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
- 1984-05-04 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 | $3.23 | $3.23 | 15,432,000 | — | — |
| 2003-12-30 | $3.29 | $3.29 | 15,592,000 | — | — |
| 2003-12-29 | $3.27 | $3.27 | 15,717,000 | — | — |
| 2003-12-26 | $3.16 | $3.16 | 5,469,000 | — | — |
| 2003-12-24 | $3.17 | $3.17 | 6,498,000 | — | — |
| 2003-12-23 | $3.20 | $3.20 | 13,112,000 | — | — |
| 2003-12-22 | $3.14 | $3.14 | 22,125,000 | — | — |
| 2003-12-19 | $3.17 | $3.17 | 44,409,000 | — | — |
| 2003-12-18 | $3.20 | $3.20 | 18,872,000 | — | — |
| 2003-12-17 | $3.08 | $3.08 | 19,253,000 | — | — |
| 2003-12-16 | $3.09 | $3.08 | 25,374,000 | — | — |
| 2003-12-15 | $3.08 | $3.07 | 23,952,000 | — | — |
| 2003-12-12 | $3.24 | $3.24 | 37,509,000 | — | — |
| 2003-12-11 | $3.13 | $3.13 | 17,638,000 | — | — |
| 2003-12-10 | $2.99 | $2.99 | 40,098,000 | — | — |
| 2003-12-09 | $3.02 | $3.02 | 17,028,000 | — | — |
| 2003-12-08 | $3.14 | $3.14 | 14,839,000 | — | — |
| 2003-12-05 | $3.15 | $3.15 | 23,192,000 | — | — |
| 2003-12-04 | $3.29 | $3.28 | 40,182,000 | — | — |
| 2003-12-03 | $3.28 | $3.28 | 35,525,000 | — | — |
| 2003-12-02 | $3.30 | $3.29 | 44,990,000 | — | — |
| 2003-12-01 | $3.22 | $3.22 | 30,638,000 | — | — |
| 2003-11-28 | $3.20 | $3.20 | 14,239,000 | — | — |
| 2003-11-26 | $3.11 | $3.11 | 15,353,000 | — | — |
| 2003-11-25 | $3.09 | $3.09 | 23,711,000 | — | — |
| 2003-11-24 | $3.08 | $3.08 | 15,573,000 | — | — |
| 2003-11-21 | $2.95 | $2.95 | 26,231,000 | — | — |
| 2003-11-20 | $2.89 | $2.89 | 24,002,000 | — | — |
| 2003-11-19 | $2.92 | $2.92 | 20,732,000 | — | — |
| 2003-11-18 | $2.91 | $2.91 | 16,342,000 | — | — |
| 2003-11-17 | $2.99 | $2.99 | 13,306,000 | — | — |
| 2003-11-14 | $2.98 | $2.97 | 18,397,000 | — | — |
| 2003-11-13 | $3.09 | $3.09 | 31,967,000 | — | — |
| 2003-11-12 | $3.14 | $3.14 | 25,410,000 | — | — |
| 2003-11-11 | $2.99 | $2.99 | 14,952,000 | — | — |
| 2003-11-10 | $3.01 | $3.01 | 22,716,000 | — | — |
| 2003-11-07 | $3.08 | $3.08 | 27,730,000 | — | — |
| 2003-11-06 | $3.08 | $3.08 | 24,507,000 | — | — |
| 2003-11-05 | $3.05 | $3.05 | 28,403,000 | — | — |
| 2003-11-04 | $2.98 | $2.98 | 15,881,000 | — | — |
| 2003-11-03 | $2.98 | $2.98 | 25,796,000 | — | — |
| 2003-10-31 | $2.88 | $2.87 | 25,143,000 | — | — |
| 2003-10-30 | $2.91 | $2.91 | 28,521,000 | — | — |
| 2003-10-29 | $2.90 | $2.90 | 25,213,000 | — | — |
| 2003-10-28 | $2.90 | $2.90 | 66,582,000 | — | — |
| 2003-10-27 | $2.53 | $2.53 | 19,051,000 | — | — |
| 2003-10-24 | $2.52 | $2.52 | 14,036,000 | — | — |
| 2003-10-23 | $2.53 | $2.53 | 28,294,000 | — | — |
| 2003-10-22 | $2.62 | $2.62 | 19,128,000 | — | — |
| 2003-10-21 | $2.71 | $2.71 | 16,107,000 | — | — |
| 2003-10-20 | $2.64 | $2.63 | 15,688,000 | — | — |
| 2003-10-17 | $2.62 | $2.61 | 18,693,000 | — | — |
| 2003-10-16 | $2.75 | $2.75 | 29,431,000 | — | — |
| 2003-10-15 | $2.76 | $2.76 | 31,262,000 | — | — |
| 2003-10-14 | $2.75 | $2.75 | 18,525,000 | — | — |
| 2003-10-13 | $2.71 | $2.71 | 27,711,000 | — | — |
| 2003-10-10 | $2.62 | $2.62 | 15,751,000 | — | — |
| 2003-10-09 | $2.59 | $2.59 | 28,131,000 | — | — |
| 2003-10-08 | $2.58 | $2.58 | 32,842,000 | — | — |
| 2003-10-07 | $2.57 | $2.57 | 33,601,000 | — | — |
| 2003-10-06 | $2.47 | $2.47 | 17,138,000 | — | — |
| 2003-10-03 | $2.44 | $2.44 | 36,737,000 | — | — |
| 2003-10-02 | $2.29 | $2.29 | 23,559,000 | — | — |
| 2003-10-01 | $2.30 | $2.29 | 23,374,000 | — | — |
| 2003-09-30 | $2.22 | $2.22 | 24,002,000 | — | — |
| 2003-09-29 | $2.34 | $2.34 | 25,023,000 | — | — |
| 2003-09-26 | $2.28 | $2.28 | 29,516,000 | — | — |
| 2003-09-25 | $2.27 | $2.27 | 22,545,000 | — | — |
| 2003-09-24 | $2.29 | $2.29 | 17,103,000 | — | — |
| 2003-09-23 | $2.44 | $2.43 | 18,191,000 | — | — |
| 2003-09-22 | $2.40 | $2.40 | 14,904,000 | — | — |
| 2003-09-19 | $2.50 | $2.50 | 20,285,000 | — | — |
| 2003-09-18 | $2.49 | $2.49 | 55,666,000 | — | — |
| 2003-09-17 | $2.53 | $2.53 | 16,189,000 | — | — |
| 2003-09-16 | $2.56 | $2.56 | 16,966,000 | — | — |
| 2003-09-15 | $2.50 | $2.50 | 15,164,000 | — | — |
| 2003-09-12 | $2.52 | $2.52 | 21,389,000 | — | — |
| 2003-09-11 | $2.47 | $2.47 | 24,390,000 | — | — |
| 2003-09-10 | $2.43 | $2.43 | 28,828,000 | — | — |
| 2003-09-09 | $2.63 | $2.63 | 12,007,000 | — | — |
| 2003-09-08 | $2.66 | $2.65 | 18,629,000 | — | — |
| 2003-09-05 | $2.60 | $2.60 | 19,829,000 | — | — |
| 2003-09-04 | $2.55 | $2.55 | 21,441,000 | — | — |
| 2003-09-03 | $2.51 | $2.51 | 25,081,000 | — | — |
| 2003-09-02 | $2.54 | $2.53 | 19,245,000 | — | — |
| 2003-08-29 | $2.56 | $2.56 | 13,262,000 | — | — |
| 2003-08-28 | $2.58 | $2.58 | 30,656,000 | — | — |
| 2003-08-27 | $2.56 | $2.56 | 22,087,000 | — | — |
| 2003-08-26 | $2.42 | $2.42 | 19,301,000 | — | — |
| 2003-08-25 | $2.44 | $2.44 | 13,624,000 | — | — |
| 2003-08-22 | $2.46 | $2.46 | 22,417,000 | — | — |
| 2003-08-21 | $2.48 | $2.48 | 33,194,000 | — | — |
| 2003-08-20 | $2.40 | $2.40 | 16,490,000 | — | — |
| 2003-08-19 | $2.36 | $2.36 | 14,582,000 | — | — |
| 2003-08-18 | $2.34 | $2.34 | 26,844,000 | — | — |
| 2003-08-15 | $2.17 | $2.17 | 3,099,000 | — | — |
| 2003-08-14 | $2.18 | $2.18 | 9,231,000 | — | — |
| 2003-08-13 | $2.16 | $2.16 | 21,479,000 | — | — |
| 2003-08-12 | $2.08 | $2.08 | 19,274,000 | — | — |
| 2003-08-11 | $2.00 | $2.00 | 25,902,000 | — | — |
| 2003-08-08 | $1.91 | $1.91 | 28,136,000 | — | — |
| 2003-08-07 | $2.05 | $2.05 | 9,344,000 | — | — |
| 2003-08-06 | $2.07 | $2.07 | 21,908,000 | — | — |
| 2003-08-05 | $2.12 | $2.12 | 11,781,000 | — | — |
| 2003-08-04 | $2.20 | $2.20 | 16,089,000 | — | — |
| 2003-08-01 | $2.17 | $2.17 | 22,196,000 | — | — |
| 2003-07-31 | $2.18 | $2.18 | 21,328,000 | — | — |
| 2003-07-30 | $2.17 | $2.17 | 16,458,000 | — | — |
| 2003-07-29 | $2.21 | $2.21 | 17,771,000 | — | — |
| 2003-07-28 | $2.26 | $2.26 | 23,791,000 | — | — |
| 2003-07-25 | $2.16 | $2.16 | 18,054,000 | — | — |
| 2003-07-24 | $2.16 | $2.16 | 40,785,000 | — | — |
| 2003-07-23 | $2.18 | $2.18 | 37,521,000 | — | — |
| 2003-07-22 | $2.13 | $2.13 | 52,124,000 | — | — |
| 2003-07-21 | $2.03 | $2.03 | 9,537,000 | — | — |
| 2003-07-18 | $2.10 | $2.10 | 12,989,000 | — | — |
| 2003-07-17 | $2.08 | $2.08 | 39,497,000 | — | — |
| 2003-07-16 | $2.19 | $2.19 | 36,710,000 | — | — |
| 2003-07-15 | $2.23 | $2.23 | 60,931,000 | — | — |
| 2003-07-14 | $2.09 | $2.09 | 32,419,000 | — | — |
| 2003-07-11 | $1.99 | $1.99 | 35,339,000 | — | — |
| 2003-07-10 | $2.04 | $2.04 | 30,694,000 | — | — |
| 2003-07-09 | $2.13 | $2.13 | 29,383,000 | — | — |
| 2003-07-08 | $2.06 | $2.06 | 28,975,000 | — | — |
| 2003-07-07 | $2.01 | $2.01 | 25,418,000 | — | — |
| 2003-07-03 | $1.87 | $1.87 | 10,262,000 | — | — |
| 2003-07-02 | $1.89 | $1.89 | 21,485,000 | — | — |
| 2003-07-01 | $1.85 | $1.85 | 29,519,000 | — | — |
| 2003-06-30 | $1.82 | $1.82 | 13,030,000 | — | — |
| 2003-06-27 | $1.85 | $1.85 | 14,694,000 | — | — |
| 2003-06-26 | $1.86 | $1.86 | 15,153,000 | — | — |
| 2003-06-25 | $1.78 | $1.78 | 20,931,000 | — | — |
| 2003-06-24 | $1.75 | $1.74 | 17,736,000 | — | — |
| 2003-06-23 | $1.76 | $1.76 | 17,372,000 | — | — |
| 2003-06-20 | $1.77 | $1.77 | 27,634,000 | — | — |
| 2003-06-19 | $1.85 | $1.85 | 23,710,000 | — | — |
| 2003-06-18 | $1.89 | $1.89 | 18,372,000 | — | — |
| 2003-06-17 | $1.86 | $1.85 | 13,320,000 | — | — |
| 2003-06-16 | $1.83 | $1.82 | 19,219,000 | — | — |
| 2003-06-13 | $1.78 | $1.78 | 18,728,000 | — | — |
| 2003-06-12 | $1.87 | $1.87 | 34,607,000 | — | — |
| 2003-06-11 | $1.81 | $1.81 | 22,059,000 | — | — |
| 2003-06-10 | $1.80 | $1.79 | 22,914,000 | — | — |
| 2003-06-09 | $1.82 | $1.82 | 11,531,000 | — | — |
| 2003-06-06 | $1.91 | $1.91 | 35,390,000 | — | — |
| 2003-06-05 | $1.93 | $1.93 | 17,796,000 | — | — |
| 2003-06-04 | $1.89 | $1.88 | 17,878,000 | — | — |
| 2003-06-03 | $1.83 | $1.82 | 21,563,000 | — | — |
| 2003-06-02 | $1.79 | $1.79 | 32,945,000 | — | — |
| 2003-05-30 | $1.79 | $1.78 | 25,066,000 | — | — |
| 2003-05-29 | $1.70 | $1.70 | 20,734,000 | — | — |
| 2003-05-28 | $1.65 | $1.65 | 15,680,000 | — | — |
| 2003-05-27 | $1.66 | $1.66 | 21,600,000 | — | — |
| 2003-05-23 | $1.56 | $1.55 | 10,479,000 | — | — |
| 2003-05-22 | $1.57 | $1.57 | 8,202,000 | — | — |
| 2003-05-21 | $1.53 | $1.52 | 15,765,000 | — | — |
| 2003-05-20 | $1.51 | $1.51 | 10,234,000 | — | — |
| 2003-05-19 | $1.50 | $1.50 | 21,847,000 | — | — |
| 2003-05-16 | $1.58 | $1.58 | 32,837,000 | — | — |
| 2003-05-15 | $1.63 | $1.63 | 23,438,000 | — | — |
| 2003-05-14 | $1.66 | $1.66 | 23,277,000 | — | — |
| 2003-05-13 | $1.65 | $1.65 | 24,074,000 | — | — |
| 2003-05-12 | $1.67 | $1.67 | 22,524,000 | — | — |
| 2003-05-09 | $1.62 | $1.62 | 19,629,000 | — | — |
| 2003-05-08 | $1.55 | $1.55 | 16,065,000 | — | — |
| 2003-05-07 | $1.57 | $1.57 | 20,446,000 | — | — |
| 2003-05-06 | $1.59 | $1.58 | 14,255,000 | — | — |
| 2003-05-05 | $1.56 | $1.56 | 14,393,000 | — | — |
| 2003-05-02 | $1.56 | $1.56 | 27,442,000 | — | — |
| 2003-05-01 | $1.51 | $1.51 | 26,191,000 | — | — |
| 2003-04-30 | $1.47 | $1.47 | 19,386,000 | — | — |
| 2003-04-29 | $1.48 | $1.48 | 34,779,000 | — | — |
| 2003-04-28 | $1.40 | $1.39 | 12,297,000 | — | — |
| 2003-04-25 | $1.35 | $1.35 | 19,767,000 | — | — |
| 2003-04-24 | $1.42 | $1.42 | 23,848,000 | — | — |
| 2003-04-23 | $1.44 | $1.44 | 32,140,000 | — | — |
| 2003-04-22 | $1.43 | $1.43 | 30,494,000 | — | — |
| 2003-04-21 | $1.38 | $1.38 | 28,298,000 | — | — |
| 2003-04-17 | $1.34 | $1.34 | 73,445,000 | — | — |
| 2003-04-16 | $1.17 | $1.17 | 33,308,000 | — | — |
| 2003-04-15 | $1.14 | $1.14 | 32,255,000 | — | — |
| 2003-04-14 | $1.11 | $1.11 | 28,304,000 | — | — |
| 2003-04-11 | $1.11 | $1.11 | 27,285,000 | — | — |
| 2003-04-10 | $1.14 | $1.14 | 10,852,000 | — | — |
| 2003-04-09 | $1.14 | $1.14 | 18,737,000 | — | — |
| 2003-04-08 | $1.19 | $1.19 | 14,591,000 | — | — |
| 2003-04-07 | $1.26 | $1.26 | 14,304,000 | — | — |
| 2003-04-04 | $1.21 | $1.21 | 14,662,000 | — | — |
| 2003-04-03 | $1.23 | $1.23 | 21,465,000 | — | — |
| 2003-04-02 | $1.20 | $1.20 | 25,191,000 | — | — |
| 2003-04-01 | $1.15 | $1.15 | 18,988,000 | — | — |
| 2003-03-31 | $1.14 | $1.14 | 22,777,000 | — | — |
| 2003-03-28 | $1.21 | $1.21 | 17,691,000 | — | — |
| 2003-03-27 | $1.26 | $1.26 | 13,144,000 | — | — |
| 2003-03-26 | $1.28 | $1.28 | 13,515,000 | — | — |
| 2003-03-25 | $1.29 | $1.28 | 23,314,000 | — | — |
| 2003-03-24 | $1.28 | $1.28 | 13,573,000 | — | — |
| 2003-03-21 | $1.36 | $1.36 | 21,227,000 | — | — |
| 2003-03-20 | $1.33 | $1.33 | 17,254,000 | — | — |
| 2003-03-19 | $1.32 | $1.32 | 14,295,000 | — | — |
| 2003-03-18 | $1.33 | $1.33 | 24,828,000 | — | — |
| 2003-03-17 | $1.32 | $1.32 | 22,581,000 | — | — |
| 2003-03-14 | $1.25 | $1.25 | 14,888,000 | — | — |
| 2003-03-13 | $1.28 | $1.28 | 17,787,000 | — | — |
| 2003-03-12 | $1.18 | $1.18 | 18,767,000 | — | — |
| 2003-03-11 | $1.17 | $1.17 | 9,930,000 | — | — |
| 2003-03-10 | $1.17 | $1.17 | 10,134,000 | — | — |
| 2003-03-07 | $1.21 | $1.21 | 46,182,000 | — | — |
| 2003-03-06 | $1.23 | $1.23 | 32,540,000 | — | — |
| 2003-03-05 | $1.25 | $1.25 | 12,915,000 | — | — |
| 2003-03-04 | $1.24 | $1.24 | 13,335,000 | — | — |
| 2003-03-03 | $1.28 | $1.28 | 18,598,000 | — | — |
| 2003-02-28 | $1.33 | $1.33 | 10,883,000 | — | — |
| 2003-02-27 | $1.32 | $1.32 | 13,953,000 | — | — |
| 2003-02-26 | $1.28 | $1.28 | 12,709,000 | — | — |
| 2003-02-25 | $1.33 | $1.33 | 15,640,000 | — | — |
| 2003-02-24 | $1.32 | $1.32 | 16,234,000 | — | — |
| 2003-02-21 | $1.31 | $1.31 | 16,480,000 | — | — |
| 2003-02-20 | $1.36 | $1.36 | 24,874,000 | — | — |
| 2003-02-19 | $1.31 | $1.31 | 17,880,000 | — | — |
| 2003-02-18 | $1.33 | $1.33 | 25,607,000 | — | — |
| 2003-02-14 | $1.26 | $1.26 | 22,553,000 | — | — |
| 2003-02-13 | $1.20 | $1.20 | 25,228,000 | — | — |
| 2003-02-12 | $1.24 | $1.23 | 14,575,000 | — | — |
| 2003-02-11 | $1.24 | $1.24 | 16,612,000 | — | — |
| 2003-02-10 | $1.26 | $1.26 | 20,109,000 | — | — |
| 2003-02-07 | $1.23 | $1.23 | 13,803,000 | — | — |
| 2003-02-06 | $1.25 | $1.25 | 22,688,000 | — | — |
| 2003-02-05 | $1.24 | $1.24 | 23,453,000 | — | — |
| 2003-02-04 | $1.25 | $1.25 | 63,951,000 | — | — |
| 2003-02-03 | $1.19 | $1.18 | 33,014,000 | — | — |
| 2003-01-31 | $1.17 | $1.17 | 46,820,000 | — | — |
| 2003-01-30 | $1.21 | $1.21 | 24,167,000 | — | — |
| 2003-01-29 | $1.30 | $1.30 | 32,630,000 | — | — |
| 2003-01-28 | $1.24 | $1.24 | 29,756,000 | — | — |
| 2003-01-27 | $1.22 | $1.21 | 13,489,000 | — | — |
| 2003-01-24 | $1.23 | $1.23 | 33,915,000 | — | — |
| 2003-01-23 | $1.30 | $1.30 | 37,378,000 | — | — |
| 2003-01-22 | $1.21 | $1.21 | 33,323,000 | — | — |
| 2003-01-21 | $1.25 | $1.25 | 24,321,000 | — | — |
| 2003-01-17 | $1.23 | $1.23 | 20,166,000 | — | — |
| 2003-01-16 | $1.31 | $1.31 | 36,712,000 | — | — |
| 2003-01-15 | $1.29 | $1.29 | 22,566,000 | — | — |
| 2003-01-14 | $1.36 | $1.35 | 25,646,000 | — | — |
| 2003-01-13 | $1.35 | $1.35 | 20,243,000 | — | — |
| 2003-01-10 | $1.38 | $1.38 | 20,258,000 | — | — |
| 2003-01-09 | $1.32 | $1.32 | 25,727,000 | — | — |
| 2003-01-08 | $1.24 | $1.24 | 16,089,000 | — | — |
| 2003-01-07 | $1.27 | $1.27 | 24,388,000 | — | — |
| 2003-01-06 | $1.26 | $1.26 | 30,308,000 | — | — |
| 2003-01-03 | $1.15 | $1.15 | 14,773,000 | — | — |
| 2003-01-02 | $1.17 | $1.16 | 16,926,000 | — | — |