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
- 1989-01-03 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 | $2.51 | $2.51 | 26,100 | — | — |
| 2003-12-30 | $2.59 | $2.59 | 66,700 | — | — |
| 2003-12-29 | $2.61 | $2.61 | 24,800 | — | — |
| 2003-12-26 | $2.66 | $2.66 | 3,300 | — | — |
| 2003-12-24 | $2.67 | $2.67 | 33,000 | — | — |
| 2003-12-23 | $2.59 | $2.59 | 20,500 | — | — |
| 2003-12-22 | $2.60 | $2.60 | 14,300 | — | — |
| 2003-12-19 | $2.61 | $2.61 | 16,100 | — | — |
| 2003-12-18 | $2.55 | $2.55 | 26,700 | — | — |
| 2003-12-17 | $2.55 | $2.55 | 36,800 | — | — |
| 2003-12-16 | $2.66 | $2.66 | 22,600 | — | — |
| 2003-12-15 | $2.78 | $2.78 | 116,800 | — | — |
| 2003-12-12 | $2.63 | $2.63 | 41,200 | — | — |
| 2003-12-11 | $2.53 | $2.53 | 73,200 | — | — |
| 2003-12-10 | $2.59 | $2.59 | 181,900 | — | — |
| 2003-12-09 | $2.80 | $2.80 | 435,100 | — | — |
| 2003-12-08 | $2.14 | $2.14 | 13,900 | — | — |
| 2003-12-05 | $2.08 | $2.08 | 25,300 | — | — |
| 2003-12-04 | $2.16 | $2.16 | 86,600 | — | — |
| 2003-12-03 | $2.28 | $2.28 | 23,300 | — | — |
| 2003-12-02 | $2.28 | $2.28 | 41,300 | — | — |
| 2003-12-01 | $2.15 | $2.15 | 44,200 | — | — |
| 2003-11-28 | $2.26 | $2.26 | 29,900 | — | — |
| 2003-11-26 | $2.34 | $2.34 | 82,800 | — | — |
| 2003-11-25 | $2.30 | $2.30 | 101,000 | — | — |
| 2003-11-24 | $2.09 | $2.09 | 55,600 | — | — |
| 2003-11-21 | $1.92 | $1.92 | 56,800 | — | — |
| 2003-11-20 | $1.90 | $1.90 | 112,300 | — | — |
| 2003-11-19 | $1.84 | $1.84 | 172,500 | — | — |
| 2003-11-18 | $1.99 | $1.99 | 657,400 | — | — |
| 2003-11-17 | $2.58 | $2.58 | 52,300 | — | — |
| 2003-11-14 | $2.70 | $2.70 | 163,700 | — | — |
| 2003-11-13 | $2.74 | $2.74 | 266,300 | — | — |
| 2003-11-12 | $2.34 | $2.34 | 241,800 | — | — |
| 2003-11-11 | $2.50 | $2.50 | 401,300 | — | — |
| 2003-11-10 | $3.05 | $3.05 | 151,600 | — | — |
| 2003-11-07 | $3.01 | $3.01 | 161,600 | — | — |
| 2003-11-06 | $3.10 | $3.10 | 537,900 | — | — |
| 2003-11-05 | $2.88 | $2.88 | 194,600 | — | — |
| 2003-11-04 | $2.85 | $2.85 | 1,064,000 | — | — |
| 2003-11-03 | $3.05 | $3.05 | 3,002,500 | — | — |
| 2003-10-31 | $1.56 | $1.56 | 475,100 | — | — |
| 2003-10-30 | $1.45 | $1.45 | 591,100 | — | — |
| 2003-10-29 | $1.05 | $1.05 | 9,500 | — | — |
| 2003-10-28 | $1.08 | $1.08 | 7,900 | — | — |
| 2003-10-27 | $1.04 | $1.04 | 20,600 | — | — |
| 2003-10-24 | $1.10 | $1.10 | 10,100 | — | — |
| 2003-10-23 | $1.06 | $1.06 | 13,200 | — | — |
| 2003-10-22 | $1.09 | $1.09 | 4,600 | — | — |
| 2003-10-21 | $1.08 | $1.08 | 13,900 | — | — |
| 2003-10-20 | $1.06 | $1.06 | 12,700 | — | — |
| 2003-10-17 | $1.03 | $1.03 | 5,600 | — | — |
| 2003-10-16 | $1.07 | $1.07 | 23,000 | — | — |
| 2003-10-15 | $1.06 | $1.06 | 20,700 | — | — |
| 2003-10-14 | $1.04 | $1.04 | 22,100 | — | — |
| 2003-10-13 | $1.00 | $1.00 | 54,400 | — | — |
| 2003-10-10 | $1.01 | $1.01 | 96,000 | — | — |
| 2003-10-09 | $1.07 | $1.07 | 16,800 | — | — |
| 2003-10-08 | $1.08 | $1.08 | 7,800 | — | — |
| 2003-10-07 | $1.09 | $1.09 | 13,100 | — | — |
| 2003-10-06 | $1.10 | $1.10 | 11,700 | — | — |
| 2003-10-03 | $1.10 | $1.10 | 17,700 | — | — |
| 2003-10-02 | $1.07 | $1.07 | 11,900 | — | — |
| 2003-10-01 | $1.05 | $1.05 | 29,700 | — | — |
| 2003-09-30 | $1.07 | $1.07 | 99,000 | — | — |
| 2003-09-29 | $1.13 | $1.13 | 20,700 | — | — |
| 2003-09-26 | $1.14 | $1.14 | 8,900 | — | — |
| 2003-09-25 | $1.17 | $1.17 | 30,100 | — | — |
| 2003-09-24 | $1.19 | $1.19 | 25,700 | — | — |
| 2003-09-23 | $1.21 | $1.21 | 49,700 | — | — |
| 2003-09-22 | $1.23 | $1.23 | 16,800 | — | — |
| 2003-09-19 | $1.22 | $1.22 | 8,700 | — | — |
| 2003-09-18 | $1.17 | $1.17 | 85,000 | — | — |
| 2003-09-17 | $1.24 | $1.24 | 11,000 | — | — |
| 2003-09-16 | $1.27 | $1.27 | 26,100 | — | — |
| 2003-09-15 | $1.20 | $1.20 | 23,000 | — | — |
| 2003-09-12 | $1.25 | $1.25 | 20,300 | — | — |
| 2003-09-11 | $1.20 | $1.20 | 29,100 | — | — |
| 2003-09-10 | $1.25 | $1.25 | 29,900 | — | — |
| 2003-09-09 | $1.25 | $1.25 | 34,900 | — | — |
| 2003-09-08 | $1.24 | $1.24 | 38,700 | — | — |
| 2003-09-05 | $1.21 | $1.21 | 83,000 | — | — |
| 2003-09-04 | $1.27 | $1.27 | 169,600 | — | — |
| 2003-09-03 | $1.10 | $1.10 | 7,700 | — | — |
| 2003-09-02 | $1.16 | $1.16 | 7,600 | — | — |
| 2003-08-29 | $1.10 | $1.10 | 11,600 | — | — |
| 2003-08-28 | $1.08 | $1.08 | 10,200 | — | — |
| 2003-08-27 | $1.13 | $1.13 | 16,300 | — | — |
| 2003-08-26 | $1.08 | $1.08 | 600 | — | — |
| 2003-08-25 | $1.13 | $1.13 | 5,900 | — | — |
| 2003-08-22 | $1.07 | $1.07 | 14,700 | — | — |
| 2003-08-21 | $1.14 | $1.14 | 4,100 | — | — |
| 2003-08-20 | $1.10 | $1.10 | 9,100 | — | — |
| 2003-08-19 | $1.13 | $1.13 | 40,000 | — | — |
| 2003-08-18 | $1.22 | $1.22 | 30,400 | — | — |
| 2003-08-15 | $1.20 | $1.20 | 1,500 | — | — |
| 2003-08-14 | $1.15 | $1.15 | 36,000 | — | — |
| 2003-08-13 | $1.24 | $1.24 | 6,300 | — | — |
| 2003-08-12 | $1.20 | $1.20 | 11,500 | — | — |
| 2003-08-11 | $1.19 | $1.19 | 21,200 | — | — |
| 2003-08-08 | $1.13 | $1.13 | 3,800 | — | — |
| 2003-08-07 | $1.20 | $1.20 | 6,100 | — | — |
| 2003-08-06 | $1.16 | $1.16 | 4,800 | — | — |
| 2003-08-05 | $1.12 | $1.12 | 13,700 | — | — |
| 2003-08-04 | $1.18 | $1.18 | 4,400 | — | — |
| 2003-08-01 | $1.08 | $1.08 | 31,200 | — | — |
| 2003-07-31 | $1.03 | $1.03 | 40,400 | — | — |
| 2003-07-30 | $1.04 | $1.04 | 10,900 | — | — |
| 2003-07-29 | $0.98 | $0.98 | 41,500 | — | — |
| 2003-07-28 | $1.03 | $1.03 | 33,300 | — | — |
| 2003-07-25 | $1.03 | $1.03 | 22,600 | — | — |
| 2003-07-24 | $1.10 | $1.10 | 19,900 | — | — |
| 2003-07-23 | $1.13 | $1.13 | 29,300 | — | — |
| 2003-07-22 | $1.15 | $1.15 | 68,000 | — | — |
| 2003-07-21 | $1.46 | $1.46 | 8,900 | — | — |
| 2003-07-18 | $1.45 | $1.45 | 12,300 | — | — |
| 2003-07-17 | $1.38 | $1.38 | 2,600 | — | — |
| 2003-07-16 | $1.38 | $1.38 | 4,800 | — | — |
| 2003-07-15 | $1.42 | $1.42 | 11,700 | — | — |
| 2003-07-14 | $1.43 | $1.43 | 19,500 | — | — |
| 2003-07-11 | $1.37 | $1.37 | 12,400 | — | — |
| 2003-07-10 | $1.42 | $1.42 | 24,900 | — | — |
| 2003-07-09 | $1.33 | $1.33 | 16,200 | — | — |
| 2003-07-08 | $1.26 | $1.26 | 1,300 | — | — |
| 2003-07-07 | $1.27 | $1.27 | 7,300 | — | — |
| 2003-07-03 | $1.25 | $1.25 | 9,300 | — | — |
| 2003-07-02 | $1.25 | $1.25 | 0 | — | — |
| 2003-07-01 | $1.25 | $1.25 | 3,400 | — | — |
| 2003-06-30 | $1.27 | $1.27 | 5,600 | — | — |
| 2003-06-27 | $1.25 | $1.25 | 2,800 | — | — |
| 2003-06-26 | $1.25 | $1.25 | 3,700 | — | — |
| 2003-06-25 | $1.25 | $1.25 | 4,000 | — | — |
| 2003-06-24 | $1.24 | $1.24 | 43,600 | — | — |
| 2003-06-23 | $1.37 | $1.37 | 6,500 | — | — |
| 2003-06-20 | $1.39 | $1.39 | 29,200 | — | — |
| 2003-06-19 | $1.38 | $1.38 | 16,100 | — | — |
| 2003-06-18 | $1.42 | $1.42 | 49,600 | — | — |
| 2003-06-17 | $1.48 | $1.48 | 8,700 | — | — |
| 2003-06-16 | $1.37 | $1.37 | 13,600 | — | — |
| 2003-06-13 | $1.40 | $1.40 | 11,700 | — | — |
| 2003-06-12 | $1.36 | $1.36 | 14,800 | — | — |
| 2003-06-11 | $1.41 | $1.41 | 26,600 | — | — |
| 2003-06-10 | $1.57 | $1.57 | 43,600 | — | — |
| 2003-06-09 | $1.32 | $1.32 | 25,600 | — | — |
| 2003-06-06 | $1.33 | $1.33 | 35,000 | — | — |
| 2003-06-05 | $1.15 | $1.15 | 15,000 | — | — |
| 2003-06-04 | $1.10 | $1.10 | 8,700 | — | — |
| 2003-06-03 | $1.11 | $1.11 | 6,700 | — | — |
| 2003-06-02 | $1.12 | $1.12 | 11,200 | — | — |
| 2003-05-30 | $1.07 | $1.07 | 30,000 | — | — |
| 2003-05-29 | $1.06 | $1.06 | 16,000 | — | — |
| 2003-05-28 | $1.04 | $1.04 | 17,800 | — | — |
| 2003-05-27 | $1.02 | $1.02 | 12,500 | — | — |
| 2003-05-23 | $1.04 | $1.04 | 3,000 | — | — |
| 2003-05-22 | $1.05 | $1.05 | 4,300 | — | — |
| 2003-05-21 | $1.03 | $1.03 | 14,800 | — | — |
| 2003-05-20 | $1.05 | $1.05 | 7,000 | — | — |
| 2003-05-19 | $1.07 | $1.07 | 12,100 | — | — |
| 2003-05-16 | $1.07 | $1.07 | 9,100 | — | — |
| 2003-05-15 | $1.16 | $1.16 | 10,500 | — | — |
| 2003-05-14 | $1.12 | $1.12 | 13,400 | — | — |
| 2003-05-13 | $1.04 | $1.04 | 1,700 | — | — |
| 2003-05-12 | $1.07 | $1.07 | 8,500 | — | — |
| 2003-05-09 | $1.05 | $1.05 | 10,700 | — | — |
| 2003-05-08 | $1.05 | $1.05 | 10,300 | — | — |
| 2003-05-07 | $1.07 | $1.07 | 9,000 | — | — |
| 2003-05-06 | $1.04 | $1.04 | 3,800 | — | — |
| 2003-05-05 | $1.01 | $1.01 | 1,200 | — | — |
| 2003-05-02 | $1.01 | $1.01 | 13,700 | — | — |
| 2003-05-01 | $1.05 | $1.05 | 12,700 | — | — |
| 2003-04-30 | $1.07 | $1.07 | 15,800 | — | — |
| 2003-04-29 | $1.11 | $1.11 | 1,500 | — | — |
| 2003-04-28 | $1.10 | $1.10 | 2,800 | — | — |
| 2003-04-25 | $1.12 | $1.12 | 5,600 | — | — |
| 2003-04-24 | $1.14 | $1.14 | 23,900 | — | — |
| 2003-04-23 | $1.06 | $1.06 | 3,400 | — | — |
| 2003-04-22 | $1.08 | $1.08 | 3,200 | — | — |
| 2003-04-21 | $1.02 | $1.02 | 2,600 | — | — |
| 2003-04-17 | $1.05 | $1.05 | 8,600 | — | — |
| 2003-04-16 | $1.03 | $1.03 | 900 | — | — |
| 2003-04-15 | $1.02 | $1.02 | 7,800 | — | — |
| 2003-04-14 | $1.03 | $1.03 | 15,600 | — | — |
| 2003-04-11 | $1.06 | $1.06 | 2,600 | — | — |
| 2003-04-10 | $1.09 | $1.09 | 1,600 | — | — |
| 2003-04-09 | $1.08 | $1.08 | 4,000 | — | — |
| 2003-04-08 | $1.04 | $1.04 | 5,700 | — | — |
| 2003-04-07 | $1.10 | $1.10 | 12,200 | — | — |
| 2003-04-04 | $1.07 | $1.07 | 13,600 | — | — |
| 2003-04-03 | $1.04 | $1.04 | 6,700 | — | — |
| 2003-04-02 | $1.06 | $1.06 | 5,000 | — | — |
| 2003-04-01 | $1.05 | $1.05 | 5,700 | — | — |
| 2003-03-31 | $1.08 | $1.08 | 5,100 | — | — |
| 2003-03-28 | $1.05 | $1.05 | 1,100 | — | — |
| 2003-03-27 | $1.08 | $1.08 | 2,800 | — | — |
| 2003-03-26 | $1.10 | $1.10 | 15,100 | — | — |
| 2003-03-25 | $1.02 | $1.02 | 3,700 | — | — |
| 2003-03-24 | $1.05 | $1.05 | 1,500 | — | — |
| 2003-03-21 | $1.01 | $1.01 | 13,400 | — | — |
| 2003-03-20 | $1.10 | $1.10 | 5,100 | — | — |
| 2003-03-19 | $1.03 | $1.03 | 3,900 | — | — |
| 2003-03-18 | $1.04 | $1.04 | 11,500 | — | — |
| 2003-03-17 | $1.06 | $1.06 | 10,000 | — | — |
| 2003-03-14 | $1.05 | $1.05 | 6,200 | — | — |
| 2003-03-13 | $1.07 | $1.07 | 12,900 | — | — |
| 2003-03-12 | $1.04 | $1.04 | 12,400 | — | — |
| 2003-03-11 | $1.02 | $1.02 | 6,600 | — | — |
| 2003-03-10 | $1.01 | $1.01 | 8,900 | — | — |
| 2003-03-07 | $1.02 | $1.02 | 6,400 | — | — |
| 2003-03-06 | $1.07 | $1.07 | 9,500 | — | — |
| 2003-03-05 | $1.04 | $1.04 | 10,500 | — | — |
| 2003-03-04 | $1.07 | $1.07 | 12,000 | — | — |
| 2003-03-03 | $1.01 | $1.01 | 6,600 | — | — |
| 2003-02-28 | $1.00 | $1.00 | 1,300 | — | — |
| 2003-02-27 | $1.00 | $1.00 | 9,900 | — | — |
| 2003-02-26 | $0.98 | $0.98 | 14,500 | — | — |
| 2003-02-25 | $0.92 | $0.92 | 1,100 | — | — |
| 2003-02-24 | $0.92 | $0.92 | 6,200 | — | — |
| 2003-02-21 | $0.94 | $0.94 | 8,700 | — | — |
| 2003-02-20 | $0.97 | $0.97 | 37,800 | — | — |
| 2003-02-19 | $0.87 | $0.87 | 5,000 | — | — |
| 2003-02-18 | $0.94 | $0.94 | 2,500 | — | — |
| 2003-02-14 | $0.90 | $0.90 | 5,200 | — | — |
| 2003-02-13 | $0.94 | $0.94 | 5,300 | — | — |
| 2003-02-12 | $0.90 | $0.90 | 8,700 | — | — |
| 2003-02-11 | $0.92 | $0.92 | 5,100 | — | — |
| 2003-02-10 | $0.91 | $0.91 | 5,300 | — | — |
| 2003-02-07 | $0.93 | $0.93 | 90,200 | — | — |
| 2003-02-06 | $0.92 | $0.92 | 22,400 | — | — |
| 2003-02-05 | $0.95 | $0.95 | 61,700 | — | — |
| 2003-02-04 | $1.00 | $1.00 | 132,200 | — | — |
| 2003-02-03 | $1.40 | $1.40 | 46,800 | — | — |
| 2003-01-31 | $1.36 | $1.36 | 10,400 | — | — |
| 2003-01-30 | $1.40 | $1.40 | 16,000 | — | — |
| 2003-01-29 | $1.38 | $1.38 | 31,600 | — | — |
| 2003-01-28 | $1.28 | $1.28 | 30,400 | — | — |
| 2003-01-27 | $1.20 | $1.20 | 6,600 | — | — |
| 2003-01-24 | $1.17 | $1.17 | 0 | — | — |
| 2003-01-23 | $1.17 | $1.17 | 11,200 | — | — |
| 2003-01-22 | $1.10 | $1.10 | 4,600 | — | — |
| 2003-01-21 | $1.09 | $1.09 | 1,600 | — | — |
| 2003-01-17 | $1.12 | $1.12 | 18,800 | — | — |
| 2003-01-16 | $1.04 | $1.04 | 18,400 | — | — |
| 2003-01-15 | $1.08 | $1.08 | 2,400 | — | — |
| 2003-01-14 | $1.08 | $1.08 | 9,900 | — | — |
| 2003-01-13 | $1.12 | $1.12 | 6,100 | — | — |
| 2003-01-10 | $1.12 | $1.12 | 9,700 | — | — |
| 2003-01-09 | $1.19 | $1.19 | 13,600 | — | — |
| 2003-01-08 | $1.21 | $1.21 | 1,900 | — | — |
| 2003-01-07 | $1.18 | $1.18 | 5,100 | — | — |
| 2003-01-06 | $1.20 | $1.20 | 4,500 | — | — |
| 2003-01-03 | $1.19 | $1.19 | 13,600 | — | — |
| 2003-01-02 | $1.25 | $1.25 | 5,900 | — | — |