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
- 2000-08-08 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 | $6.00 | $6.23 | 255,600 | — | — |
| 2003-12-30 | $5.98 | $6.21 | 388,500 | — | — |
| 2003-12-29 | $6.34 | $6.58 | 1,182,500 | — | — |
| 2003-12-26 | $5.90 | $6.13 | 361,400 | — | — |
| 2003-12-24 | $5.39 | $5.60 | 138,800 | — | — |
| 2003-12-23 | $5.34 | $5.54 | 147,500 | — | — |
| 2003-12-22 | $5.34 | $5.54 | 154,500 | — | — |
| 2003-12-19 | $5.26 | $5.46 | 195,400 | — | — |
| 2003-12-18 | $5.30 | $5.50 | 198,100 | — | — |
| 2003-12-17 | $5.00 | $5.19 | 299,500 | — | — |
| 2003-12-16 | $4.94 | $5.13 | 722,300 | — | — |
| 2003-12-15 | $5.39 | $5.60 | 2,012,300 | — | — |
| 2003-12-12 | $5.20 | $5.40 | 910,900 | — | — |
| 2003-12-11 | $4.98 | $5.17 | 194,700 | — | — |
| 2003-12-10 | $4.80 | $4.98 | 177,000 | — | — |
| 2003-12-09 | $5.00 | $5.19 | 430,600 | — | — |
| 2003-12-08 | $4.75 | $4.93 | 382,200 | — | — |
| 2003-12-05 | $5.18 | $5.38 | 258,300 | — | — |
| 2003-12-04 | $5.59 | $5.80 | 334,000 | — | — |
| 2003-12-03 | $5.67 | $5.89 | 1,168,100 | — | — |
| 2003-12-02 | $5.19 | $5.39 | 499,900 | — | — |
| 2003-12-01 | $5.35 | $5.55 | 1,515,200 | — | — |
| 2003-11-28 | $4.42 | $4.59 | 152,800 | — | — |
| 2003-11-26 | $4.12 | $4.28 | 88,500 | — | — |
| 2003-11-25 | $4.01 | $4.16 | 96,300 | — | — |
| 2003-11-24 | $4.17 | $4.33 | 55,300 | — | — |
| 2003-11-21 | $4.24 | $4.40 | 29,800 | — | — |
| 2003-11-20 | $4.25 | $4.41 | 88,900 | — | — |
| 2003-11-19 | $4.56 | $4.73 | 86,500 | — | — |
| 2003-11-18 | $4.55 | $4.72 | 167,300 | — | — |
| 2003-11-17 | $4.40 | $4.57 | 121,600 | — | — |
| 2003-11-14 | $4.30 | $4.46 | 80,100 | — | — |
| 2003-11-13 | $4.55 | $4.72 | 67,400 | — | — |
| 2003-11-12 | $4.60 | $4.78 | 266,300 | — | — |
| 2003-11-11 | $4.28 | $4.44 | 103,100 | — | — |
| 2003-11-10 | $4.30 | $4.46 | 393,800 | — | — |
| 2003-11-07 | $3.85 | $4.00 | 67,600 | — | — |
| 2003-11-06 | $3.80 | $3.80 | 24,200 | — | — |
| 2003-11-05 | $3.89 | $3.89 | 77,000 | — | — |
| 2003-11-04 | $3.80 | $3.80 | 23,600 | — | — |
| 2003-11-03 | $3.86 | $3.86 | 38,200 | — | — |
| 2003-10-31 | $3.85 | $3.85 | 23,600 | — | — |
| 2003-10-30 | $3.95 | $3.95 | 43,100 | — | — |
| 2003-10-29 | $3.79 | $3.79 | 28,300 | — | — |
| 2003-10-28 | $3.94 | $3.94 | 130,100 | — | — |
| 2003-10-27 | $3.75 | $3.75 | 71,700 | — | — |
| 2003-10-24 | $3.76 | $3.76 | 43,500 | — | — |
| 2003-10-23 | $3.81 | $3.81 | 67,800 | — | — |
| 2003-10-22 | $3.77 | $3.77 | 267,200 | — | — |
| 2003-10-21 | $3.84 | $3.84 | 44,600 | — | — |
| 2003-10-20 | $3.68 | $3.68 | 10,100 | — | — |
| 2003-10-17 | $3.75 | $3.75 | 52,700 | — | — |
| 2003-10-16 | $3.68 | $3.68 | 4,300 | — | — |
| 2003-10-15 | $3.69 | $3.69 | 55,100 | — | — |
| 2003-10-14 | $3.55 | $3.55 | 53,900 | — | — |
| 2003-10-13 | $3.57 | $3.57 | 20,900 | — | — |
| 2003-10-10 | $3.51 | $3.51 | 17,600 | — | — |
| 2003-10-09 | $3.56 | $3.56 | 115,800 | — | — |
| 2003-10-08 | $3.40 | $3.40 | 25,100 | — | — |
| 2003-10-07 | $3.48 | $3.48 | 12,300 | — | — |
| 2003-10-06 | $3.54 | $3.54 | 9,900 | — | — |
| 2003-10-03 | $3.57 | $3.57 | 114,000 | — | — |
| 2003-10-02 | $3.50 | $3.50 | 11,700 | — | — |
| 2003-10-01 | $3.46 | $3.46 | 7,100 | — | — |
| 2003-09-30 | $3.29 | $3.29 | 11,800 | — | — |
| 2003-09-29 | $3.22 | $3.22 | 21,700 | — | — |
| 2003-09-26 | $3.01 | $3.01 | 105,800 | — | — |
| 2003-09-25 | $3.27 | $3.27 | 103,800 | — | — |
| 2003-09-24 | $3.66 | $3.66 | 13,000 | — | — |
| 2003-09-23 | $3.72 | $3.72 | 29,300 | — | — |
| 2003-09-22 | $3.64 | $3.64 | 38,700 | — | — |
| 2003-09-19 | $3.65 | $3.65 | 17,400 | — | — |
| 2003-09-18 | $3.61 | $3.61 | 22,100 | — | — |
| 2003-09-17 | $3.55 | $3.55 | 21,900 | — | — |
| 2003-09-16 | $3.60 | $3.60 | 20,000 | — | — |
| 2003-09-15 | $3.55 | $3.55 | 10,300 | — | — |
| 2003-09-12 | $3.51 | $3.51 | 18,200 | — | — |
| 2003-09-11 | $3.43 | $3.43 | 5,500 | — | — |
| 2003-09-10 | $3.46 | $3.46 | 14,500 | — | — |
| 2003-09-09 | $3.50 | $3.50 | 56,700 | — | — |
| 2003-09-08 | $3.42 | $3.42 | 59,400 | — | — |
| 2003-09-05 | $3.35 | $3.35 | 22,500 | — | — |
| 2003-09-04 | $3.28 | $3.28 | 44,400 | — | — |
| 2003-09-03 | $3.37 | $3.37 | 74,100 | — | — |
| 2003-09-02 | $3.48 | $3.48 | 44,900 | — | — |
| 2003-08-29 | $3.45 | $3.45 | 83,300 | — | — |
| 2003-08-28 | $3.89 | $3.89 | 43,000 | — | — |
| 2003-08-27 | $3.69 | $3.69 | 15,600 | — | — |
| 2003-08-26 | $3.78 | $3.78 | 6,700 | — | — |
| 2003-08-25 | $3.80 | $3.80 | 19,900 | — | — |
| 2003-08-22 | $3.96 | $3.96 | 10,600 | — | — |
| 2003-08-21 | $4.00 | $4.00 | 13,400 | — | — |
| 2003-08-20 | $3.98 | $3.98 | 97,000 | — | — |
| 2003-08-19 | $3.89 | $3.89 | 86,200 | — | — |
| 2003-08-18 | $3.64 | $3.64 | 34,800 | — | — |
| 2003-08-15 | $3.75 | $3.75 | 23,600 | — | — |
| 2003-08-14 | $3.66 | $3.66 | 29,800 | — | — |
| 2003-08-13 | $3.64 | $3.64 | 22,500 | — | — |
| 2003-08-12 | $3.61 | $3.61 | 14,800 | — | — |
| 2003-08-11 | $3.75 | $3.75 | 37,200 | — | — |
| 2003-08-08 | $3.86 | $3.86 | 37,300 | — | — |
| 2003-08-07 | $3.55 | $3.55 | 10,600 | — | — |
| 2003-08-06 | $3.49 | $3.49 | 26,200 | — | — |
| 2003-08-05 | $3.36 | $3.36 | 15,200 | — | — |
| 2003-08-04 | $3.47 | $3.47 | 33,600 | — | — |
| 2003-08-01 | $3.60 | $3.60 | 14,800 | — | — |
| 2003-07-31 | $3.75 | $3.75 | 35,400 | — | — |
| 2003-07-30 | $3.61 | $3.61 | 16,100 | — | — |
| 2003-07-29 | $3.59 | $3.59 | 26,000 | — | — |
| 2003-07-28 | $3.59 | $3.59 | 104,400 | — | — |
| 2003-07-25 | $3.42 | $3.42 | 82,800 | — | — |
| 2003-07-24 | $3.19 | $3.19 | 28,900 | — | — |
| 2003-07-23 | $3.24 | $3.24 | 59,000 | — | — |
| 2003-07-22 | $3.27 | $3.27 | 56,700 | — | — |
| 2003-07-21 | $3.35 | $3.35 | 99,300 | — | — |
| 2003-07-18 | $3.54 | $3.54 | 19,100 | — | — |
| 2003-07-17 | $3.64 | $3.64 | 120,000 | — | — |
| 2003-07-16 | $3.70 | $3.70 | 178,800 | — | — |
| 2003-07-15 | $3.26 | $3.26 | 18,800 | — | — |
| 2003-07-14 | $3.26 | $3.26 | 59,000 | — | — |
| 2003-07-11 | $3.47 | $3.47 | 120,500 | — | — |
| 2003-07-10 | $3.33 | $3.33 | 166,800 | — | — |
| 2003-07-09 | $2.88 | $2.88 | 38,500 | — | — |
| 2003-07-08 | $2.79 | $2.79 | 9,800 | — | — |
| 2003-07-07 | $2.74 | $2.74 | 18,300 | — | — |
| 2003-07-03 | $2.78 | $2.78 | 9,600 | — | — |
| 2003-07-02 | $2.68 | $2.68 | 8,100 | — | — |
| 2003-07-01 | $2.49 | $2.49 | 54,700 | — | — |
| 2003-06-30 | $2.57 | $2.57 | 35,500 | — | — |
| 2003-06-27 | $2.79 | $2.79 | 12,100 | — | — |
| 2003-06-26 | $2.79 | $2.79 | 68,500 | — | — |
| 2003-06-25 | $2.70 | $2.70 | 7,400 | — | — |
| 2003-06-24 | $2.70 | $2.70 | 27,100 | — | — |
| 2003-06-23 | $2.66 | $2.66 | 11,800 | — | — |
| 2003-06-20 | $2.70 | $2.70 | 12,400 | — | — |
| 2003-06-19 | $2.67 | $2.67 | 29,000 | — | — |
| 2003-06-18 | $2.75 | $2.75 | 67,600 | — | — |
| 2003-06-17 | $2.84 | $2.84 | 20,400 | — | — |
| 2003-06-16 | $2.59 | $2.59 | 14,900 | — | — |
| 2003-06-13 | $2.57 | $2.57 | 7,200 | — | — |
| 2003-06-12 | $2.60 | $2.60 | 9,300 | — | — |
| 2003-06-11 | $2.60 | $2.60 | 10,900 | — | — |
| 2003-06-10 | $2.54 | $2.54 | 34,900 | — | — |
| 2003-06-09 | $2.62 | $2.62 | 28,300 | — | — |
| 2003-06-06 | $2.59 | $2.59 | 21,200 | — | — |
| 2003-06-05 | $2.55 | $2.55 | 24,300 | — | — |
| 2003-06-04 | $2.62 | $2.62 | 46,300 | — | — |
| 2003-06-03 | $2.75 | $2.75 | 36,300 | — | — |
| 2003-06-02 | $2.80 | $2.80 | 87,000 | — | — |
| 2003-05-30 | $2.90 | $2.90 | 271,100 | — | — |
| 2003-05-29 | $2.68 | $2.68 | 226,500 | — | — |
| 2003-05-28 | $2.42 | $2.42 | 92,700 | — | — |
| 2003-05-27 | $2.28 | $2.28 | 7,500 | — | — |
| 2003-05-23 | $2.35 | $2.35 | 2,100 | — | — |
| 2003-05-22 | $2.36 | $2.36 | 10,600 | — | — |
| 2003-05-21 | $2.21 | $2.21 | 7,200 | — | — |
| 2003-05-20 | $2.21 | $2.21 | 13,100 | — | — |
| 2003-05-19 | $2.10 | $2.10 | 7,500 | — | — |
| 2003-05-16 | $2.20 | $2.20 | 6,500 | — | — |
| 2003-05-15 | $2.23 | $2.23 | 11,700 | — | — |
| 2003-05-14 | $2.20 | $2.20 | 5,700 | — | — |
| 2003-05-13 | $2.12 | $2.12 | 9,000 | — | — |
| 2003-05-12 | $2.15 | $2.15 | 28,000 | — | — |
| 2003-05-09 | $2.18 | $2.18 | 16,900 | — | — |
| 2003-05-08 | $2.20 | $2.20 | 74,000 | — | — |
| 2003-05-07 | $2.35 | $2.35 | 17,500 | — | — |
| 2003-05-06 | $2.35 | $2.35 | 54,100 | — | — |
| 2003-05-05 | $2.26 | $2.26 | 105,300 | — | — |
| 2003-05-02 | $2.30 | $2.30 | 113,800 | — | — |
| 2003-05-01 | $2.30 | $2.30 | 91,300 | — | — |
| 2003-04-30 | $2.03 | $2.03 | 64,500 | — | — |
| 2003-04-29 | $1.93 | $1.93 | 25,600 | — | — |
| 2003-04-28 | $1.95 | $1.95 | 7,700 | — | — |
| 2003-04-25 | $1.87 | $1.87 | 1,000 | — | — |
| 2003-04-24 | $1.87 | $1.87 | 7,400 | — | — |
| 2003-04-23 | $1.95 | $1.95 | 1,800 | — | — |
| 2003-04-22 | $1.85 | $1.85 | 8,400 | — | — |
| 2003-04-21 | $1.88 | $1.88 | 9,300 | — | — |
| 2003-04-17 | $1.88 | $1.88 | 0 | — | — |
| 2003-04-16 | $1.88 | $1.88 | 11,400 | — | — |
| 2003-04-15 | $1.70 | $1.70 | 2,900 | — | — |
| 2003-04-14 | $1.70 | $1.70 | 1,000 | — | — |
| 2003-04-11 | $1.70 | $1.70 | 0 | — | — |
| 2003-04-10 | $1.70 | $1.70 | 28,700 | — | — |
| 2003-04-09 | $1.62 | $1.62 | 38,000 | — | — |
| 2003-04-08 | $1.87 | $1.87 | 72,100 | — | — |
| 2003-04-07 | $1.41 | $1.41 | 4,800 | — | — |
| 2003-04-04 | $1.38 | $1.38 | 0 | — | — |
| 2003-04-03 | $1.38 | $1.38 | 3,100 | — | — |
| 2003-04-02 | $1.37 | $1.37 | 9,300 | — | — |
| 2003-04-01 | $1.35 | $1.35 | 1,600 | — | — |
| 2003-03-31 | $1.35 | $1.35 | 26,100 | — | — |
| 2003-03-28 | $1.35 | $1.35 | 0 | — | — |
| 2003-03-27 | $1.35 | $1.35 | 400 | — | — |
| 2003-03-26 | $1.35 | $1.35 | 300 | — | — |
| 2003-03-25 | $1.32 | $1.32 | 100 | — | — |
| 2003-03-24 | $1.33 | $1.33 | 1,000 | — | — |
| 2003-03-21 | $1.34 | $1.34 | 1,800 | — | — |
| 2003-03-20 | $1.39 | $1.39 | 400 | — | — |
| 2003-03-19 | $1.40 | $1.40 | 0 | — | — |
| 2003-03-18 | $1.40 | $1.40 | 1,400 | — | — |
| 2003-03-17 | $1.39 | $1.39 | 3,200 | — | — |
| 2003-03-14 | $1.24 | $1.24 | 20,100 | — | — |
| 2003-03-13 | $1.32 | $1.32 | 24,200 | — | — |
| 2003-03-12 | $1.34 | $1.34 | 2,400 | — | — |
| 2003-03-11 | $1.37 | $1.37 | 800 | — | — |
| 2003-03-10 | $1.40 | $1.40 | 25,100 | — | — |
| 2003-03-07 | $1.34 | $1.34 | 4,300 | — | — |
| 2003-03-06 | $1.34 | $1.34 | 9,100 | — | — |
| 2003-03-05 | $1.40 | $1.40 | 12,400 | — | — |
| 2003-03-04 | $1.39 | $1.39 | 0 | — | — |
| 2003-03-03 | $1.39 | $1.39 | 0 | — | — |
| 2003-02-28 | $1.39 | $1.39 | 3,600 | — | — |
| 2003-02-27 | $1.39 | $1.39 | 3,500 | — | — |
| 2003-02-26 | $1.40 | $1.40 | 37,200 | — | — |
| 2003-02-25 | $1.43 | $1.43 | 9,800 | — | — |
| 2003-02-24 | $1.39 | $1.39 | 800 | — | — |
| 2003-02-21 | $1.42 | $1.42 | 0 | — | — |
| 2003-02-20 | $1.42 | $1.42 | 200 | — | — |
| 2003-02-19 | $1.40 | $1.40 | 5,200 | — | — |
| 2003-02-18 | $1.43 | $1.43 | 4,600 | — | — |
| 2003-02-14 | $1.42 | $1.42 | 11,300 | — | — |
| 2003-02-13 | $1.37 | $1.37 | 20,300 | — | — |
| 2003-02-12 | $1.31 | $1.31 | 4,200 | — | — |
| 2003-02-11 | $1.32 | $1.32 | 0 | — | — |
| 2003-02-10 | $1.32 | $1.32 | 3,500 | — | — |
| 2003-02-07 | $1.30 | $1.30 | 0 | — | — |
| 2003-02-06 | $1.30 | $1.30 | 4,500 | — | — |
| 2003-02-05 | $1.34 | $1.34 | 3,400 | — | — |
| 2003-02-04 | $1.33 | $1.33 | 7,900 | — | — |
| 2003-02-03 | $1.31 | $1.31 | 1,600 | — | — |
| 2003-01-31 | $1.38 | $1.38 | 100 | — | — |
| 2003-01-30 | $1.37 | $1.37 | 900 | — | — |
| 2003-01-29 | $1.40 | $1.40 | 200 | — | — |
| 2003-01-28 | $1.45 | $1.45 | 0 | — | — |
| 2003-01-27 | $1.45 | $1.45 | 11,700 | — | — |
| 2003-01-24 | $1.40 | $1.40 | 100 | — | — |
| 2003-01-23 | $1.45 | $1.45 | 13,000 | — | — |
| 2003-01-22 | $1.31 | $1.31 | 7,700 | — | — |
| 2003-01-21 | $1.37 | $1.37 | 9,000 | — | — |
| 2003-01-17 | $1.26 | $1.26 | 200 | — | — |
| 2003-01-16 | $1.30 | $1.30 | 200 | — | — |
| 2003-01-15 | $1.31 | $1.31 | 300 | — | — |
| 2003-01-14 | $1.31 | $1.31 | 300 | — | — |
| 2003-01-13 | $1.32 | $1.32 | 5,900 | — | — |
| 2003-01-10 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-09 | $1.30 | $1.30 | 2,000 | — | — |
| 2003-01-08 | $1.24 | $1.24 | 900 | — | — |
| 2003-01-07 | $1.25 | $1.25 | 1,800 | — | — |
| 2003-01-06 | $1.30 | $1.30 | 25,800 | — | — |
| 2003-01-03 | $1.24 | $1.24 | 0 | — | — |
| 2003-01-02 | $1.24 | $1.24 | 1,000 | — | — |