,600 | — | — |
| 2003-04-16 | $2.89 | $2.89 | 14,400 | — | — |
| 2003-04-15 | $2.89 | $2.89 | 23,000 | — | — |
| 2003-04-14 | $2.95 | $2.95 | 29,300 | — | — |
| 2003-04-11 | $2.89 | $2.89 | 28,000 | — | — |
| 2003-04-10 | $2.80 | $2.80 | 20,700 | — | — |
| 2003-04-09 | $2.90 | $2.90 | 18,500 | — | — |
| 2003-04-08 | $2.98 | $2.98 | 14,400 | — | — |
| 2003-04-07 | $2.92 | $2.92 | 22,800 | — | — |
| 2003-04-04 | $2.85 | $2.85 | 8,000 | — | — |
| 2003-04-03 | $2.93 | $2.93 | 20,000 | — | — |
| 2003-04-02 | $2.95 | $2.95 | 15,700 | — | — |
| 2003-04-01 | $2.80 | $2.80 | 36,000 | — | — |
| 2003-03-31 | $2.75 | $2.75 | 41,200 | — | — |
| 2003-03-28 | $2.55 | $2.55 | 34,200 | — | — |
| 2003-03-27 | $2.55 | $2.55 | 12,000 | — | — |
| 2003-03-26 | $2.55 | $2.55 | 27,000 | — | — |
| 2003-03-25 | $2.50 | $2.50 | 94,100 | — | — |
| 2003-03-24 | $2.50 | $2.50 | 9,500 | — | — |
| 2003-03-21 | $2.53 | $2.53 | 103,700 | — | — |
| 2003-03-20 | $2.55 | $2.55 | 9,400 | — | — |
| 2003-03-19 | $2.55 | $2.55 | 32,900 | — | — |
| 2003-03-18 | $2.60 | $2.60 | 10,600 | — | — |
| 2003-03-17 | $2.61 | $2.61 | 1,300 | — | — |
| 2003-03-14 | $2.60 | $2.60 | 11,300 | — | — |
| 2003-03-13 | $2.60 | $2.60 | 111,300 | — | — |
| 2003-03-12 | $2.61 | $2.61 | 5,400 | — | — |
| 2003-03-11 | $2.75 | $2.75 | 131,800 | — | — |
| 2003-03-10 | $2.70 | $2.70 | 23,900 | — | — |
| 2003-03-07 | $2.81 | $2.81 | 9,000 | — | — |
| 2003-03-06 | $2.81 | $2.81 | 7,800 | — | — |
| 2003-03-05 | $2.79 | $2.79 | 8,200 | — | — |
| 2003-03-04 | $2.62 | $2.62 | 6,900 | — | — |
| 2003-03-03 | $2.69 | $2.69 | 22,500 | — | — |
| 2003-02-28 | $2.70 | $2.70 | 1,900 | — | — |
| 2003-02-27 | $2.73 | $2.73 | 7,600 | — | — |
| 2003-02-26 | $2.73 | $2.73 | 2,200 | — | — |
| 2003-02-25 | $2.70 | $2.70 | 14,600 | — | — |
| 2003-02-24 | $2.58 | $2.58 | 36,100 | — | — |
| 2003-02-21 | $2.85 | $2.85 | 3,000 | — | — |
| 2003-02-20 | $2.82 | $2.82 | 3,700 | — | — |
| 2003-02-19 | $2.84 | $2.84 | 6,600 | — | — |
| 2003-02-18 | $2.88 | $2.88 | 22,700 | — | — |
| 2003-02-14 | $2.90 | $2.90 | 35,500 | — | — |
| 2003-02-13 | $2.95 | $2.95 | 7,700 | — | — |
| 2003-02-12 | $2.93 | $2.93 | 11,300 | — | — |
| 2003-02-11 | $2.90 | $2.90 | 15,600 | — | — |
| 2003-02-10 | $2.89 | $2.89 | 7,200 | — | — |
| 2003-02-07 | $2.94 | $2.94 | 500 | — | — |
| 2003-02-06 | $2.90 | $2.90 | 14,600 | — | — |
| 2003-02-05 | $2.90 | $2.90 | 22,300 | — | — |
| 2003-02-04 | $2.94 | $2.94 | 24,000 | — | — |
| 2003-02-03 | $3.00 | $3.00 | 30,300 | — | — |
| 2003-01-31 | $2.90 | $2.90 | 68,500 | — | — |
| 2003-01-30 | $2.90 | $2.90 | 34,100 | — | — |
| 2003-01-29 | $2.85 | $2.85 | 43,900 | — | — |
| 2003-01-28 | $2.85 | $2.85 | 5,700 | — | — |
| 2003-01-27 | $2.65 | $2.65 | 7,400 | — | — |
| 2003-01-24 | $2.75 | $2.75 | 10,100 | — | — |
| 2003-01-23 | $2.90 | $2.90 | 58,400 | — | — |
| 2003-01-22 | $2.84 | $2.84 | 8,700 | — | — |
| 2003-01-21 | $2.83 | $2.83 | 22,100 | — | — |
| 2003-01-17 | $2.80 | $2.80 | 18,400 | — | — |
| 2003-01-16 | $2.75 | $2.75 | 9,500 | — | — |
| 2003-01-15 | $2.80 | $2.80 | 21,400 | — | — |
| 2003-01-14 | $2.75 | $2.75 | 36,400 | — | — |
| 2003-01-13 | $2.65 | $2.65 | 56,700 | — | — |
| 2003-01-10 | $2.74 | $2.74 | 11,500 | — | — |
| 2003-01-09 | $2.51 | $2.51 | 22,700 | — | — |
| 2003-01-08 | $2.40 | $2.40 | 20,900 | — | — |
| 2003-01-07 | $2.23 | $2.23 | 10,000 | — | — |
| 2003-01-06 | $2.10 | $2.10 | 31,300 | — | — |
| 2003-01-03 | $2.11 | $2.11 | 2,200 | — | — |
| 2003-01-02 | $2.05 | $2.05 | 3,200 | — | — |