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
- 1994-04-04 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 | $5.85 | $5.85 | 207,800 | — | — |
| 2003-12-30 | $5.90 | $5.90 | 850,800 | — | — |
| 2003-12-29 | $5.34 | $5.34 | 563,800 | — | — |
| 2003-12-26 | $5.90 | $5.90 | 306,200 | — | — |
| 2003-12-24 | $5.95 | $5.95 | 866,600 | — | — |
| 2003-12-23 | $5.43 | $5.42 | 1,137,200 | — | — |
| 2003-12-22 | $5.00 | $4.99 | 1,837,200 | — | — |
| 2003-12-19 | $3.48 | $3.48 | 191,400 | — | — |
| 2003-12-18 | $3.37 | $3.37 | 232,000 | — | — |
| 2003-12-17 | $3.39 | $3.39 | 354,400 | — | — |
| 2003-12-16 | $3.15 | $3.15 | 114,600 | — | — |
| 2003-12-15 | $3.11 | $3.11 | 88,600 | — | — |
| 2003-12-12 | $3.20 | $3.20 | 90,400 | — | — |
| 2003-12-11 | $3.17 | $3.16 | 133,200 | — | — |
| 2003-12-10 | $3.16 | $3.15 | 108,800 | — | — |
| 2003-12-09 | $3.18 | $3.18 | 52,600 | — | — |
| 2003-12-08 | $3.18 | $3.18 | 206,200 | — | — |
| 2003-12-05 | $3.17 | $3.17 | 105,200 | — | — |
| 2003-12-04 | $3.19 | $3.19 | 24,000 | — | — |
| 2003-12-03 | $3.14 | $3.14 | 96,200 | — | — |
| 2003-12-02 | $3.15 | $3.15 | 231,800 | — | — |
| 2003-12-01 | $3.08 | $3.07 | 153,600 | — | — |
| 2003-11-28 | $2.98 | $2.97 | 29,600 | — | — |
| 2003-11-26 | $3.08 | $3.08 | 277,800 | — | — |
| 2003-11-25 | $2.93 | $2.92 | 649,800 | — | — |
| 2003-11-24 | $2.75 | $2.75 | 274,200 | — | — |
| 2003-11-21 | $2.91 | $2.90 | 400,000 | — | — |
| 2003-11-20 | $3.08 | $3.07 | 92,000 | — | — |
| 2003-11-19 | $3.15 | $3.15 | 86,200 | — | — |
| 2003-11-18 | $3.29 | $3.29 | 76,000 | — | — |
| 2003-11-17 | $3.29 | $3.28 | 291,200 | — | — |
| 2003-11-14 | $3.24 | $3.24 | 327,200 | — | — |
| 2003-11-13 | $3.45 | $3.45 | 117,000 | — | — |
| 2003-11-12 | $3.46 | $3.46 | 60,800 | — | — |
| 2003-11-11 | $3.45 | $3.44 | 93,000 | — | — |
| 2003-11-10 | $3.50 | $3.50 | 94,600 | — | — |
| 2003-11-07 | $3.39 | $3.39 | 143,400 | — | — |
| 2003-11-06 | $3.49 | $3.49 | 124,200 | — | — |
| 2003-11-05 | $3.37 | $3.36 | 77,400 | — | — |
| 2003-11-04 | $3.29 | $3.28 | 88,800 | — | — |
| 2003-11-03 | $3.20 | $3.19 | 106,000 | — | — |
| 2003-10-31 | $3.25 | $3.25 | 198,400 | — | — |
| 2003-10-30 | $3.21 | $3.20 | 348,400 | — | — |
| 2003-10-29 | $2.89 | $2.89 | 234,800 | — | — |
| 2003-10-28 | $2.53 | $2.52 | 613,600 | — | — |
| 2003-10-27 | $2.70 | $2.70 | 279,200 | — | — |
| 2003-10-24 | $2.77 | $2.77 | 171,400 | — | — |
| 2003-10-23 | $2.79 | $2.79 | 132,800 | — | — |
| 2003-10-22 | $2.83 | $2.82 | 197,000 | — | — |
| 2003-10-21 | $2.96 | $2.95 | 488,400 | — | — |
| 2003-10-20 | $2.84 | $2.84 | 629,200 | — | — |
| 2003-10-17 | $3.50 | $3.50 | 274,200 | — | — |
| 2003-10-16 | $3.49 | $3.49 | 72,600 | — | — |
| 2003-10-15 | $3.44 | $3.44 | 235,400 | — | — |
| 2003-10-14 | $3.51 | $3.51 | 508,600 | — | — |
| 2003-10-13 | $3.50 | $3.50 | 400,600 | — | — |
| 2003-10-10 | $3.32 | $3.31 | 588,800 | — | — |
| 2003-10-09 | $2.96 | $2.96 | 62,400 | — | — |
| 2003-10-08 | $2.90 | $2.89 | 66,600 | — | — |
| 2003-10-07 | $2.89 | $2.88 | 91,600 | — | — |
| 2003-10-06 | $2.95 | $2.95 | 150,000 | — | — |
| 2003-10-03 | $2.99 | $2.99 | 119,200 | — | — |
| 2003-10-02 | $3.02 | $3.01 | 147,400 | — | — |
| 2003-10-01 | $2.98 | $2.97 | 132,800 | — | — |
| 2003-09-30 | $3.00 | $3.00 | 181,200 | — | — |
| 2003-09-29 | $2.93 | $2.92 | 54,200 | — | — |
| 2003-09-26 | $2.92 | $2.92 | 153,800 | — | — |
| 2003-09-25 | $2.88 | $2.88 | 146,400 | — | — |
| 2003-09-24 | $2.95 | $2.95 | 316,200 | — | — |
| 2003-09-23 | $2.97 | $2.97 | 176,000 | — | — |
| 2003-09-22 | $2.88 | $2.87 | 99,000 | — | — |
| 2003-09-19 | $2.86 | $2.86 | 111,800 | — | — |
| 2003-09-18 | $2.88 | $2.87 | 244,200 | — | — |
| 2003-09-17 | $2.87 | $2.87 | 76,200 | — | — |
| 2003-09-16 | $2.86 | $2.86 | 140,000 | — | — |
| 2003-09-15 | $2.86 | $2.86 | 72,000 | — | — |
| 2003-09-12 | $2.90 | $2.90 | 104,400 | — | — |
| 2003-09-11 | $2.90 | $2.90 | 211,600 | — | — |
| 2003-09-10 | $2.92 | $2.91 | 523,400 | — | — |
| 2003-09-09 | $2.92 | $2.92 | 648,400 | — | — |
| 2003-09-08 | $2.95 | $2.95 | 117,600 | — | — |
| 2003-09-05 | $2.94 | $2.94 | 144,400 | — | — |
| 2003-09-04 | $2.90 | $2.90 | 108,000 | — | — |
| 2003-09-03 | $2.93 | $2.92 | 134,000 | — | — |
| 2003-09-02 | $2.95 | $2.95 | 73,800 | — | — |
| 2003-08-29 | $2.96 | $2.96 | 91,200 | — | — |
| 2003-08-28 | $2.92 | $2.92 | 93,600 | — | — |
| 2003-08-27 | $2.88 | $2.88 | 129,800 | — | — |
| 2003-08-26 | $2.81 | $2.81 | 103,000 | — | — |
| 2003-08-25 | $2.80 | $2.80 | 86,200 | — | — |
| 2003-08-22 | $2.73 | $2.72 | 220,400 | — | — |
| 2003-08-21 | $2.96 | $2.96 | 193,600 | — | — |
| 2003-08-20 | $2.90 | $2.90 | 284,400 | — | — |
| 2003-08-19 | $2.93 | $2.92 | 230,600 | — | — |
| 2003-08-18 | $3.02 | $3.01 | 745,000 | — | — |
| 2003-08-15 | $2.82 | $2.82 | 51,000 | — | — |
| 2003-08-14 | $2.78 | $2.77 | 123,800 | — | — |
| 2003-08-13 | $2.72 | $2.72 | 410,400 | — | — |
| 2003-08-12 | $2.70 | $2.70 | 217,600 | — | — |
| 2003-08-11 | $2.73 | $2.72 | 332,400 | — | — |
| 2003-08-08 | $2.58 | $2.58 | 501,600 | — | — |
| 2003-08-07 | $2.41 | $2.41 | 274,000 | — | — |
| 2003-08-06 | $2.20 | $2.19 | 32,600 | — | — |
| 2003-08-05 | $2.20 | $2.20 | 114,400 | — | — |
| 2003-08-04 | $2.20 | $2.20 | 75,800 | — | — |
| 2003-08-01 | $2.24 | $2.23 | 51,600 | — | — |
| 2003-07-31 | $2.31 | $2.31 | 78,600 | — | — |
| 2003-07-30 | $2.31 | $2.31 | 94,800 | — | — |
| 2003-07-29 | $2.35 | $2.35 | 67,600 | — | — |
| 2003-07-28 | $2.35 | $2.35 | 81,800 | — | — |
| 2003-07-25 | $2.32 | $2.31 | 201,200 | — | — |
| 2003-07-24 | $2.22 | $2.22 | 132,000 | — | — |
| 2003-07-23 | $2.19 | $2.19 | 149,600 | — | — |
| 2003-07-22 | $2.20 | $2.20 | 69,000 | — | — |
| 2003-07-21 | $2.22 | $2.22 | 153,200 | — | — |
| 2003-07-18 | $2.22 | $2.22 | 127,800 | — | — |
| 2003-07-17 | $2.23 | $2.22 | 66,000 | — | — |
| 2003-07-16 | $2.20 | $2.20 | 109,200 | — | — |
| 2003-07-15 | $2.23 | $2.23 | 191,000 | — | — |
| 2003-07-14 | $2.22 | $2.21 | 156,200 | — | — |
| 2003-07-11 | $2.29 | $2.29 | 118,200 | — | — |
| 2003-07-10 | $2.25 | $2.25 | 489,200 | — | — |
| 2003-07-09 | $2.23 | $2.22 | 207,400 | — | — |
| 2003-07-08 | $2.15 | $2.15 | 223,800 | — | — |
| 2003-07-07 | $2.15 | $2.14 | 363,600 | — | — |
| 2003-07-03 | $2.33 | $2.32 | 41,800 | — | — |
| 2003-07-02 | $2.32 | $2.32 | 256,000 | — | — |
| 2003-07-01 | $2.34 | $2.34 | 261,000 | — | — |
| 2003-06-30 | $2.26 | $2.26 | 188,000 | — | — |
| 2003-06-27 | $2.25 | $2.25 | 108,000 | — | — |
| 2003-06-26 | $2.26 | $2.26 | 204,800 | — | — |
| 2003-06-25 | $2.19 | $2.19 | 140,000 | — | — |
| 2003-06-24 | $2.16 | $2.15 | 287,200 | — | — |
| 2003-06-23 | $2.17 | $2.17 | 336,600 | — | — |
| 2003-06-20 | $2.31 | $2.31 | 1,131,000 | — | — |
| 2003-06-19 | $2.28 | $2.27 | 917,400 | — | — |
| 2003-06-18 | $2.00 | $2.00 | 611,200 | — | — |
| 2003-06-17 | $1.96 | $1.96 | 148,800 | — | — |
| 2003-06-16 | $1.98 | $1.97 | 315,000 | — | — |
| 2003-06-13 | $2.00 | $2.00 | 911,200 | — | — |
| 2003-06-12 | $2.26 | $2.26 | 1,574,400 | — | — |
| 2003-06-11 | $2.55 | $2.55 | 2,184,000 | — | — |
| 2003-06-10 | $2.02 | $2.01 | 615,200 | — | — |
| 2003-06-09 | $1.84 | $1.84 | 251,800 | — | — |
| 2003-06-06 | $1.67 | $1.66 | 159,600 | — | — |
| 2003-06-05 | $1.57 | $1.57 | 79,400 | — | — |
| 2003-06-04 | $1.59 | $1.59 | 209,200 | — | — |
| 2003-06-03 | $1.50 | $1.50 | 815,600 | — | — |
| 2003-06-02 | $1.41 | $1.41 | 73,000 | — | — |
| 2003-05-30 | $1.35 | $1.35 | 80,200 | — | — |
| 2003-05-29 | $1.33 | $1.32 | 44,600 | — | — |
| 2003-05-28 | $1.32 | $1.31 | 112,600 | — | — |
| 2003-05-27 | $1.35 | $1.35 | 65,600 | — | — |
| 2003-05-23 | $1.41 | $1.41 | 43,200 | — | — |
| 2003-05-22 | $1.45 | $1.44 | 67,600 | — | — |
| 2003-05-21 | $1.37 | $1.37 | 248,200 | — | — |
| 2003-05-20 | $1.38 | $1.38 | 395,200 | — | — |
| 2003-05-19 | $1.27 | $1.26 | 108,000 | — | — |
| 2003-05-16 | $1.19 | $1.19 | 272,000 | — | — |
| 2003-05-15 | $1.14 | $1.13 | 161,200 | — | — |
| 2003-05-14 | $1.11 | $1.11 | 7,800 | — | — |
| 2003-05-13 | $1.10 | $1.10 | 53,800 | — | — |
| 2003-05-12 | $1.10 | $1.10 | 146,000 | — | — |
| 2003-05-09 | $1.03 | $1.02 | 171,600 | — | — |
| 2003-05-08 | $0.94 | $0.94 | 10,800 | — | — |
| 2003-05-07 | $0.94 | $0.94 | 27,400 | — | — |
| 2003-05-06 | $0.91 | $0.90 | 33,600 | — | — |
| 2003-05-05 | $0.94 | $0.93 | 175,400 | — | — |
| 2003-05-02 | $0.90 | $0.90 | 8,200 | — | — |
| 2003-05-01 | $0.89 | $0.89 | 27,800 | — | — |
| 2003-04-30 | $0.93 | $0.93 | 75,800 | — | — |
| 2003-04-29 | $0.94 | $0.94 | 45,800 | — | — |
| 2003-04-28 | $0.94 | $0.94 | 82,000 | — | — |
| 2003-04-25 | $0.91 | $0.90 | 59,800 | — | — |
| 2003-04-24 | $0.88 | $0.88 | 18,800 | — | — |
| 2003-04-23 | $0.92 | $0.91 | 55,600 | — | — |
| 2003-04-22 | $0.93 | $0.92 | 39,400 | — | — |
| 2003-04-21 | $0.93 | $0.92 | 22,600 | — | — |
| 2003-04-17 | $0.97 | $0.97 | 379,400 | — | — |
| 2003-04-16 | $0.90 | $0.90 | 178,000 | — | — |
| 2003-04-15 | $0.88 | $0.88 | 193,200 | — | — |
| 2003-04-14 | $0.75 | $0.75 | 23,400 | — | — |
| 2003-04-11 | $0.73 | $0.73 | 181,800 | — | — |
| 2003-04-10 | $0.70 | $0.70 | 47,200 | — | — |
| 2003-04-09 | $0.73 | $0.73 | 28,400 | — | — |
| 2003-04-08 | $0.73 | $0.73 | 65,400 | — | — |
| 2003-04-07 | $0.70 | $0.70 | 430,000 | — | — |
| 2003-04-04 | $0.70 | $0.70 | 2,600 | — | — |
| 2003-04-03 | $0.70 | $0.70 | 26,800 | — | — |
| 2003-04-02 | $0.73 | $0.73 | 3,800 | — | — |
| 2003-04-01 | $0.70 | $0.70 | 600 | — | — |
| 2003-03-31 | $0.74 | $0.74 | 11,800 | — | — |
| 2003-03-28 | $0.71 | $0.71 | 29,800 | — | — |
| 2003-03-27 | $0.70 | $0.70 | 38,400 | — | — |
| 2003-03-26 | $0.70 | $0.70 | 28,400 | — | — |
| 2003-03-25 | $0.75 | $0.75 | 10,800 | — | — |
| 2003-03-24 | $0.71 | $0.71 | 75,600 | — | — |
| 2003-03-21 | $0.74 | $0.74 | 49,000 | — | — |
| 2003-03-20 | $0.74 | $0.74 | 29,600 | — | — |
| 2003-03-19 | $0.80 | $0.80 | 180,200 | — | — |
| 2003-03-18 | $0.68 | $0.67 | 0 | — | — |
| 2003-03-17 | $0.68 | $0.67 | 5,800 | — | — |
| 2003-03-14 | $0.69 | $0.69 | 20,400 | — | — |
| 2003-03-13 | $0.64 | $0.64 | 15,200 | — | — |
| 2003-03-12 | $0.65 | $0.65 | 0 | — | — |
| 2003-03-11 | $0.65 | $0.65 | 21,000 | — | — |
| 2003-03-10 | $0.68 | $0.67 | 400 | — | — |
| 2003-03-07 | $0.68 | $0.67 | 5,200 | — | — |
| 2003-03-06 | $0.66 | $0.66 | 18,800 | — | — |
| 2003-03-05 | $0.68 | $0.67 | 7,400 | — | — |
| 2003-03-04 | $0.69 | $0.69 | 0 | — | — |
| 2003-03-03 | $0.69 | $0.69 | 9,200 | — | — |
| 2003-02-28 | $0.69 | $0.69 | 24,800 | — | — |
| 2003-02-27 | $0.67 | $0.66 | 3,800 | — | — |
| 2003-02-26 | $0.63 | $0.63 | 200 | — | — |
| 2003-02-25 | $0.63 | $0.62 | 14,200 | — | — |
| 2003-02-24 | $0.67 | $0.66 | 12,200 | — | — |
| 2003-02-21 | $0.68 | $0.67 | 2,000 | — | — |
| 2003-02-20 | $0.70 | $0.70 | 2,200 | — | — |
| 2003-02-19 | $0.60 | $0.60 | 27,000 | — | — |
| 2003-02-18 | $0.60 | $0.60 | 17,000 | — | — |
| 2003-02-14 | $0.60 | $0.60 | 7,400 | — | — |
| 2003-02-13 | $0.60 | $0.60 | 20,800 | — | — |
| 2003-02-12 | $0.60 | $0.60 | 23,600 | — | — |
| 2003-02-11 | $0.62 | $0.61 | 4,400 | — | — |
| 2003-02-10 | $0.64 | $0.63 | 7,000 | — | — |
| 2003-02-07 | $0.65 | $0.65 | 17,200 | — | — |
| 2003-02-06 | $0.63 | $0.62 | 23,200 | — | — |
| 2003-02-05 | $0.65 | $0.65 | 9,400 | — | — |
| 2003-02-04 | $0.65 | $0.65 | 4,200 | — | — |
| 2003-02-03 | $0.70 | $0.70 | 10,400 | — | — |
| 2003-01-31 | $0.70 | $0.70 | 10,000 | — | — |
| 2003-01-30 | $0.65 | $0.65 | 0 | — | — |
| 2003-01-29 | $0.65 | $0.65 | 5,600 | — | — |
| 2003-01-28 | $0.66 | $0.66 | 18,000 | — | — |
| 2003-01-27 | $0.71 | $0.71 | 10,400 | — | — |
| 2003-01-24 | $0.68 | $0.68 | 4,000 | — | — |
| 2003-01-23 | $0.68 | $0.68 | 8,800 | — | — |
| 2003-01-22 | $0.70 | $0.70 | 29,400 | — | — |
| 2003-01-21 | $0.72 | $0.72 | 11,200 | — | — |
| 2003-01-17 | $0.70 | $0.70 | 11,600 | — | — |
| 2003-01-16 | $0.69 | $0.68 | 16,000 | — | — |
| 2003-01-15 | $0.71 | $0.71 | 600 | — | — |
| 2003-01-14 | $0.72 | $0.72 | 44,000 | — | — |
| 2003-01-13 | $0.69 | $0.68 | 51,000 | — | — |
| 2003-01-10 | $0.71 | $0.71 | 2,800 | — | — |
| 2003-01-09 | $0.73 | $0.73 | 20,400 | — | — |
| 2003-01-08 | $0.73 | $0.73 | 40,200 | — | — |
| 2003-01-07 | $0.73 | $0.73 | 36,800 | — | — |
| 2003-01-06 | $0.73 | $0.73 | 18,600 | — | — |
| 2003-01-03 | $0.73 | $0.73 | 85,200 | — | — |
| 2003-01-02 | $0.65 | $0.65 | 10,200 | — | — |