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
- 2000-04-11 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 | $5.88 | $5.88 | 14,200 | — | — |
| 2003-12-30 | $5.75 | $5.75 | 30,000 | — | — |
| 2003-12-29 | $5.58 | $5.58 | 37,600 | — | — |
| 2003-12-26 | $5.30 | $5.30 | 8,900 | — | — |
| 2003-12-24 | $5.32 | $5.32 | 20,000 | — | — |
| 2003-12-23 | $5.69 | $5.69 | 91,100 | — | — |
| 2003-12-22 | $5.75 | $5.75 | 138,100 | — | — |
| 2003-12-19 | $5.48 | $5.48 | 10,200 | — | — |
| 2003-12-18 | $5.34 | $5.34 | 22,200 | — | — |
| 2003-12-17 | $5.18 | $5.18 | 26,800 | — | — |
| 2003-12-16 | $5.38 | $5.38 | 103,100 | — | — |
| 2003-12-15 | $5.95 | $5.95 | 11,100 | — | — |
| 2003-12-12 | $6.19 | $6.19 | 4,800 | — | — |
| 2003-12-11 | $6.00 | $6.00 | 29,100 | — | — |
| 2003-12-10 | $6.09 | $6.09 | 84,100 | — | — |
| 2003-12-09 | $6.35 | $6.35 | 22,700 | — | — |
| 2003-12-08 | $6.60 | $6.60 | 123,600 | — | — |
| 2003-12-05 | $6.88 | $6.88 | 11,700 | — | — |
| 2003-12-04 | $6.90 | $6.90 | 69,700 | — | — |
| 2003-12-03 | $7.06 | $7.06 | 397,600 | — | — |
| 2003-12-02 | $6.90 | $6.90 | 315,400 | — | — |
| 2003-12-01 | $6.49 | $6.49 | 32,800 | — | — |
| 2003-11-28 | $6.40 | $6.40 | 8,700 | — | — |
| 2003-11-26 | $6.50 | $6.50 | 10,800 | — | — |
| 2003-11-25 | $6.50 | $6.50 | 42,400 | — | — |
| 2003-11-24 | $6.65 | $6.65 | 16,800 | — | — |
| 2003-11-21 | $6.10 | $6.10 | 87,100 | — | — |
| 2003-11-20 | $6.61 | $6.61 | 29,500 | — | — |
| 2003-11-19 | $6.64 | $6.64 | 89,700 | — | — |
| 2003-11-18 | $6.80 | $6.80 | 13,700 | — | — |
| 2003-11-17 | $6.90 | $6.90 | 43,200 | — | — |
| 2003-11-14 | $7.10 | $7.10 | 56,300 | — | — |
| 2003-11-13 | $7.19 | $7.19 | 328,300 | — | — |
| 2003-11-12 | $6.64 | $6.64 | 46,800 | — | — |
| 2003-11-11 | $6.50 | $6.50 | 81,900 | — | — |
| 2003-11-10 | $5.97 | $5.97 | 47,800 | — | — |
| 2003-11-07 | $5.72 | $5.72 | 20,100 | — | — |
| 2003-11-06 | $5.90 | $5.90 | 6,500 | — | — |
| 2003-11-05 | $5.90 | $5.90 | 16,700 | — | — |
| 2003-11-04 | $5.86 | $5.86 | 30,900 | — | — |
| 2003-11-03 | $6.07 | $6.07 | 37,800 | — | — |
| 2003-10-31 | $5.92 | $5.92 | 36,600 | — | — |
| 2003-10-30 | $5.78 | $5.78 | 11,500 | — | — |
| 2003-10-29 | $5.70 | $5.70 | 7,600 | — | — |
| 2003-10-28 | $5.96 | $5.96 | 59,400 | — | — |
| 2003-10-27 | $5.70 | $5.70 | 900 | — | — |
| 2003-10-24 | $5.85 | $5.85 | 15,400 | — | — |
| 2003-10-23 | $5.64 | $5.64 | 35,100 | — | — |
| 2003-10-22 | $5.99 | $5.99 | 26,900 | — | — |
| 2003-10-21 | $6.11 | $6.11 | 63,800 | — | — |
| 2003-10-20 | $6.13 | $6.13 | 136,200 | — | — |
| 2003-10-17 | $5.39 | $5.39 | 7,900 | — | — |
| 2003-10-16 | $5.33 | $5.33 | 83,500 | — | — |
| 2003-10-15 | $5.30 | $5.30 | 99,200 | — | — |
| 2003-10-14 | $4.90 | $4.90 | 10,800 | — | — |
| 2003-10-13 | $5.04 | $5.04 | 6,800 | — | — |
| 2003-10-10 | $4.78 | $4.78 | 11,700 | — | — |
| 2003-10-09 | $4.83 | $4.83 | 11,800 | — | — |
| 2003-10-08 | $4.80 | $4.80 | 10,500 | — | — |
| 2003-10-07 | $4.97 | $4.97 | 23,100 | — | — |
| 2003-10-06 | $5.02 | $5.02 | 5,600 | — | — |
| 2003-10-03 | $5.24 | $5.24 | 13,500 | — | — |
| 2003-10-02 | $4.94 | $4.94 | 4,300 | — | — |
| 2003-10-01 | $4.62 | $4.62 | 9,000 | — | — |
| 2003-09-30 | $4.55 | $4.55 | 2,800 | — | — |
| 2003-09-29 | $4.45 | $4.45 | 21,400 | — | — |
| 2003-09-26 | $4.50 | $4.50 | 29,300 | — | — |
| 2003-09-25 | $4.61 | $4.61 | 161,100 | — | — |
| 2003-09-24 | $4.88 | $4.88 | 74,600 | — | — |
| 2003-09-23 | $4.90 | $4.90 | 35,600 | — | — |
| 2003-09-22 | $4.90 | $4.90 | 66,200 | — | — |
| 2003-09-19 | $4.98 | $4.98 | 21,400 | — | — |
| 2003-09-18 | $5.25 | $5.25 | 49,900 | — | — |
| 2003-09-17 | $5.50 | $5.50 | 347,300 | — | — |
| 2003-09-16 | $4.80 | $4.80 | 129,100 | — | — |
| 2003-09-15 | $4.93 | $4.93 | 107,200 | — | — |
| 2003-09-12 | $5.58 | $5.58 | 104,400 | — | — |
| 2003-09-11 | $5.78 | $5.78 | 80,400 | — | — |
| 2003-09-10 | $5.04 | $5.04 | 204,800 | — | — |
| 2003-09-09 | $4.70 | $4.70 | 238,200 | — | — |
| 2003-09-08 | $4.00 | $4.00 | 67,100 | — | — |
| 2003-09-05 | $3.99 | $3.99 | 17,500 | — | — |
| 2003-09-04 | $3.99 | $3.99 | 37,000 | — | — |
| 2003-09-03 | $4.05 | $4.05 | 39,900 | — | — |
| 2003-09-02 | $4.05 | $4.05 | 22,200 | — | — |
| 2003-08-29 | $4.01 | $4.01 | 5,400 | — | — |
| 2003-08-28 | $3.95 | $3.95 | 700 | — | — |
| 2003-08-27 | $3.96 | $3.96 | 11,800 | — | — |
| 2003-08-26 | $3.73 | $3.73 | 500 | — | — |
| 2003-08-25 | $3.72 | $3.72 | 1,700 | — | — |
| 2003-08-22 | $3.56 | $3.56 | 900 | — | — |
| 2003-08-21 | $3.61 | $3.61 | 0 | — | — |
| 2003-08-20 | $3.61 | $3.61 | 700 | — | — |
| 2003-08-19 | $3.44 | $3.44 | 900 | — | — |
| 2003-08-18 | $3.48 | $3.48 | 400 | — | — |
| 2003-08-15 | $3.48 | $3.48 | 100 | — | — |
| 2003-08-14 | $3.43 | $3.43 | 500 | — | — |
| 2003-08-13 | $3.43 | $3.43 | 2,600 | — | — |
| 2003-08-12 | $3.49 | $3.49 | 100 | — | — |
| 2003-08-11 | $3.63 | $3.63 | 8,900 | — | — |
| 2003-08-08 | $3.50 | $3.50 | 0 | — | — |
| 2003-08-07 | $3.50 | $3.50 | 19,600 | — | — |
| 2003-08-06 | $3.47 | $3.47 | 45,500 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 1,700 | — | — |
| 2003-08-04 | $3.28 | $3.28 | 2,800 | — | — |
| 2003-08-01 | $3.27 | $3.27 | 800 | — | — |
| 2003-07-31 | $3.22 | $3.22 | 24,100 | — | — |
| 2003-07-30 | $3.21 | $3.21 | 5,500 | — | — |
| 2003-07-29 | $3.40 | $3.40 | 15,200 | — | — |
| 2003-07-28 | $3.47 | $3.47 | 700 | — | — |
| 2003-07-25 | $3.56 | $3.56 | 3,100 | — | — |
| 2003-07-24 | $3.59 | $3.59 | 1,900 | — | — |
| 2003-07-23 | $3.56 | $3.56 | 1,500 | — | — |
| 2003-07-22 | $3.70 | $3.70 | 5,800 | — | — |
| 2003-07-21 | $3.50 | $3.50 | 1,900 | — | — |
| 2003-07-18 | $3.50 | $3.50 | 3,400 | — | — |
| 2003-07-17 | $3.65 | $3.65 | 1,400 | — | — |
| 2003-07-16 | $3.70 | $3.70 | 3,600 | — | — |
| 2003-07-15 | $3.78 | $3.78 | 4,100 | — | — |
| 2003-07-14 | $3.51 | $3.51 | 10,000 | — | — |
| 2003-07-11 | $3.63 | $3.63 | 4,300 | — | — |
| 2003-07-10 | $3.67 | $3.67 | 7,500 | — | — |
| 2003-07-09 | $3.56 | $3.56 | 1,000 | — | — |
| 2003-07-08 | $3.49 | $3.49 | 7,600 | — | — |
| 2003-07-07 | $3.39 | $3.39 | 8,700 | — | — |
| 2003-07-03 | $3.55 | $3.55 | 0 | — | — |
| 2003-07-02 | $3.55 | $3.55 | 0 | — | — |
| 2003-07-01 | $3.55 | $3.55 | 1,000 | — | — |
| 2003-06-30 | $3.46 | $3.46 | 6,600 | — | — |
| 2003-06-27 | $3.46 | $3.46 | 2,800 | — | — |
| 2003-06-26 | $3.54 | $3.54 | 400 | — | — |
| 2003-06-25 | $3.46 | $3.46 | 10,000 | — | — |
| 2003-06-24 | $3.46 | $3.46 | 3,500 | — | — |
| 2003-06-23 | $3.55 | $3.55 | 2,800 | — | — |
| 2003-06-20 | $3.55 | $3.55 | 1,300 | — | — |
| 2003-06-19 | $3.60 | $3.60 | 0 | — | — |
| 2003-06-18 | $3.60 | $3.60 | 4,000 | — | — |
| 2003-06-17 | $3.54 | $3.54 | 2,900 | — | — |
| 2003-06-16 | $3.66 | $3.66 | 3,600 | — | — |
| 2003-06-13 | $3.69 | $3.69 | 900 | — | — |
| 2003-06-12 | $3.89 | $3.89 | 100 | — | — |
| 2003-06-11 | $3.98 | $3.98 | 0 | — | — |
| 2003-06-10 | $3.98 | $3.98 | 100 | — | — |
| 2003-06-09 | $3.99 | $3.99 | 4,600 | — | — |
| 2003-06-06 | $4.30 | $4.30 | 25,800 | — | — |
| 2003-06-05 | $4.14 | $4.14 | 24,700 | — | — |
| 2003-06-04 | $3.90 | $3.90 | 21,800 | — | — |
| 2003-06-03 | $3.82 | $3.82 | 1,600 | — | — |
| 2003-06-02 | $3.70 | $3.70 | 12,000 | — | — |
| 2003-05-30 | $3.97 | $3.97 | 28,800 | — | — |
| 2003-05-29 | $3.69 | $3.69 | 51,000 | — | — |
| 2003-05-28 | $3.43 | $3.43 | 27,200 | — | — |
| 2003-05-27 | $3.22 | $3.22 | 6,100 | — | — |
| 2003-05-23 | $3.36 | $3.36 | 9,300 | — | — |
| 2003-05-22 | $3.03 | $3.03 | 467,800 | — | — |
| 2003-05-21 | $2.78 | $2.78 | 2,100 | — | — |
| 2003-05-20 | $2.85 | $2.85 | 22,500 | — | — |
| 2003-05-19 | $2.59 | $2.59 | 9,500 | — | — |
| 2003-05-16 | $2.80 | $2.80 | 5,800 | — | — |
| 2003-05-15 | $2.68 | $2.68 | 4,900 | — | — |
| 2003-05-14 | $2.75 | $2.75 | 400 | — | — |
| 2003-05-13 | $2.73 | $2.73 | 16,200 | — | — |
| 2003-05-12 | $2.70 | $2.70 | 3,700 | — | — |
| 2003-05-09 | $2.80 | $2.80 | 500 | — | — |
| 2003-05-08 | $2.72 | $2.72 | 100 | — | — |
| 2003-05-07 | $2.65 | $2.65 | 0 | — | — |
| 2003-05-06 | $2.65 | $2.65 | 1,400 | — | — |
| 2003-05-05 | $2.73 | $2.73 | 5,500 | — | — |
| 2003-05-02 | $2.51 | $2.51 | 0 | — | — |
| 2003-05-01 | $2.51 | $2.51 | 6,200 | — | — |
| 2003-04-30 | $2.50 | $2.50 | 0 | — | — |
| 2003-04-29 | $2.50 | $2.50 | 21,800 | — | — |
| 2003-04-28 | $2.38 | $2.38 | 0 | — | — |
| 2003-04-25 | $2.38 | $2.38 | 0 | — | — |
| 2003-04-24 | $2.38 | $2.38 | 100 | — | — |
| 2003-04-23 | $2.29 | $2.29 | 100 | — | — |
| 2003-04-22 | $2.40 | $2.40 | 0 | — | — |
| 2003-04-21 | $2.40 | $2.40 | 4,600 | — | — |
| 2003-04-17 | $2.39 | $2.39 | 0 | — | — |
| 2003-04-16 | $2.39 | $2.39 | 600 | — | — |
| 2003-04-15 | $2.32 | $2.32 | 200 | — | — |
| 2003-04-14 | $2.30 | $2.30 | 1,300 | — | — |
| 2003-04-11 | $2.25 | $2.25 | 400 | — | — |
| 2003-04-10 | $2.30 | $2.30 | 12,700 | — | — |
| 2003-04-09 | $2.25 | $2.25 | 0 | — | — |
| 2003-04-08 | $2.25 | $2.25 | 36,300 | — | — |
| 2003-04-07 | $2.25 | $2.25 | 600 | — | — |
| 2003-04-04 | $2.34 | $2.34 | 2,100 | — | — |
| 2003-04-03 | $2.22 | $2.22 | 3,500 | — | — |
| 2003-04-02 | $2.23 | $2.23 | 900 | — | — |
| 2003-04-01 | $2.22 | $2.22 | 0 | — | — |
| 2003-03-31 | $2.22 | $2.22 | 100 | — | — |
| 2003-03-28 | $2.22 | $2.22 | 1,000 | — | — |
| 2003-03-27 | $2.21 | $2.21 | 0 | — | — |
| 2003-03-26 | $2.21 | $2.21 | 4,400 | — | — |
| 2003-03-25 | $2.21 | $2.21 | 4,500 | — | — |
| 2003-03-24 | $2.18 | $2.18 | 100 | — | — |
| 2003-03-21 | $2.21 | $2.21 | 1,300 | — | — |
| 2003-03-20 | $2.15 | $2.15 | 6,800 | — | — |
| 2003-03-19 | $2.17 | $2.17 | 4,300 | — | — |
| 2003-03-18 | $2.14 | $2.14 | 3,500 | — | — |
| 2003-03-17 | $2.15 | $2.15 | 3,600 | — | — |
| 2003-03-14 | $2.15 | $2.15 | 0 | — | — |
| 2003-03-13 | $2.15 | $2.15 | 20,400 | — | — |
| 2003-03-12 | $2.15 | $2.15 | 500 | — | — |
| 2003-03-11 | $2.12 | $2.12 | 0 | — | — |
| 2003-03-10 | $2.12 | $2.12 | 0 | — | — |
| 2003-03-07 | $2.12 | $2.12 | 400 | — | — |
| 2003-03-06 | $2.20 | $2.20 | 1,500 | — | — |
| 2003-03-05 | $2.15 | $2.15 | 60,400 | — | — |
| 2003-03-04 | $2.13 | $2.13 | 18,200 | — | — |
| 2003-03-03 | $2.40 | $2.40 | 7,600 | — | — |
| 2003-02-28 | $2.58 | $2.58 | 2,500 | — | — |
| 2003-02-27 | $2.60 | $2.60 | 4,000 | — | — |
| 2003-02-26 | $2.58 | $2.58 | 1,000 | — | — |
| 2003-02-25 | $2.62 | $2.62 | 5,100 | — | — |
| 2003-02-24 | $2.46 | $2.46 | 10,300 | — | — |
| 2003-02-21 | $2.42 | $2.42 | 400 | — | — |
| 2003-02-20 | $2.40 | $2.40 | 2,100 | — | — |
| 2003-02-19 | $2.35 | $2.35 | 200 | — | — |
| 2003-02-18 | $2.30 | $2.30 | 34,200 | — | — |
| 2003-02-14 | $2.19 | $2.19 | 2,600 | — | — |
| 2003-02-13 | $2.16 | $2.16 | 3,000 | — | — |
| 2003-02-12 | $2.20 | $2.20 | 10,500 | — | — |
| 2003-02-11 | $2.20 | $2.20 | 26,900 | — | — |
| 2003-02-10 | $2.12 | $2.12 | 2,000 | — | — |
| 2003-02-07 | $2.20 | $2.20 | 0 | — | — |
| 2003-02-06 | $2.20 | $2.20 | 19,100 | — | — |
| 2003-02-05 | $2.10 | $2.10 | 18,000 | — | — |
| 2003-02-04 | $2.06 | $2.06 | 2,700 | — | — |
| 2003-02-03 | $2.13 | $2.13 | 500 | — | — |
| 2003-01-31 | $2.10 | $2.10 | 0 | — | — |
| 2003-01-30 | $2.10 | $2.10 | 2,400 | — | — |
| 2003-01-29 | $2.03 | $2.03 | 7,500 | — | — |
| 2003-01-28 | $2.00 | $2.00 | 1,500 | — | — |
| 2003-01-27 | $2.00 | $2.00 | 137,700 | — | — |
| 2003-01-24 | $2.01 | $2.01 | 12,500 | — | — |
| 2003-01-23 | $1.91 | $1.91 | 2,700 | — | — |
| 2003-01-22 | $1.91 | $1.91 | 0 | — | — |
| 2003-01-21 | $1.91 | $1.91 | 1,700 | — | — |
| 2003-01-17 | $1.87 | $1.87 | 400 | — | — |
| 2003-01-16 | $1.84 | $1.84 | 500 | — | — |
| 2003-01-15 | $1.78 | $1.78 | 88,400 | — | — |
| 2003-01-14 | $1.77 | $1.77 | 19,000 | — | — |
| 2003-01-13 | $1.70 | $1.70 | 1,200 | — | — |
| 2003-01-10 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-09 | $1.60 | $1.60 | 20,800 | — | — |
| 2003-01-08 | $1.48 | $1.48 | 2,500 | — | — |
| 2003-01-07 | $1.51 | $1.51 | 0 | — | — |
| 2003-01-06 | $1.51 | $1.51 | 500 | — | — |
| 2003-01-03 | $1.50 | $1.50 | 400 | — | — |
| 2003-01-02 | $1.47 | $1.47 | 3,700 | — | — |