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
- 2001-06-29 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 | $4.35 | $4.35 | 61,800 | — | — |
| 2003-12-30 | $4.37 | $4.37 | 146,000 | — | — |
| 2003-12-29 | $4.21 | $4.21 | 100,800 | — | — |
| 2003-12-26 | $3.95 | $3.95 | 18,000 | — | — |
| 2003-12-24 | $4.00 | $4.00 | 25,000 | — | — |
| 2003-12-23 | $3.97 | $3.97 | 76,100 | — | — |
| 2003-12-22 | $4.03 | $4.03 | 67,800 | — | — |
| 2003-12-19 | $4.00 | $4.00 | 238,600 | — | — |
| 2003-12-18 | $4.20 | $4.20 | 65,300 | — | — |
| 2003-12-17 | $4.20 | $4.20 | 81,100 | — | — |
| 2003-12-16 | $4.31 | $4.31 | 81,200 | — | — |
| 2003-12-15 | $4.27 | $4.27 | 270,300 | — | — |
| 2003-12-12 | $4.06 | $4.06 | 98,300 | — | — |
| 2003-12-11 | $3.85 | $3.85 | 247,700 | — | — |
| 2003-12-10 | $3.85 | $3.85 | 207,800 | — | — |
| 2003-12-09 | $4.00 | $4.00 | 111,000 | — | — |
| 2003-12-08 | $4.24 | $4.24 | 144,000 | — | — |
| 2003-12-05 | $3.95 | $3.95 | 118,800 | — | — |
| 2003-12-04 | $3.86 | $3.86 | 165,100 | — | — |
| 2003-12-03 | $4.15 | $4.15 | 122,700 | — | — |
| 2003-12-02 | $4.15 | $4.15 | 225,800 | — | — |
| 2003-12-01 | $4.17 | $4.17 | 257,400 | — | — |
| 2003-11-28 | $4.16 | $4.16 | 72,900 | — | — |
| 2003-11-26 | $4.15 | $4.15 | 166,900 | — | — |
| 2003-11-25 | $4.00 | $4.00 | 149,100 | — | — |
| 2003-11-24 | $3.75 | $3.75 | 256,100 | — | — |
| 2003-11-21 | $3.69 | $3.69 | 412,100 | — | — |
| 2003-11-20 | $3.80 | $3.80 | 356,400 | — | — |
| 2003-11-19 | $4.15 | $4.15 | 114,300 | — | — |
| 2003-11-18 | $4.37 | $4.37 | 170,800 | — | — |
| 2003-11-17 | $4.25 | $4.25 | 255,400 | — | — |
| 2003-11-14 | $4.04 | $4.04 | 437,000 | — | — |
| 2003-11-13 | $4.65 | $4.65 | 137,600 | — | — |
| 2003-11-12 | $4.70 | $4.70 | 230,200 | — | — |
| 2003-11-11 | $4.70 | $4.70 | 155,200 | — | — |
| 2003-11-10 | $4.57 | $4.57 | 252,000 | — | — |
| 2003-11-07 | $4.20 | $4.20 | 782,600 | — | — |
| 2003-11-06 | $4.60 | $4.60 | 607,700 | — | — |
| 2003-11-05 | $5.23 | $5.23 | 486,900 | — | — |
| 2003-11-04 | $4.65 | $4.65 | 438,600 | — | — |
| 2003-11-03 | $4.40 | $4.40 | 422,400 | — | — |
| 2003-10-31 | $4.20 | $4.20 | 266,200 | — | — |
| 2003-10-30 | $3.82 | $3.82 | 194,300 | — | — |
| 2003-10-29 | $3.75 | $3.75 | 189,300 | — | — |
| 2003-10-28 | $3.55 | $3.55 | 247,100 | — | — |
| 2003-10-27 | $3.67 | $3.67 | 314,600 | — | — |
| 2003-10-24 | $3.60 | $3.60 | 748,600 | — | — |
| 2003-10-23 | $3.58 | $3.58 | 684,500 | — | — |
| 2003-10-22 | $3.28 | $3.28 | 416,900 | — | — |
| 2003-10-21 | $3.11 | $3.11 | 593,300 | — | — |
| 2003-10-20 | $3.02 | $3.02 | 356,200 | — | — |
| 2003-10-17 | $2.80 | $2.80 | 150,100 | — | — |
| 2003-10-16 | $2.68 | $2.68 | 193,300 | — | — |
| 2003-10-15 | $2.65 | $2.65 | 333,800 | — | — |
| 2003-10-14 | $2.69 | $2.69 | 243,300 | — | — |
| 2003-10-13 | $2.68 | $2.68 | 261,900 | — | — |
| 2003-10-10 | $2.60 | $2.60 | 325,900 | — | — |
| 2003-10-09 | $2.61 | $2.61 | 342,400 | — | — |
| 2003-10-08 | $2.80 | $2.80 | 486,500 | — | — |
| 2003-10-07 | $2.64 | $2.64 | 518,900 | — | — |
| 2003-10-06 | $2.65 | $2.65 | 1,257,900 | — | — |
| 2003-10-03 | $2.37 | $2.37 | 872,500 | — | — |
| 2003-10-02 | $2.38 | $2.38 | 450,300 | — | — |
| 2003-10-01 | $2.27 | $2.27 | 805,900 | — | — |
| 2003-09-30 | $2.24 | $2.24 | 733,600 | — | — |
| 2003-09-29 | $2.17 | $2.17 | 1,795,400 | — | — |
| 2003-09-26 | $2.29 | $2.29 | 1,054,200 | — | — |
| 2003-09-25 | $2.11 | $2.11 | 717,800 | — | — |
| 2003-09-24 | $2.04 | $2.04 | 218,900 | — | — |
| 2003-09-23 | $1.95 | $1.95 | 111,300 | — | — |
| 2003-09-22 | $1.97 | $1.97 | 192,100 | — | — |
| 2003-09-19 | $1.85 | $1.85 | 182,800 | — | — |
| 2003-09-18 | $1.75 | $1.75 | 245,600 | — | — |
| 2003-09-17 | $1.88 | $1.88 | 102,100 | — | — |
| 2003-09-16 | $1.90 | $1.90 | 150,200 | — | — |
| 2003-09-15 | $2.00 | $2.00 | 161,000 | — | — |
| 2003-09-12 | $1.99 | $1.99 | 83,000 | — | — |
| 2003-09-11 | $2.03 | $2.03 | 60,100 | — | — |
| 2003-09-10 | $1.98 | $1.98 | 239,900 | — | — |
| 2003-09-09 | $1.98 | $1.98 | 91,700 | — | — |
| 2003-09-08 | $1.91 | $1.91 | 107,000 | — | — |
| 2003-09-05 | $1.98 | $1.98 | 61,300 | — | — |
| 2003-09-04 | $2.02 | $2.02 | 103,200 | — | — |
| 2003-09-03 | $2.00 | $2.00 | 108,900 | — | — |
| 2003-09-02 | $2.08 | $2.08 | 263,800 | — | — |
| 2003-08-29 | $1.88 | $1.88 | 157,200 | — | — |
| 2003-08-28 | $1.81 | $1.81 | 170,500 | — | — |
| 2003-08-27 | $1.82 | $1.82 | 249,900 | — | — |
| 2003-08-26 | $1.73 | $1.73 | 463,400 | — | — |
| 2003-08-25 | $1.89 | $1.89 | 187,000 | — | — |
| 2003-08-22 | $2.00 | $2.00 | 312,200 | — | — |
| 2003-08-21 | $2.05 | $2.05 | 218,600 | — | — |
| 2003-08-20 | $2.22 | $2.22 | 449,000 | — | — |
| 2003-08-19 | $2.05 | $2.05 | 536,900 | — | — |
| 2003-08-18 | $2.06 | $2.06 | 224,200 | — | — |
| 2003-08-15 | $1.80 | $1.80 | 257,900 | — | — |
| 2003-08-14 | $1.70 | $1.70 | 238,700 | — | — |
| 2003-08-13 | $1.48 | $1.48 | 153,300 | — | — |
| 2003-08-12 | $1.30 | $1.30 | 165,600 | — | — |
| 2003-08-11 | $1.33 | $1.33 | 331,900 | — | — |
| 2003-08-08 | $1.27 | $1.27 | 276,400 | — | — |
| 2003-08-07 | $1.30 | $1.30 | 208,000 | — | — |
| 2003-08-06 | $1.34 | $1.34 | 274,400 | — | — |
| 2003-08-05 | $1.38 | $1.38 | 375,900 | — | — |
| 2003-08-04 | $1.25 | $1.25 | 344,000 | — | — |
| 2003-08-01 | $1.13 | $1.13 | 78,700 | — | — |
| 2003-07-31 | $1.08 | $1.08 | 56,800 | — | — |
| 2003-07-30 | $1.07 | $1.07 | 84,300 | — | — |
| 2003-07-29 | $1.15 | $1.15 | 49,900 | — | — |
| 2003-07-28 | $1.10 | $1.10 | 147,100 | — | — |
| 2003-07-25 | $1.15 | $1.15 | 111,600 | — | — |
| 2003-07-24 | $1.15 | $1.15 | 153,800 | — | — |
| 2003-07-23 | $1.05 | $1.05 | 159,000 | — | — |
| 2003-07-22 | $1.03 | $1.03 | 109,200 | — | — |
| 2003-07-21 | $1.02 | $1.02 | 111,000 | — | — |
| 2003-07-18 | $1.03 | $1.03 | 61,700 | — | — |
| 2003-07-17 | $1.02 | $1.02 | 116,100 | — | — |
| 2003-07-16 | $1.07 | $1.07 | 327,500 | — | — |
| 2003-07-15 | $0.93 | $0.93 | 97,800 | — | — |
| 2003-07-14 | $0.88 | $0.88 | 41,900 | — | — |
| 2003-07-11 | $0.92 | $0.92 | 22,100 | — | — |
| 2003-07-10 | $0.88 | $0.88 | 32,300 | — | — |
| 2003-07-09 | $0.88 | $0.88 | 9,800 | — | — |
| 2003-07-08 | $0.88 | $0.88 | 22,000 | — | — |
| 2003-07-07 | $0.92 | $0.92 | 26,500 | — | — |
| 2003-07-03 | $0.92 | $0.92 | 22,100 | — | — |
| 2003-07-02 | $0.90 | $0.90 | 59,600 | — | — |
| 2003-07-01 | $0.84 | $0.84 | 20,600 | — | — |
| 2003-06-30 | $0.86 | $0.86 | 21,200 | — | — |
| 2003-06-27 | $0.84 | $0.84 | 61,800 | — | — |
| 2003-06-26 | $0.82 | $0.82 | 1,900 | — | — |
| 2003-06-25 | $0.83 | $0.83 | 8,500 | — | — |
| 2003-06-24 | $0.80 | $0.80 | 75,000 | — | — |
| 2003-06-23 | $0.85 | $0.85 | 232,800 | — | — |
| 2003-06-20 | $0.93 | $0.93 | 132,200 | — | — |
| 2003-06-19 | $0.88 | $0.88 | 8,300 | — | — |
| 2003-06-18 | $0.88 | $0.88 | 40,900 | — | — |
| 2003-06-17 | $0.88 | $0.88 | 83,200 | — | — |
| 2003-06-16 | $0.74 | $0.74 | 116,600 | — | — |
| 2003-06-13 | $0.71 | $0.71 | 100,400 | — | — |
| 2003-06-12 | $0.70 | $0.70 | 28,500 | — | — |
| 2003-06-11 | $0.66 | $0.66 | 10,000 | — | — |
| 2003-06-10 | $0.67 | $0.67 | 105,900 | — | — |
| 2003-06-09 | $0.66 | $0.66 | 152,400 | — | — |
| 2003-06-06 | $0.66 | $0.66 | 101,500 | — | — |
| 2003-06-05 | $0.57 | $0.57 | 86,500 | — | — |
| 2003-06-04 | $0.64 | $0.64 | 14,500 | — | — |
| 2003-06-03 | $0.60 | $0.60 | 12,500 | — | — |
| 2003-06-02 | $0.51 | $0.51 | 11,000 | — | — |
| 2003-05-30 | $0.55 | $0.55 | 4,000 | — | — |
| 2003-05-29 | $0.55 | $0.55 | 0 | — | — |
| 2003-05-28 | $0.55 | $0.55 | 7,000 | — | — |
| 2003-05-27 | $0.48 | $0.48 | 10,000 | — | — |
| 2003-05-23 | $0.51 | $0.51 | 8,900 | — | — |
| 2003-05-22 | $0.51 | $0.51 | 31,600 | — | — |
| 2003-05-21 | $0.53 | $0.53 | 9,500 | — | — |
| 2003-05-20 | $0.53 | $0.53 | 38,500 | — | — |
| 2003-05-19 | $0.55 | $0.55 | 27,300 | — | — |
| 2003-05-16 | $0.51 | $0.51 | 0 | — | — |
| 2003-05-15 | $0.51 | $0.51 | 0 | — | — |
| 2003-05-14 | $0.51 | $0.51 | 0 | — | — |
| 2003-05-13 | $0.51 | $0.51 | 3,000 | — | — |
| 2003-05-12 | $0.52 | $0.52 | 0 | — | — |
| 2003-05-09 | $0.52 | $0.52 | 25,000 | — | — |
| 2003-05-08 | $0.50 | $0.50 | 0 | — | — |
| 2003-05-07 | $0.50 | $0.50 | 0 | — | — |
| 2003-05-06 | $0.50 | $0.50 | 0 | — | — |
| 2003-05-05 | $0.50 | $0.50 | 1,000 | — | — |
| 2003-05-02 | $0.51 | $0.51 | 13,000 | — | — |
| 2003-05-01 | $0.60 | $0.60 | 0 | — | — |
| 2003-04-30 | $0.60 | $0.60 | 0 | — | — |
| 2003-04-29 | $0.60 | $0.60 | 0 | — | — |
| 2003-04-28 | $0.60 | $0.60 | 4,800 | — | — |
| 2003-04-25 | $0.50 | $0.50 | 2,000 | — | — |
| 2003-04-24 | $0.54 | $0.54 | 23,100 | — | — |
| 2003-04-23 | $0.60 | $0.60 | 0 | — | — |
| 2003-04-22 | $0.60 | $0.60 | 0 | — | — |
| 2003-04-21 | $0.60 | $0.60 | 2,000 | — | — |
| 2003-04-17 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-16 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-15 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-14 | $0.55 | $0.55 | 0 | — | — |
| 2003-04-11 | $0.55 | $0.55 | 4,000 | — | — |
| 2003-04-10 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-09 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-08 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-07 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-04 | $0.53 | $0.53 | 10,000 | — | — |
| 2003-04-03 | $0.62 | $0.62 | 0 | — | — |
| 2003-04-02 | $0.62 | $0.62 | 2,500 | — | — |
| 2003-04-01 | $0.46 | $0.46 | 0 | — | — |
| 2003-03-31 | $0.46 | $0.46 | 15,500 | — | — |
| 2003-03-28 | $0.39 | $0.39 | 0 | — | — |
| 2003-03-27 | $0.39 | $0.39 | 1,500 | — | — |
| 2003-03-26 | $0.39 | $0.39 | 500 | — | — |
| 2003-03-25 | $0.38 | $0.38 | 500 | — | — |
| 2003-03-24 | $0.36 | $0.36 | 400 | — | — |
| 2003-03-21 | $0.47 | $0.47 | 0 | — | — |
| 2003-03-20 | $0.47 | $0.47 | 2,500 | — | — |
| 2003-03-19 | $0.46 | $0.46 | 26,000 | — | — |
| 2003-03-18 | $0.41 | $0.41 | 200 | — | — |
| 2003-03-17 | $0.47 | $0.47 | 1,000 | — | — |
| 2003-03-14 | $0.44 | $0.44 | 0 | — | — |
| 2003-03-13 | $0.44 | $0.44 | 0 | — | — |
| 2003-03-12 | $0.44 | $0.44 | 0 | — | — |
| 2003-03-11 | $0.44 | $0.44 | 0 | — | — |
| 2003-03-10 | $0.44 | $0.44 | 12,600 | — | — |
| 2003-03-07 | $0.40 | $0.40 | 0 | — | — |
| 2003-03-06 | $0.40 | $0.40 | 13,000 | — | — |
| 2003-03-05 | $0.47 | $0.47 | 4,500 | — | — |
| 2003-03-04 | $0.47 | $0.47 | 200 | — | — |
| 2003-03-03 | $0.47 | $0.47 | 0 | — | — |
| 2003-02-28 | $0.47 | $0.47 | 5,000 | — | — |
| 2003-02-27 | $0.40 | $0.40 | 1,000 | — | — |
| 2003-02-26 | $0.40 | $0.40 | 0 | — | — |
| 2003-02-25 | $0.40 | $0.40 | 2,000 | — | — |
| 2003-02-24 | $0.43 | $0.43 | 10,000 | — | — |
| 2003-02-21 | $0.47 | $0.47 | 0 | — | — |
| 2003-02-20 | $0.47 | $0.47 | 900 | — | — |
| 2003-02-19 | $0.47 | $0.47 | 25,300 | — | — |
| 2003-02-18 | $0.47 | $0.47 | 6,200 | — | — |
| 2003-02-14 | $0.42 | $0.42 | 8,000 | — | — |
| 2003-02-13 | $0.49 | $0.49 | 0 | — | — |
| 2003-02-12 | $0.49 | $0.49 | 6,500 | — | — |
| 2003-02-11 | $0.49 | $0.49 | 2,000 | — | — |
| 2003-02-10 | $0.48 | $0.48 | 0 | — | — |
| 2003-02-07 | $0.48 | $0.48 | 4,000 | — | — |
| 2003-02-06 | $0.52 | $0.52 | 0 | — | — |
| 2003-02-05 | $0.52 | $0.52 | 0 | — | — |
| 2003-02-04 | $0.52 | $0.52 | 6,000 | — | — |
| 2003-02-03 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-31 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-30 | $0.51 | $0.51 | 15,000 | — | — |
| 2003-01-29 | $0.51 | $0.51 | 0 | — | — |
| 2003-01-28 | $0.51 | $0.51 | 8,600 | — | — |
| 2003-01-27 | $0.60 | $0.60 | 71,300 | — | — |
| 2003-01-24 | $0.47 | $0.47 | 10,000 | — | — |
| 2003-01-23 | $0.44 | $0.44 | 5,000 | — | — |
| 2003-01-22 | $0.42 | $0.42 | 1,200 | — | — |
| 2003-01-21 | $0.42 | $0.42 | 0 | — | — |
| 2003-01-17 | $0.42 | $0.42 | 30,000 | — | — |
| 2003-01-16 | $0.40 | $0.40 | 5,500 | — | — |
| 2003-01-15 | $0.39 | $0.39 | 24,700 | — | — |
| 2003-01-14 | $0.40 | $0.40 | 11,900 | — | — |
| 2003-01-13 | $0.45 | $0.45 | 8,500 | — | — |
| 2003-01-10 | $0.45 | $0.45 | 2,000 | — | — |
| 2003-01-09 | $0.45 | $0.45 | 0 | — | — |
| 2003-01-08 | $0.45 | $0.45 | 42,500 | — | — |
| 2003-01-07 | $0.45 | $0.45 | 0 | — | — |
| 2003-01-06 | $0.45 | $0.45 | 17,000 | — | — |
| 2003-01-03 | $0.45 | $0.45 | 10,000 | — | — |
| 2003-01-02 | $0.47 | $0.47 | 10,800 | — | — |