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
- 1987-08-10 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 | $5.43 | $5.88 | 929,267 | — | — |
| 2003-12-30 | $5.63 | $6.10 | 911,368 | — | — |
| 2003-12-29 | $5.66 | $6.13 | 1,516,957 | — | — |
| 2003-12-26 | $5.73 | $6.21 | 276,692 | — | — |
| 2003-12-24 | $5.62 | $6.09 | 463,888 | — | — |
| 2003-12-23 | $5.70 | $6.18 | 2,147,158 | — | — |
| 2003-12-22 | $5.79 | $6.27 | 1,194,026 | — | — |
| 2003-12-19 | $5.83 | $6.32 | 757,733 | — | — |
| 2003-12-18 | $5.86 | $6.35 | 2,153,125 | — | — |
| 2003-12-17 | $5.65 | $6.12 | 2,171,024 | — | — |
| 2003-12-16 | $5.58 | $6.05 | 2,507,380 | — | — |
| 2003-12-15 | $5.11 | $5.54 | 1,426,715 | — | — |
| 2003-12-12 | $5.03 | $5.46 | 1,270,843 | — | — |
| 2003-12-11 | $4.82 | $5.22 | 2,668,472 | — | — |
| 2003-12-10 | $4.86 | $5.26 | 2,025,593 | — | — |
| 2003-12-09 | $5.30 | $5.75 | 1,439,394 | — | — |
| 2003-12-08 | $5.26 | $5.70 | 1,290,234 | — | — |
| 2003-12-05 | $4.95 | $5.36 | 976,998 | — | — |
| 2003-12-04 | $5.07 | $5.49 | 1,024,729 | — | — |
| 2003-12-03 | $5.16 | $5.59 | 1,085,885 | — | — |
| 2003-12-02 | $5.15 | $5.58 | 1,191,788 | — | — |
| 2003-12-01 | $4.93 | $5.35 | 1,487,125 | — | — |
| 2003-11-28 | $4.60 | $4.98 | 377,375 | — | — |
| 2003-11-26 | $4.56 | $4.94 | 436,293 | — | — |
| 2003-11-25 | $4.60 | $4.98 | 1,003,101 | — | — |
| 2003-11-24 | $4.42 | $4.80 | 805,464 | — | — |
| 2003-11-21 | $4.33 | $4.69 | 1,014,288 | — | — |
| 2003-11-20 | $4.44 | $4.81 | 1,614,657 | — | — |
| 2003-11-19 | $4.22 | $4.58 | 1,253,690 | — | — |
| 2003-11-18 | $3.88 | $4.21 | 407,207 | — | — |
| 2003-11-17 | $3.88 | $4.21 | 370,663 | — | — |
| 2003-11-14 | $3.88 | $4.20 | 623,489 | — | — |
| 2003-11-13 | $3.89 | $4.22 | 400,495 | — | — |
| 2003-11-12 | $3.86 | $4.18 | 715,222 | — | — |
| 2003-11-11 | $3.81 | $4.13 | 519,823 | — | — |
| 2003-11-10 | $3.72 | $4.03 | 1,011,305 | — | — |
| 2003-11-07 | $3.88 | $4.20 | 653,321 | — | — |
| 2003-11-06 | $3.89 | $4.17 | 522,060 | — | — |
| 2003-11-05 | $3.72 | $4.00 | 1,261,894 | — | — |
| 2003-11-04 | $3.82 | $4.11 | 1,081,410 | — | — |
| 2003-11-03 | $3.71 | $3.99 | 1,253,690 | — | — |
| 2003-10-31 | $3.49 | $3.75 | 944,183 | — | — |
| 2003-10-30 | $3.34 | $3.59 | 992,660 | — | — |
| 2003-10-29 | $3.51 | $3.77 | 1,161,211 | — | — |
| 2003-10-28 | $3.26 | $3.50 | 1,173,889 | — | — |
| 2003-10-27 | $3.14 | $3.37 | 1,789,174 | — | — |
| 2003-10-24 | $2.92 | $3.13 | 1,892,840 | — | — |
| 2003-10-23 | $2.48 | $2.66 | 454,938 | — | — |
| 2003-10-22 | $2.57 | $2.76 | 373,646 | — | — |
| 2003-10-21 | $2.63 | $2.82 | 126,786 | — | — |
| 2003-10-20 | $2.58 | $2.77 | 179,738 | — | — |
| 2003-10-17 | $2.59 | $2.79 | 211,807 | — | — |
| 2003-10-16 | $2.64 | $2.84 | 290,116 | — | — |
| 2003-10-15 | $2.72 | $2.92 | 222,994 | — | — |
| 2003-10-14 | $2.70 | $2.90 | 513,856 | — | — |
| 2003-10-13 | $2.61 | $2.80 | 204,349 | — | — |
| 2003-10-10 | $2.59 | $2.79 | 51,460 | — | — |
| 2003-10-09 | $2.61 | $2.80 | 220,011 | — | — |
| 2003-10-08 | $2.56 | $2.75 | 208,824 | — | — |
| 2003-10-07 | $2.63 | $2.82 | 345,305 | — | — |
| 2003-10-06 | $2.51 | $2.70 | 378,121 | — | — |
| 2003-10-03 | $2.49 | $2.67 | 619,014 | — | — |
| 2003-10-02 | $2.39 | $2.57 | 369,917 | — | — |
| 2003-10-01 | $2.45 | $2.64 | 365,442 | — | — |
| 2003-09-30 | $2.48 | $2.66 | 587,690 | — | — |
| 2003-09-29 | $2.37 | $2.55 | 1,665,371 | — | — |
| 2003-09-26 | $2.31 | $2.48 | 1,281,284 | — | — |
| 2003-09-25 | $2.47 | $2.66 | 2,229,942 | — | — |
| 2003-09-24 | $2.58 | $2.77 | 939,708 | — | — |
| 2003-09-23 | $2.75 | $2.95 | 745,800 | — | — |
| 2003-09-22 | $2.75 | $2.95 | 842,754 | — | — |
| 2003-09-19 | $2.70 | $2.90 | 2,799,733 | — | — |
| 2003-09-18 | $2.74 | $2.94 | 956,116 | — | — |
| 2003-09-17 | $2.83 | $3.04 | 627,964 | — | — |
| 2003-09-16 | $2.85 | $3.06 | 1,543,060 | — | — |
| 2003-09-15 | $2.88 | $3.10 | 2,568,535 | — | — |
| 2003-09-12 | $2.74 | $2.94 | 193,908 | — | — |
| 2003-09-11 | $2.74 | $2.95 | 208,078 | — | — |
| 2003-09-10 | $2.72 | $2.92 | 325,915 | — | — |
| 2003-09-09 | $2.80 | $3.00 | 549,655 | — | — |
| 2003-09-08 | $2.80 | $3.00 | 748,783 | — | — |
| 2003-09-05 | $2.76 | $2.96 | 349,034 | — | — |
| 2003-09-04 | $2.78 | $2.99 | 884,519 | — | — |
| 2003-09-03 | $2.75 | $2.95 | 463,888 | — | — |
| 2003-09-02 | $2.79 | $3.00 | 756,987 | — | — |
| 2003-08-29 | $2.71 | $2.91 | 252,826 | — | — |
| 2003-08-28 | $2.77 | $2.97 | 233,435 | — | — |
| 2003-08-27 | $2.78 | $2.99 | 196,891 | — | — |
| 2003-08-26 | $2.77 | $2.98 | 950,149 | — | — |
| 2003-08-25 | $2.75 | $2.95 | 489,245 | — | — |
| 2003-08-22 | $2.77 | $2.98 | 672,712 | — | — |
| 2003-08-21 | $2.82 | $3.03 | 511,619 | — | — |
| 2003-08-20 | $2.75 | $2.95 | 735,359 | — | — |
| 2003-08-19 | $2.66 | $2.86 | 655,558 | — | — |
| 2003-08-18 | $2.62 | $2.82 | 903,164 | — | — |
| 2003-08-15 | $2.43 | $2.61 | 64,885 | — | — |
| 2003-08-14 | $2.47 | $2.65 | 301,303 | — | — |
| 2003-08-13 | $2.41 | $2.59 | 256,555 | — | — |
| 2003-08-12 | $2.38 | $2.56 | 442,259 | — | — |
| 2003-08-11 | $2.33 | $2.51 | 251,335 | — | — |
| 2003-08-08 | $2.27 | $2.43 | 193,908 | — | — |
| 2003-08-07 | $2.28 | $2.44 | 343,068 | — | — |
| 2003-08-06 | $2.37 | $2.55 | 401,240 | — | — |
| 2003-08-05 | $2.41 | $2.59 | 182,721 | — | — |
| 2003-08-04 | $2.44 | $2.62 | 561,587 | — | — |
| 2003-08-01 | $2.39 | $2.56 | 216,282 | — | — |
| 2003-07-31 | $2.41 | $2.59 | 384,833 | — | — |
| 2003-07-30 | $2.41 | $2.59 | 742,071 | — | — |
| 2003-07-29 | $2.27 | $2.43 | 183,467 | — | — |
| 2003-07-28 | $2.19 | $2.35 | 132,007 | — | — |
| 2003-07-25 | $2.13 | $2.29 | 149,160 | — | — |
| 2003-07-24 | $2.14 | $2.30 | 194,654 | — | — |
| 2003-07-23 | $2.13 | $2.29 | 106,649 | — | — |
| 2003-07-22 | $2.01 | $2.16 | 111,870 | — | — |
| 2003-07-21 | $2.01 | $2.16 | 46,240 | — | — |
| 2003-07-18 | $1.96 | $2.10 | 59,664 | — | — |
| 2003-07-17 | $1.98 | $2.13 | 61,156 | — | — |
| 2003-07-16 | $1.93 | $2.08 | 25,357 | — | — |
| 2003-07-15 | $1.86 | $2.00 | 13,424 | — | — |
| 2003-07-14 | $1.86 | $2.00 | 249,097 | — | — |
| 2003-07-11 | $1.86 | $2.00 | 243,877 | — | — |
| 2003-07-10 | $1.86 | $2.00 | 198,383 | — | — |
| 2003-07-09 | $1.89 | $2.03 | 61,156 | — | — |
| 2003-07-08 | $1.90 | $2.05 | 57,427 | — | — |
| 2003-07-07 | $1.92 | $2.06 | 1,024,729 | — | — |
| 2003-07-03 | $1.92 | $2.06 | 38,782 | — | — |
| 2003-07-02 | $1.91 | $2.06 | 173,026 | — | — |
| 2003-07-01 | $1.88 | $2.02 | 44,748 | — | — |
| 2003-06-30 | $1.88 | $2.02 | 110,378 | — | — |
| 2003-06-27 | $1.91 | $2.05 | 69,359 | — | — |
| 2003-06-26 | $1.88 | $2.02 | 61,901 | — | — |
| 2003-06-25 | $1.88 | $2.02 | 38,782 | — | — |
| 2003-06-24 | $1.85 | $1.99 | 313,982 | — | — |
| 2003-06-23 | $1.86 | $2.00 | 164,076 | — | — |
| 2003-06-20 | $1.86 | $2.00 | 247,606 | — | — |
| 2003-06-19 | $1.89 | $2.03 | 59,664 | — | — |
| 2003-06-18 | $1.95 | $2.09 | 198,383 | — | — |
| 2003-06-17 | $1.86 | $2.00 | 178,992 | — | — |
| 2003-06-16 | $1.76 | $1.89 | 187,196 | — | — |
| 2003-06-13 | $1.75 | $1.88 | 88,750 | — | — |
| 2003-06-12 | $1.74 | $1.87 | 258,793 | — | — |
| 2003-06-11 | $1.72 | $1.85 | 133,498 | — | — |
| 2003-06-10 | $1.67 | $1.80 | 399,003 | — | — |
| 2003-06-09 | $1.61 | $1.73 | 266,996 | — | — |
| 2003-06-06 | $1.60 | $1.71 | 240,893 | — | — |
| 2003-06-05 | $1.56 | $1.67 | 217,028 | — | — |
| 2003-06-04 | $1.56 | $1.67 | 183,467 | — | — |
| 2003-06-03 | $1.56 | $1.67 | 292,354 | — | — |
| 2003-06-02 | $1.55 | $1.66 | 185,704 | — | — |
| 2003-05-30 | $1.56 | $1.68 | 244,622 | — | — |
| 2003-05-29 | $1.56 | $1.67 | 50,714 | — | — |
| 2003-05-28 | $1.56 | $1.67 | 55,189 | — | — |
| 2003-05-27 | $1.56 | $1.67 | 84,275 | — | — |
| 2003-05-23 | $1.56 | $1.67 | 22,374 | — | — |
| 2003-05-22 | $1.56 | $1.67 | 33,561 | — | — |
| 2003-05-21 | $1.56 | $1.67 | 67,122 | — | — |
| 2003-05-20 | $1.56 | $1.67 | 82,038 | — | — |
| 2003-05-19 | $1.56 | $1.67 | 6,712 | — | — |
| 2003-05-16 | $1.57 | $1.69 | 54,443 | — | — |
| 2003-05-15 | $1.57 | $1.69 | 137,973 | — | — |
| 2003-05-14 | $1.56 | $1.67 | 71,597 | — | — |
| 2003-05-13 | $1.56 | $1.68 | 84,275 | — | — |
| 2003-05-12 | $1.57 | $1.68 | 106,649 | — | — |
| 2003-05-09 | $1.54 | $1.66 | 500,432 | — | — |
| 2003-05-08 | $1.57 | $1.68 | 164,822 | — | — |
| 2003-05-07 | $1.58 | $1.69 | 294,591 | — | — |
| 2003-05-06 | $1.58 | $1.69 | 403,478 | — | — |
| 2003-05-05 | $1.55 | $1.66 | 224,486 | — | — |
| 2003-05-02 | $1.60 | $1.72 | 105,158 | — | — |
| 2003-05-01 | $1.57 | $1.69 | 111,124 | — | — |
| 2003-04-30 | $1.59 | $1.71 | 88,004 | — | — |
| 2003-04-29 | $1.62 | $1.74 | 7,458 | — | — |
| 2003-04-28 | $1.62 | $1.74 | 235,673 | — | — |
| 2003-04-25 | $1.61 | $1.73 | 44,002 | — | — |
| 2003-04-24 | $1.60 | $1.72 | 132,007 | — | — |
| 2003-04-23 | $1.62 | $1.74 | 275,200 | — | — |
| 2003-04-22 | $1.52 | $1.64 | 99,191 | — | — |
| 2003-04-21 | $1.52 | $1.63 | 135,736 | — | — |
| 2003-04-17 | $1.48 | $1.59 | 130,515 | — | — |
| 2003-04-16 | $1.47 | $1.58 | 33,561 | — | — |
| 2003-04-15 | $1.48 | $1.59 | 44,748 | — | — |
| 2003-04-14 | $1.47 | $1.58 | 73,834 | — | — |
| 2003-04-11 | $1.48 | $1.59 | 150,652 | — | — |
| 2003-04-10 | $1.49 | $1.60 | 126,040 | — | — |
| 2003-04-09 | $1.48 | $1.59 | 35,053 | — | — |
| 2003-04-08 | $1.49 | $1.60 | 386,324 | — | — |
| 2003-04-07 | $1.47 | $1.58 | 156,618 | — | — |
| 2003-04-04 | $1.48 | $1.59 | 216,282 | — | — |
| 2003-04-03 | $1.47 | $1.58 | 172,280 | — | — |
| 2003-04-02 | $1.47 | $1.58 | 422,123 | — | — |
| 2003-04-01 | $1.47 | $1.58 | 121,565 | — | — |
| 2003-03-31 | $1.47 | $1.58 | 47,731 | — | — |
| 2003-03-28 | $1.45 | $1.56 | 158,110 | — | — |
| 2003-03-27 | $1.44 | $1.55 | 24,611 | — | — |
| 2003-03-26 | $1.43 | $1.54 | 448,226 | — | — |
| 2003-03-25 | $1.43 | $1.54 | 166,313 | — | — |
| 2003-03-24 | $1.41 | $1.52 | 184,213 | — | — |
| 2003-03-21 | $1.41 | $1.52 | 152,143 | — | — |
| 2003-03-20 | $1.44 | $1.55 | 268,488 | — | — |
| 2003-03-19 | $1.41 | $1.51 | 173,026 | — | — |
| 2003-03-18 | $1.41 | $1.52 | 292,354 | — | — |
| 2003-03-17 | $1.43 | $1.54 | 165,568 | — | — |
| 2003-03-14 | $1.45 | $1.55 | 269,980 | — | — |
| 2003-03-13 | $1.42 | $1.53 | 195,400 | — | — |
| 2003-03-12 | $1.38 | $1.48 | 202,858 | — | — |
| 2003-03-11 | $1.39 | $1.50 | 29,086 | — | — |
| 2003-03-10 | $1.39 | $1.50 | 73,834 | — | — |
| 2003-03-07 | $1.39 | $1.50 | 851,704 | — | — |
| 2003-03-06 | $1.39 | $1.50 | 196,891 | — | — |
| 2003-03-05 | $1.41 | $1.51 | 73,088 | — | — |
| 2003-03-04 | $1.42 | $1.53 | 47,731 | — | — |
| 2003-03-03 | $1.43 | $1.54 | 140,956 | — | — |
| 2003-02-28 | $1.43 | $1.54 | 83,530 | — | — |
| 2003-02-27 | $1.43 | $1.54 | 704,035 | — | — |
| 2003-02-26 | $1.43 | $1.54 | 11,187 | — | — |
| 2003-02-25 | $1.41 | $1.52 | 6,712 | — | — |
| 2003-02-24 | $1.43 | $1.54 | 15,662 | — | — |
| 2003-02-21 | $1.43 | $1.54 | 26,103 | — | — |
| 2003-02-20 | $1.42 | $1.52 | 41,765 | — | — |
| 2003-02-19 | $1.41 | $1.51 | 19,391 | — | — |
| 2003-02-18 | $1.40 | $1.50 | 176,755 | — | — |
| 2003-02-14 | $1.43 | $1.54 | 106,649 | — | — |
| 2003-02-13 | $1.43 | $1.53 | 84,275 | — | — |
| 2003-02-12 | $1.43 | $1.54 | 46,240 | — | — |
| 2003-02-11 | $1.43 | $1.54 | 78,309 | — | — |
| 2003-02-10 | $1.41 | $1.52 | 199,129 | — | — |
| 2003-02-07 | $1.47 | $1.58 | 1,492 | — | — |
| 2003-02-06 | $1.47 | $1.58 | 5,966 | — | — |
| 2003-02-05 | $1.49 | $1.60 | 23,120 | — | — |
| 2003-02-04 | $1.51 | $1.62 | 9,695 | — | — |
| 2003-02-03 | $1.52 | $1.63 | 91,733 | — | — |
| 2003-01-31 | $1.45 | $1.56 | 55,935 | — | — |
| 2003-01-30 | $1.47 | $1.58 | 49,969 | — | — |
| 2003-01-29 | $1.47 | $1.58 | 101,429 | — | — |
| 2003-01-28 | $1.47 | $1.58 | 161,093 | — | — |
| 2003-01-27 | $1.45 | $1.56 | 6,712 | — | — |
| 2003-01-24 | $1.47 | $1.58 | 109,633 | — | — |
| 2003-01-23 | $1.49 | $1.60 | 41,765 | — | — |
| 2003-01-22 | $1.50 | $1.61 | 241,639 | — | — |
| 2003-01-21 | $1.47 | $1.58 | 76,817 | — | — |
| 2003-01-17 | $1.46 | $1.57 | 107,395 | — | — |
| 2003-01-16 | $1.49 | $1.60 | 25,357 | — | — |
| 2003-01-15 | $1.54 | $1.65 | 24,611 | — | — |
| 2003-01-14 | $1.52 | $1.63 | 97,700 | — | — |
| 2003-01-13 | $1.53 | $1.64 | 98,446 | — | — |
| 2003-01-10 | $1.48 | $1.59 | 91,733 | — | — |
| 2003-01-09 | $1.47 | $1.58 | 114,107 | — | — |
| 2003-01-08 | $1.47 | $1.58 | 89,496 | — | — |
| 2003-01-07 | $1.48 | $1.59 | 261,030 | — | — |
| 2003-01-06 | $1.42 | $1.53 | 170,042 | — | — |
| 2003-01-03 | $1.44 | $1.55 | 116,345 | — | — |
| 2003-01-02 | $1.41 | $1.52 | 196,891 | — | — |