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
- 1998-06-11 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 | $5.25 | $5.25 | 1,288,000 | — | — |
| 2003-12-30 | $5.27 | $5.27 | 1,775,000 | — | — |
| 2003-12-29 | $5.35 | $5.35 | 2,839,000 | — | — |
| 2003-12-26 | $5.20 | $5.20 | 420,000 | — | — |
| 2003-12-24 | $5.15 | $5.15 | 989,000 | — | — |
| 2003-12-23 | $5.21 | $5.21 | 2,522,000 | — | — |
| 2003-12-22 | $5.06 | $5.06 | 2,027,000 | — | — |
| 2003-12-19 | $5.10 | $5.10 | 4,250,000 | — | — |
| 2003-12-18 | $5.14 | $5.14 | 3,933,000 | — | — |
| 2003-12-17 | $4.99 | $4.99 | 3,920,000 | — | — |
| 2003-12-16 | $4.92 | $4.92 | 3,620,000 | — | — |
| 2003-12-15 | $4.90 | $4.90 | 4,193,000 | — | — |
| 2003-12-12 | $5.12 | $5.12 | 2,315,000 | — | — |
| 2003-12-11 | $5.05 | $5.05 | 3,345,000 | — | — |
| 2003-12-10 | $4.80 | $4.80 | 4,670,000 | — | — |
| 2003-12-09 | $4.90 | $4.90 | 3,054,000 | — | — |
| 2003-12-08 | $5.03 | $5.03 | 3,226,000 | — | — |
| 2003-12-05 | $5.10 | $5.10 | 2,132,000 | — | — |
| 2003-12-04 | $5.13 | $5.13 | 3,994,000 | — | — |
| 2003-12-03 | $5.25 | $5.25 | 3,474,000 | — | — |
| 2003-12-02 | $5.44 | $5.44 | 2,320,000 | — | — |
| 2003-12-01 | $5.57 | $5.57 | 3,128,000 | — | — |
| 2003-11-28 | $5.40 | $5.40 | 802,000 | — | — |
| 2003-11-26 | $5.27 | $5.27 | 2,589,000 | — | — |
| 2003-11-25 | $5.29 | $5.29 | 2,370,000 | — | — |
| 2003-11-24 | $5.35 | $5.35 | 2,625,000 | — | — |
| 2003-11-21 | $5.24 | $5.24 | 2,743,000 | — | — |
| 2003-11-20 | $5.20 | $5.20 | 5,574,000 | — | — |
| 2003-11-19 | $4.97 | $4.97 | 3,256,000 | — | — |
| 2003-11-18 | $5.04 | $5.04 | 3,233,000 | — | — |
| 2003-11-17 | $5.12 | $5.12 | 2,562,000 | — | — |
| 2003-11-14 | $5.28 | $5.28 | 3,049,000 | — | — |
| 2003-11-13 | $5.49 | $5.49 | 2,228,000 | — | — |
| 2003-11-12 | $5.56 | $5.56 | 2,558,000 | — | — |
| 2003-11-11 | $5.31 | $5.31 | 2,267,000 | — | — |
| 2003-11-10 | $5.36 | $5.36 | 2,170,000 | — | — |
| 2003-11-07 | $5.51 | $5.51 | 1,835,000 | — | — |
| 2003-11-06 | $5.55 | $5.55 | 2,084,000 | — | — |
| 2003-11-05 | $5.61 | $5.61 | 2,555,000 | — | — |
| 2003-11-04 | $5.60 | $5.60 | 3,172,000 | — | — |
| 2003-11-03 | $5.60 | $5.60 | 4,767,000 | — | — |
| 2003-10-31 | $5.50 | $5.50 | 4,395,000 | — | — |
| 2003-10-30 | $5.53 | $5.53 | 9,494,000 | — | — |
| 2003-10-29 | $5.32 | $5.32 | 13,457,000 | — | — |
| 2003-10-28 | $4.77 | $4.77 | 5,075,000 | — | — |
| 2003-10-27 | $4.77 | $4.77 | 2,574,000 | — | — |
| 2003-10-24 | $4.73 | $4.73 | 2,510,000 | — | — |
| 2003-10-23 | $4.80 | $4.80 | 3,066,000 | — | — |
| 2003-10-22 | $5.00 | $5.00 | 1,964,000 | — | — |
| 2003-10-21 | $5.17 | $5.17 | 2,374,000 | — | — |
| 2003-10-20 | $5.02 | $5.02 | 2,523,000 | — | — |
| 2003-10-17 | $5.04 | $5.04 | 1,894,000 | — | — |
| 2003-10-16 | $5.15 | $5.15 | 2,090,000 | — | — |
| 2003-10-15 | $5.09 | $5.09 | 2,349,000 | — | — |
| 2003-10-14 | $5.18 | $5.18 | 3,209,000 | — | — |
| 2003-10-13 | $5.05 | $5.05 | 3,474,000 | — | — |
| 2003-10-10 | $4.98 | $4.98 | 2,237,000 | — | — |
| 2003-10-09 | $5.06 | $5.06 | 7,392,000 | — | — |
| 2003-10-08 | $4.99 | $4.99 | 2,802,000 | — | — |
| 2003-10-07 | $4.97 | $4.97 | 6,851,000 | — | — |
| 2003-10-06 | $5.10 | $5.10 | 2,239,000 | — | — |
| 2003-10-03 | $5.00 | $5.00 | 5,974,000 | — | — |
| 2003-10-02 | $4.80 | $4.80 | 2,869,000 | — | — |
| 2003-10-01 | $4.60 | $4.60 | 2,673,000 | — | — |
| 2003-09-30 | $4.60 | $4.60 | 2,062,000 | — | — |
| 2003-09-29 | $4.64 | $4.64 | 3,848,000 | — | — |
| 2003-09-26 | $4.51 | $4.51 | 5,922,000 | — | — |
| 2003-09-25 | $4.80 | $4.80 | 5,048,000 | — | — |
| 2003-09-24 | $4.75 | $4.75 | 7,491,000 | — | — |
| 2003-09-23 | $5.07 | $5.07 | 4,264,000 | — | — |
| 2003-09-22 | $4.80 | $4.80 | 2,385,000 | — | — |
| 2003-09-19 | $4.92 | $4.92 | 2,492,000 | — | — |
| 2003-09-18 | $4.95 | $4.95 | 3,110,000 | — | — |
| 2003-09-17 | $4.94 | $4.94 | 4,680,000 | — | — |
| 2003-09-16 | $4.84 | $4.84 | 2,112,000 | — | — |
| 2003-09-15 | $4.74 | $4.74 | 3,608,000 | — | — |
| 2003-09-12 | $4.70 | $4.70 | 3,777,000 | — | — |
| 2003-09-11 | $4.57 | $4.57 | 2,813,000 | — | — |
| 2003-09-10 | $4.49 | $4.49 | 3,668,000 | — | — |
| 2003-09-09 | $4.69 | $4.69 | 6,128,000 | — | — |
| 2003-09-08 | $4.89 | $4.89 | 5,052,000 | — | — |
| 2003-09-05 | $4.64 | $4.64 | 3,662,000 | — | — |
| 2003-09-04 | $4.66 | $4.66 | 5,968,000 | — | — |
| 2003-09-03 | $4.55 | $4.55 | 15,025,000 | — | — |
| 2003-09-02 | $4.15 | $4.15 | 3,080,000 | — | — |
| 2003-08-29 | $4.03 | $4.03 | 3,710,000 | — | — |
| 2003-08-28 | $3.90 | $3.90 | 2,763,000 | — | — |
| 2003-08-27 | $3.81 | $3.81 | 3,049,000 | — | — |
| 2003-08-26 | $3.65 | $3.65 | 7,783,000 | — | — |
| 2003-08-25 | $3.82 | $3.82 | 3,068,000 | — | — |
| 2003-08-22 | $3.88 | $3.88 | 3,339,000 | — | — |
| 2003-08-21 | $4.07 | $4.07 | 3,560,000 | — | — |
| 2003-08-20 | $4.13 | $4.13 | 4,205,000 | — | — |
| 2003-08-19 | $4.03 | $4.03 | 5,185,000 | — | — |
| 2003-08-18 | $3.86 | $3.86 | 4,170,000 | — | — |
| 2003-08-15 | $3.69 | $3.69 | 650,000 | — | — |
| 2003-08-14 | $3.69 | $3.69 | 4,782,000 | — | — |
| 2003-08-13 | $3.65 | $3.65 | 6,114,000 | — | — |
| 2003-08-12 | $3.55 | $3.55 | 2,924,000 | — | — |
| 2003-08-11 | $3.54 | $3.54 | 3,713,000 | — | — |
| 2003-08-08 | $3.49 | $3.49 | 7,540,000 | — | — |
| 2003-08-07 | $3.70 | $3.70 | 1,562,000 | — | — |
| 2003-08-06 | $3.77 | $3.76 | 4,006,000 | — | — |
| 2003-08-05 | $3.94 | $3.94 | 5,274,000 | — | — |
| 2003-08-04 | $4.09 | $4.09 | 4,935,000 | — | — |
| 2003-08-01 | $4.26 | $4.26 | 3,482,000 | — | — |
| 2003-07-31 | $4.36 | $4.36 | 6,734,000 | — | — |
| 2003-07-30 | $4.23 | $4.23 | 8,755,000 | — | — |
| 2003-07-29 | $4.08 | $4.08 | 6,215,000 | — | — |
| 2003-07-28 | $4.09 | $4.09 | 1,720,000 | — | — |
| 2003-07-25 | $4.11 | $4.11 | 5,445,000 | — | — |
| 2003-07-24 | $4.13 | $4.13 | 2,558,000 | — | — |
| 2003-07-23 | $4.09 | $4.09 | 1,714,000 | — | — |
| 2003-07-22 | $4.10 | $4.10 | 1,744,000 | — | — |
| 2003-07-21 | $4.04 | $4.04 | 2,295,000 | — | — |
| 2003-07-18 | $4.10 | $4.10 | 2,174,000 | — | — |
| 2003-07-17 | $4.00 | $4.00 | 3,213,000 | — | — |
| 2003-07-16 | $4.21 | $4.21 | 2,474,000 | — | — |
| 2003-07-15 | $4.25 | $4.25 | 2,603,000 | — | — |
| 2003-07-14 | $4.30 | $4.30 | 4,759,000 | — | — |
| 2003-07-11 | $4.37 | $4.37 | 7,153,000 | — | — |
| 2003-07-10 | $4.17 | $4.17 | 3,091,000 | — | — |
| 2003-07-09 | $4.21 | $4.21 | 4,697,000 | — | — |
| 2003-07-08 | $4.20 | $4.20 | 10,451,000 | — | — |
| 2003-07-07 | $3.80 | $3.80 | 4,499,000 | — | — |
| 2003-07-03 | $3.71 | $3.71 | 2,112,000 | — | — |
| 2003-07-02 | $3.72 | $3.72 | 4,205,000 | — | — |
| 2003-07-01 | $3.62 | $3.62 | 6,674,000 | — | — |
| 2003-06-30 | $3.66 | $3.66 | 10,370,000 | — | — |
| 2003-06-27 | $3.74 | $3.74 | 5,400,000 | — | — |
| 2003-06-26 | $3.73 | $3.73 | 10,167,000 | — | — |
| 2003-06-25 | $3.66 | $3.66 | 7,892,000 | — | — |
| 2003-06-24 | $3.48 | $3.47 | 18,942,000 | — | — |
| 2003-06-23 | $3.50 | $3.50 | 8,649,000 | — | — |
| 2003-06-20 | $3.80 | $3.80 | 7,544,000 | — | — |
| 2003-06-19 | $4.18 | $4.18 | 4,739,000 | — | — |
| 2003-06-18 | $4.14 | $4.14 | 4,155,000 | — | — |
| 2003-06-17 | $4.02 | $4.02 | 3,607,000 | — | — |
| 2003-06-16 | $4.07 | $4.07 | 3,020,000 | — | — |
| 2003-06-13 | $3.92 | $3.92 | 4,656,000 | — | — |
| 2003-06-12 | $4.16 | $4.16 | 2,627,000 | — | — |
| 2003-06-11 | $4.03 | $4.03 | 1,750,000 | — | — |
| 2003-06-10 | $3.96 | $3.96 | 3,402,000 | — | — |
| 2003-06-09 | $3.84 | $3.84 | 4,396,000 | — | — |
| 2003-06-06 | $3.99 | $3.99 | 9,832,000 | — | — |
| 2003-06-05 | $3.84 | $3.84 | 5,367,000 | — | — |
| 2003-06-04 | $3.80 | $3.80 | 3,936,000 | — | — |
| 2003-06-03 | $3.52 | $3.52 | 5,177,000 | — | — |
| 2003-06-02 | $3.58 | $3.58 | 7,131,000 | — | — |
| 2003-05-30 | $3.42 | $3.42 | 5,920,000 | — | — |
| 2003-05-29 | $3.49 | $3.49 | 8,610,000 | — | — |
| 2003-05-28 | $3.55 | $3.55 | 7,460,000 | — | — |
| 2003-05-27 | $3.54 | $3.54 | 13,880,000 | — | — |
| 2003-05-23 | $3.25 | $3.25 | 9,289,000 | — | — |
| 2003-05-22 | $3.07 | $3.07 | 10,025,000 | — | — |
| 2003-05-21 | $2.82 | $2.82 | 2,454,000 | — | — |
| 2003-05-20 | $2.88 | $2.88 | 3,416,000 | — | — |
| 2003-05-19 | $2.90 | $2.90 | 3,716,000 | — | — |
| 2003-05-16 | $2.98 | $2.98 | 5,081,000 | — | — |
| 2003-05-15 | $3.00 | $3.00 | 4,483,000 | — | — |
| 2003-05-14 | $2.91 | $2.91 | 5,825,000 | — | — |
| 2003-05-13 | $2.82 | $2.82 | 5,601,000 | — | — |
| 2003-05-12 | $2.76 | $2.76 | 3,609,000 | — | — |
| 2003-05-09 | $2.73 | $2.73 | 3,619,000 | — | — |
| 2003-05-08 | $2.68 | $2.68 | 2,046,000 | — | — |
| 2003-05-07 | $2.70 | $2.70 | 5,806,000 | — | — |
| 2003-05-06 | $2.77 | $2.77 | 5,891,000 | — | — |
| 2003-05-05 | $2.81 | $2.81 | 5,919,000 | — | — |
| 2003-05-02 | $2.88 | $2.88 | 7,155,000 | — | — |
| 2003-05-01 | $2.88 | $2.88 | 14,760,000 | — | — |
| 2003-04-30 | $2.76 | $2.76 | 47,858,000 | — | — |
| 2003-04-29 | $3.28 | $3.28 | 10,787,000 | — | — |
| 2003-04-28 | $3.16 | $3.16 | 7,894,000 | — | — |
| 2003-04-25 | $3.04 | $3.04 | 2,795,000 | — | — |
| 2003-04-24 | $3.02 | $3.02 | 2,841,000 | — | — |
| 2003-04-23 | $3.00 | $3.00 | 3,641,000 | — | — |
| 2003-04-22 | $3.01 | $3.01 | 4,368,000 | — | — |
| 2003-04-21 | $3.03 | $3.03 | 6,601,000 | — | — |
| 2003-04-17 | $2.94 | $2.94 | 4,103,000 | — | — |
| 2003-04-16 | $2.77 | $2.77 | 3,171,000 | — | — |
| 2003-04-15 | $2.74 | $2.74 | 1,772,000 | — | — |
| 2003-04-14 | $2.66 | $2.66 | 1,967,000 | — | — |
| 2003-04-11 | $2.61 | $2.61 | 2,257,000 | — | — |
| 2003-04-10 | $2.63 | $2.63 | 2,814,000 | — | — |
| 2003-04-09 | $2.54 | $2.54 | 3,950,000 | — | — |
| 2003-04-08 | $2.70 | $2.70 | 3,050,000 | — | — |
| 2003-04-07 | $2.70 | $2.70 | 4,560,000 | — | — |
| 2003-04-04 | $2.64 | $2.64 | 3,149,000 | — | — |
| 2003-04-03 | $2.69 | $2.69 | 5,814,000 | — | — |
| 2003-04-02 | $2.56 | $2.56 | 4,939,000 | — | — |
| 2003-04-01 | $2.44 | $2.44 | 4,958,000 | — | — |
| 2003-03-31 | $2.41 | $2.41 | 4,235,000 | — | — |
| 2003-03-28 | $2.31 | $2.31 | 8,044,000 | — | — |
| 2003-03-27 | $2.51 | $2.51 | 4,360,000 | — | — |
| 2003-03-26 | $2.51 | $2.51 | 5,259,000 | — | — |
| 2003-03-25 | $2.59 | $2.59 | 5,067,000 | — | — |
| 2003-03-24 | $2.43 | $2.43 | 1,876,000 | — | — |
| 2003-03-21 | $2.55 | $2.55 | 2,445,000 | — | — |
| 2003-03-20 | $2.50 | $2.50 | 2,288,000 | — | — |
| 2003-03-19 | $2.37 | $2.37 | 5,998,000 | — | — |
| 2003-03-18 | $2.45 | $2.45 | 2,541,000 | — | — |
| 2003-03-17 | $2.47 | $2.47 | 5,606,000 | — | — |
| 2003-03-14 | $2.42 | $2.42 | 5,250,000 | — | — |
| 2003-03-13 | $2.42 | $2.42 | 6,170,000 | — | — |
| 2003-03-12 | $2.21 | $2.21 | 3,514,000 | — | — |
| 2003-03-11 | $2.14 | $2.14 | 1,965,000 | — | — |
| 2003-03-10 | $2.13 | $2.13 | 6,827,000 | — | — |
| 2003-03-07 | $2.26 | $2.26 | 10,424,000 | — | — |
| 2003-03-06 | $2.15 | $2.15 | 2,992,000 | — | — |
| 2003-03-05 | $2.08 | $2.08 | 1,923,000 | — | — |
| 2003-03-04 | $2.10 | $2.10 | 3,496,000 | — | — |
| 2003-03-03 | $2.00 | $2.00 | 4,408,000 | — | — |
| 2003-02-28 | $1.93 | $1.93 | 4,168,000 | — | — |
| 2003-02-27 | $2.00 | $2.00 | 4,028,000 | — | — |
| 2003-02-26 | $2.11 | $2.11 | 1,707,000 | — | — |
| 2003-02-25 | $2.13 | $2.13 | 2,449,000 | — | — |
| 2003-02-24 | $2.17 | $2.17 | 1,937,000 | — | — |
| 2003-02-21 | $2.13 | $2.13 | 2,475,000 | — | — |
| 2003-02-20 | $2.12 | $2.12 | 1,375,000 | — | — |
| 2003-02-19 | $2.11 | $2.11 | 2,724,000 | — | — |
| 2003-02-18 | $2.10 | $2.10 | 4,045,000 | — | — |
| 2003-02-14 | $2.08 | $2.08 | 3,708,000 | — | — |
| 2003-02-13 | $1.96 | $1.96 | 3,421,000 | — | — |
| 2003-02-12 | $1.93 | $1.93 | 9,872,000 | — | — |
| 2003-02-11 | $2.09 | $2.09 | 5,045,000 | — | — |
| 2003-02-10 | $2.05 | $2.05 | 1,762,000 | — | — |
| 2003-02-07 | $2.07 | $2.07 | 2,361,000 | — | — |
| 2003-02-06 | $2.09 | $2.09 | 3,287,000 | — | — |
| 2003-02-05 | $2.18 | $2.18 | 4,114,000 | — | — |
| 2003-02-04 | $2.13 | $2.13 | 5,625,000 | — | — |
| 2003-02-03 | $2.17 | $2.17 | 11,378,000 | — | — |
| 2003-01-31 | $2.08 | $2.08 | 31,270,000 | — | — |
| 2003-01-30 | $1.61 | $1.61 | 7,827,000 | — | — |
| 2003-01-29 | $1.78 | $1.78 | 3,054,000 | — | — |
| 2003-01-28 | $1.66 | $1.66 | 3,737,000 | — | — |
| 2003-01-27 | $1.51 | $1.51 | 2,520,000 | — | — |
| 2003-01-24 | $1.55 | $1.54 | 1,784,000 | — | — |
| 2003-01-23 | $1.63 | $1.63 | 2,264,000 | — | — |
| 2003-01-22 | $1.59 | $1.59 | 1,709,000 | — | — |
| 2003-01-21 | $1.64 | $1.64 | 2,592,000 | — | — |
| 2003-01-17 | $1.77 | $1.77 | 2,670,000 | — | — |
| 2003-01-16 | $1.86 | $1.86 | 1,656,000 | — | — |
| 2003-01-15 | $1.81 | $1.81 | 1,718,000 | — | — |
| 2003-01-14 | $1.82 | $1.82 | 1,018,000 | — | — |
| 2003-01-13 | $1.80 | $1.80 | 1,087,000 | — | — |
| 2003-01-10 | $1.70 | $1.70 | 1,608,000 | — | — |
| 2003-01-09 | $1.73 | $1.73 | 1,658,000 | — | — |
| 2003-01-08 | $1.69 | $1.68 | 2,787,000 | — | — |
| 2003-01-07 | $1.77 | $1.77 | 3,428,000 | — | — |
| 2003-01-06 | $1.69 | $1.69 | 2,825,000 | — | — |
| 2003-01-03 | $1.55 | $1.54 | 934,000 | — | — |
| 2003-01-02 | $1.59 | $1.59 | 2,116,000 | — | — |