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
- 1991-02-25 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 | $4.30 | $4.29 | 1,332,800 | — | — |
| 2003-12-30 | $4.43 | $4.42 | 766,400 | — | — |
| 2003-12-29 | $4.43 | $4.43 | 1,460,000 | — | — |
| 2003-12-26 | $4.35 | $4.35 | 257,600 | — | — |
| 2003-12-24 | $4.25 | $4.25 | 220,800 | — | — |
| 2003-12-23 | $4.35 | $4.35 | 755,200 | — | — |
| 2003-12-22 | $4.23 | $4.22 | 496,000 | — | — |
| 2003-12-19 | $4.25 | $4.25 | 685,600 | — | — |
| 2003-12-18 | $4.25 | $4.25 | 531,200 | — | — |
| 2003-12-17 | $4.25 | $4.25 | 513,600 | — | — |
| 2003-12-16 | $4.24 | $4.23 | 527,200 | — | — |
| 2003-12-15 | $4.20 | $4.20 | 1,414,400 | — | — |
| 2003-12-12 | $4.17 | $4.17 | 642,400 | — | — |
| 2003-12-11 | $4.19 | $4.19 | 1,067,200 | — | — |
| 2003-12-10 | $4.14 | $4.13 | 678,400 | — | — |
| 2003-12-09 | $4.16 | $4.16 | 556,800 | — | — |
| 2003-12-08 | $4.23 | $4.23 | 976,000 | — | — |
| 2003-12-05 | $4.16 | $4.16 | 944,800 | — | — |
| 2003-12-04 | $4.10 | $4.10 | 544,000 | — | — |
| 2003-12-03 | $4.09 | $4.09 | 1,124,000 | — | — |
| 2003-12-02 | $4.13 | $4.13 | 522,400 | — | — |
| 2003-12-01 | $4.10 | $4.10 | 812,800 | — | — |
| 2003-11-28 | $4.04 | $4.04 | 382,400 | — | — |
| 2003-11-26 | $4.02 | $4.02 | 861,600 | — | — |
| 2003-11-25 | $4.02 | $4.02 | 708,000 | — | — |
| 2003-11-24 | $3.97 | $3.97 | 720,800 | — | — |
| 2003-11-21 | $3.88 | $3.88 | 288,000 | — | — |
| 2003-11-20 | $3.87 | $3.87 | 791,200 | — | — |
| 2003-11-19 | $3.88 | $3.88 | 513,600 | — | — |
| 2003-11-18 | $3.84 | $3.84 | 720,800 | — | — |
| 2003-11-17 | $3.86 | $3.86 | 982,400 | — | — |
| 2003-11-14 | $3.89 | $3.89 | 450,400 | — | — |
| 2003-11-13 | $3.92 | $3.92 | 716,800 | — | — |
| 2003-11-12 | $3.94 | $3.94 | 620,000 | — | — |
| 2003-11-11 | $3.88 | $3.88 | 994,400 | — | — |
| 2003-11-10 | $3.88 | $3.88 | 1,999,200 | — | — |
| 2003-11-07 | $4.00 | $4.00 | 809,600 | — | — |
| 2003-11-06 | $4.02 | $4.02 | 1,092,800 | — | — |
| 2003-11-05 | $3.96 | $3.96 | 984,000 | — | — |
| 2003-11-04 | $4.00 | $4.00 | 1,063,200 | — | — |
| 2003-11-03 | $3.99 | $3.99 | 1,358,400 | — | — |
| 2003-10-31 | $3.95 | $3.94 | 944,000 | — | — |
| 2003-10-30 | $3.96 | $3.96 | 624,000 | — | — |
| 2003-10-29 | $3.97 | $3.97 | 938,400 | — | — |
| 2003-10-28 | $3.96 | $3.96 | 769,600 | — | — |
| 2003-10-27 | $3.86 | $3.86 | 812,000 | — | — |
| 2003-10-24 | $3.82 | $3.82 | 1,143,200 | — | — |
| 2003-10-23 | $3.84 | $3.84 | 1,006,400 | — | — |
| 2003-10-22 | $3.81 | $3.81 | 1,256,800 | — | — |
| 2003-10-21 | $3.88 | $3.88 | 728,800 | — | — |
| 2003-10-20 | $3.87 | $3.87 | 1,006,400 | — | — |
| 2003-10-17 | $3.88 | $3.88 | 1,072,800 | — | — |
| 2003-10-16 | $3.93 | $3.93 | 924,800 | — | — |
| 2003-10-15 | $3.89 | $3.89 | 2,418,400 | — | — |
| 2003-10-14 | $3.90 | $3.90 | 2,355,200 | — | — |
| 2003-10-13 | $3.76 | $3.76 | 997,600 | — | — |
| 2003-10-10 | $3.71 | $3.71 | 672,800 | — | — |
| 2003-10-09 | $3.72 | $3.71 | 1,133,600 | — | — |
| 2003-10-08 | $3.68 | $3.68 | 1,812,800 | — | — |
| 2003-10-07 | $3.72 | $3.72 | 1,489,600 | — | — |
| 2003-10-06 | $3.69 | $3.69 | 1,196,000 | — | — |
| 2003-10-03 | $3.61 | $3.61 | 1,542,400 | — | — |
| 2003-10-02 | $3.54 | $3.54 | 1,480,800 | — | — |
| 2003-10-01 | $3.46 | $3.45 | 2,428,800 | — | — |
| 2003-09-30 | $3.18 | $3.18 | 4,795,200 | — | — |
| 2003-09-29 | $3.19 | $3.19 | 1,542,400 | — | — |
| 2003-09-26 | $3.18 | $3.17 | 1,430,400 | — | — |
| 2003-09-25 | $3.25 | $3.25 | 1,234,400 | — | — |
| 2003-09-24 | $3.31 | $3.31 | 1,444,000 | — | — |
| 2003-09-23 | $3.34 | $3.34 | 948,800 | — | — |
| 2003-09-22 | $3.36 | $3.36 | 1,058,400 | — | — |
| 2003-09-19 | $3.40 | $3.40 | 1,759,200 | — | — |
| 2003-09-18 | $3.43 | $3.42 | 712,800 | — | — |
| 2003-09-17 | $3.40 | $3.40 | 908,000 | — | — |
| 2003-09-16 | $3.47 | $3.47 | 566,400 | — | — |
| 2003-09-15 | $3.46 | $3.46 | 546,400 | — | — |
| 2003-09-12 | $3.50 | $3.50 | 665,600 | — | — |
| 2003-09-11 | $3.51 | $3.51 | 1,048,000 | — | — |
| 2003-09-10 | $3.49 | $3.49 | 991,200 | — | — |
| 2003-09-09 | $3.59 | $3.59 | 1,114,400 | — | — |
| 2003-09-08 | $3.61 | $3.61 | 1,068,800 | — | — |
| 2003-09-05 | $3.59 | $3.59 | 1,201,600 | — | — |
| 2003-09-04 | $3.64 | $3.63 | 1,206,400 | — | — |
| 2003-09-03 | $3.63 | $3.63 | 1,036,800 | — | — |
| 2003-09-02 | $3.64 | $3.64 | 664,800 | — | — |
| 2003-08-29 | $3.61 | $3.61 | 1,670,400 | — | — |
| 2003-08-28 | $3.61 | $3.61 | 856,000 | — | — |
| 2003-08-27 | $3.57 | $3.57 | 644,000 | — | — |
| 2003-08-26 | $3.54 | $3.54 | 566,400 | — | — |
| 2003-08-25 | $3.54 | $3.54 | 238,400 | — | — |
| 2003-08-22 | $3.57 | $3.56 | 672,800 | — | — |
| 2003-08-21 | $3.69 | $3.69 | 532,800 | — | — |
| 2003-08-20 | $3.65 | $3.65 | 523,200 | — | — |
| 2003-08-19 | $3.61 | $3.61 | 469,600 | — | — |
| 2003-08-18 | $3.55 | $3.54 | 667,200 | — | — |
| 2003-08-15 | $3.56 | $3.56 | 224,800 | — | — |
| 2003-08-14 | $3.53 | $3.52 | 575,200 | — | — |
| 2003-08-13 | $3.49 | $3.49 | 431,200 | — | — |
| 2003-08-12 | $3.50 | $3.50 | 280,800 | — | — |
| 2003-08-11 | $3.47 | $3.47 | 378,400 | — | — |
| 2003-08-08 | $3.38 | $3.38 | 585,600 | — | — |
| 2003-08-07 | $3.41 | $3.41 | 526,400 | — | — |
| 2003-08-06 | $3.37 | $3.37 | 614,400 | — | — |
| 2003-08-05 | $3.39 | $3.39 | 572,000 | — | — |
| 2003-08-04 | $3.47 | $3.47 | 489,600 | — | — |
| 2003-08-01 | $3.47 | $3.47 | 751,200 | — | — |
| 2003-07-31 | $3.59 | $3.59 | 557,600 | — | — |
| 2003-07-30 | $3.60 | $3.60 | 1,270,400 | — | — |
| 2003-07-29 | $3.51 | $3.51 | 830,400 | — | — |
| 2003-07-28 | $3.50 | $3.50 | 769,600 | — | — |
| 2003-07-25 | $3.50 | $3.50 | 675,200 | — | — |
| 2003-07-24 | $3.40 | $3.40 | 596,000 | — | — |
| 2003-07-23 | $3.39 | $3.39 | 1,759,200 | — | — |
| 2003-07-22 | $3.34 | $3.34 | 1,839,200 | — | — |
| 2003-07-21 | $3.24 | $3.24 | 495,200 | — | — |
| 2003-07-18 | $3.33 | $3.32 | 709,600 | — | — |
| 2003-07-17 | $3.25 | $3.24 | 1,074,400 | — | — |
| 2003-07-16 | $3.28 | $3.28 | 926,400 | — | — |
| 2003-07-15 | $3.36 | $3.36 | 1,460,000 | — | — |
| 2003-07-14 | $3.42 | $3.42 | 973,600 | — | — |
| 2003-07-11 | $3.39 | $3.39 | 705,600 | — | — |
| 2003-07-10 | $3.38 | $3.38 | 1,504,000 | — | — |
| 2003-07-09 | $3.51 | $3.51 | 669,600 | — | — |
| 2003-07-08 | $3.46 | $3.46 | 923,200 | — | — |
| 2003-07-07 | $3.46 | $3.45 | 795,200 | — | — |
| 2003-07-03 | $3.44 | $3.44 | 241,600 | — | — |
| 2003-07-02 | $3.50 | $3.50 | 734,400 | — | — |
| 2003-07-01 | $3.41 | $3.41 | 1,063,200 | — | — |
| 2003-06-30 | $3.39 | $3.39 | 1,259,200 | — | — |
| 2003-06-27 | $3.38 | $3.38 | 1,031,200 | — | — |
| 2003-06-26 | $3.37 | $3.37 | 969,600 | — | — |
| 2003-06-25 | $3.42 | $3.42 | 512,000 | — | — |
| 2003-06-24 | $3.49 | $3.49 | 471,200 | — | — |
| 2003-06-23 | $3.49 | $3.49 | 783,200 | — | — |
| 2003-06-20 | $3.51 | $3.51 | 505,600 | — | — |
| 2003-06-19 | $3.50 | $3.50 | 907,200 | — | — |
| 2003-06-18 | $3.52 | $3.52 | 544,800 | — | — |
| 2003-06-17 | $3.53 | $3.53 | 480,000 | — | — |
| 2003-06-16 | $3.51 | $3.51 | 952,000 | — | — |
| 2003-06-13 | $3.42 | $3.42 | 543,200 | — | — |
| 2003-06-12 | $3.51 | $3.51 | 428,000 | — | — |
| 2003-06-11 | $3.50 | $3.50 | 353,600 | — | — |
| 2003-06-10 | $3.47 | $3.47 | 375,200 | — | — |
| 2003-06-09 | $3.40 | $3.40 | 787,200 | — | — |
| 2003-06-06 | $3.48 | $3.47 | 868,800 | — | — |
| 2003-06-05 | $3.50 | $3.50 | 1,008,000 | — | — |
| 2003-06-04 | $3.47 | $3.47 | 644,000 | — | — |
| 2003-06-03 | $3.44 | $3.44 | 2,933,600 | — | — |
| 2003-06-02 | $3.34 | $3.34 | 977,600 | — | — |
| 2003-05-30 | $3.27 | $3.27 | 451,200 | — | — |
| 2003-05-29 | $3.23 | $3.23 | 771,200 | — | — |
| 2003-05-28 | $3.25 | $3.24 | 681,600 | — | — |
| 2003-05-27 | $3.20 | $3.20 | 470,400 | — | — |
| 2003-05-23 | $3.17 | $3.16 | 641,600 | — | — |
| 2003-05-22 | $3.13 | $3.13 | 548,000 | — | — |
| 2003-05-21 | $3.12 | $3.12 | 552,800 | — | — |
| 2003-05-20 | $3.16 | $3.16 | 543,200 | — | — |
| 2003-05-19 | $3.15 | $3.15 | 930,400 | — | — |
| 2003-05-16 | $3.21 | $3.21 | 1,520,000 | — | — |
| 2003-05-15 | $3.28 | $3.27 | 700,000 | — | — |
| 2003-05-14 | $3.26 | $3.26 | 805,600 | — | — |
| 2003-05-13 | $3.26 | $3.26 | 477,600 | — | — |
| 2003-05-12 | $3.28 | $3.28 | 639,200 | — | — |
| 2003-05-09 | $3.28 | $3.28 | 384,800 | — | — |
| 2003-05-08 | $3.19 | $3.19 | 516,800 | — | — |
| 2003-05-07 | $3.21 | $3.21 | 1,194,400 | — | — |
| 2003-05-06 | $3.21 | $3.20 | 1,305,600 | — | — |
| 2003-05-05 | $3.20 | $3.20 | 739,200 | — | — |
| 2003-05-02 | $3.29 | $3.29 | 1,077,600 | — | — |
| 2003-05-01 | $3.19 | $3.19 | 809,600 | — | — |
| 2003-04-30 | $3.19 | $3.19 | 1,248,800 | — | — |
| 2003-04-29 | $3.17 | $3.17 | 1,082,400 | — | — |
| 2003-04-28 | $3.24 | $3.24 | 884,000 | — | — |
| 2003-04-25 | $3.21 | $3.21 | 1,102,400 | — | — |
| 2003-04-24 | $3.21 | $3.21 | 965,600 | — | — |
| 2003-04-23 | $3.18 | $3.17 | 1,115,200 | — | — |
| 2003-04-22 | $3.15 | $3.15 | 1,432,000 | — | — |
| 2003-04-21 | $3.15 | $3.15 | 1,099,200 | — | — |
| 2003-04-17 | $3.20 | $3.20 | 920,000 | — | — |
| 2003-04-16 | $3.21 | $3.21 | 1,245,600 | — | — |
| 2003-04-15 | $3.24 | $3.24 | 1,876,000 | — | — |
| 2003-04-14 | $3.35 | $3.35 | 707,200 | — | — |
| 2003-04-11 | $3.25 | $3.25 | 339,200 | — | — |
| 2003-04-10 | $3.25 | $3.25 | 434,400 | — | — |
| 2003-04-09 | $3.28 | $3.28 | 811,200 | — | — |
| 2003-04-08 | $3.29 | $3.29 | 640,800 | — | — |
| 2003-04-07 | $3.27 | $3.27 | 749,600 | — | — |
| 2003-04-04 | $3.15 | $3.14 | 391,200 | — | — |
| 2003-04-03 | $3.17 | $3.17 | 372,800 | — | — |
| 2003-04-02 | $3.22 | $3.22 | 439,200 | — | — |
| 2003-04-01 | $3.16 | $3.16 | 699,200 | — | — |
| 2003-03-31 | $3.12 | $3.12 | 1,078,400 | — | — |
| 2003-03-28 | $3.12 | $3.11 | 526,400 | — | — |
| 2003-03-27 | $3.10 | $3.10 | 549,600 | — | — |
| 2003-03-26 | $3.10 | $3.09 | 522,400 | — | — |
| 2003-03-25 | $3.15 | $3.15 | 506,400 | — | — |
| 2003-03-24 | $3.13 | $3.13 | 720,800 | — | — |
| 2003-03-21 | $3.18 | $3.18 | 618,400 | — | — |
| 2003-03-20 | $3.15 | $3.15 | 271,200 | — | — |
| 2003-03-19 | $3.13 | $3.12 | 488,800 | — | — |
| 2003-03-18 | $3.16 | $3.16 | 492,800 | — | — |
| 2003-03-17 | $3.13 | $3.12 | 656,000 | — | — |
| 2003-03-14 | $2.99 | $2.99 | 499,200 | — | — |
| 2003-03-13 | $2.99 | $2.99 | 524,000 | — | — |
| 2003-03-12 | $2.90 | $2.90 | 762,400 | — | — |
| 2003-03-11 | $2.92 | $2.92 | 844,800 | — | — |
| 2003-03-10 | $2.96 | $2.95 | 1,106,400 | — | — |
| 2003-03-07 | $2.96 | $2.96 | 1,060,000 | — | — |
| 2003-03-06 | $2.97 | $2.97 | 457,600 | — | — |
| 2003-03-05 | $2.97 | $2.97 | 1,228,800 | — | — |
| 2003-03-04 | $3.01 | $3.01 | 488,800 | — | — |
| 2003-03-03 | $3.08 | $3.08 | 714,400 | — | — |
| 2003-02-28 | $3.08 | $3.08 | 786,400 | — | — |
| 2003-02-27 | $3.10 | $3.10 | 612,000 | — | — |
| 2003-02-26 | $3.08 | $3.08 | 596,800 | — | — |
| 2003-02-25 | $3.09 | $3.09 | 459,200 | — | — |
| 2003-02-24 | $3.10 | $3.10 | 669,600 | — | — |
| 2003-02-21 | $3.10 | $3.10 | 556,800 | — | — |
| 2003-02-20 | $3.09 | $3.09 | 532,000 | — | — |
| 2003-02-19 | $3.08 | $3.08 | 996,000 | — | — |
| 2003-02-18 | $3.13 | $3.13 | 930,400 | — | — |
| 2003-02-14 | $3.14 | $3.14 | 1,513,600 | — | — |
| 2003-02-13 | $3.12 | $3.12 | 970,400 | — | — |
| 2003-02-12 | $3.09 | $3.09 | 1,097,600 | — | — |
| 2003-02-11 | $3.13 | $3.12 | 1,329,600 | — | — |
| 2003-02-10 | $3.16 | $3.16 | 770,400 | — | — |
| 2003-02-07 | $3.19 | $3.19 | 796,000 | — | — |
| 2003-02-06 | $3.27 | $3.27 | 1,111,200 | — | — |
| 2003-02-05 | $3.27 | $3.27 | 1,344,000 | — | — |
| 2003-02-04 | $3.33 | $3.33 | 1,512,000 | — | — |
| 2003-02-03 | $3.20 | $3.20 | 516,000 | — | — |
| 2003-01-31 | $3.18 | $3.18 | 362,400 | — | — |
| 2003-01-30 | $3.13 | $3.13 | 495,200 | — | — |
| 2003-01-29 | $3.18 | $3.17 | 312,800 | — | — |
| 2003-01-28 | $3.13 | $3.13 | 578,400 | — | — |
| 2003-01-27 | $3.16 | $3.16 | 458,400 | — | — |
| 2003-01-24 | $3.22 | $3.22 | 452,000 | — | — |
| 2003-01-23 | $3.30 | $3.30 | 318,400 | — | — |
| 2003-01-22 | $3.28 | $3.28 | 490,400 | — | — |
| 2003-01-21 | $3.35 | $3.35 | 399,200 | — | — |
| 2003-01-17 | $3.38 | $3.38 | 648,000 | — | — |
| 2003-01-16 | $3.39 | $3.39 | 531,200 | — | — |
| 2003-01-15 | $3.37 | $3.37 | 685,600 | — | — |
| 2003-01-14 | $3.37 | $3.37 | 613,600 | — | — |
| 2003-01-13 | $3.39 | $3.39 | 688,800 | — | — |
| 2003-01-10 | $3.39 | $3.39 | 496,000 | — | — |
| 2003-01-09 | $3.38 | $3.38 | 619,200 | — | — |
| 2003-01-08 | $3.34 | $3.34 | 632,800 | — | — |
| 2003-01-07 | $3.40 | $3.40 | 858,400 | — | — |
| 2003-01-06 | $3.50 | $3.50 | 466,400 | — | — |
| 2003-01-03 | $3.49 | $3.49 | 905,600 | — | — |
| 2003-01-02 | $3.50 | $3.50 | 1,236,800 | — | — |