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
- 1998-05-21 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 | $2.34 | $2.34 | 130,900 | — | — |
| 2003-12-30 | $2.49 | $2.49 | 53,300 | — | — |
| 2003-12-29 | $2.47 | $2.47 | 24,900 | — | — |
| 2003-12-26 | $2.52 | $2.52 | 12,500 | — | — |
| 2003-12-24 | $2.50 | $2.50 | 21,000 | — | — |
| 2003-12-23 | $2.40 | $2.40 | 18,900 | — | — |
| 2003-12-22 | $2.46 | $2.46 | 9,100 | — | — |
| 2003-12-19 | $2.47 | $2.47 | 29,700 | — | — |
| 2003-12-18 | $2.45 | $2.45 | 17,800 | — | — |
| 2003-12-17 | $2.36 | $2.36 | 49,900 | — | — |
| 2003-12-16 | $2.51 | $2.51 | 61,500 | — | — |
| 2003-12-15 | $2.55 | $2.55 | 30,500 | — | — |
| 2003-12-12 | $2.63 | $2.63 | 60,300 | — | — |
| 2003-12-11 | $2.50 | $2.50 | 52,400 | — | — |
| 2003-12-10 | $2.40 | $2.40 | 24,100 | — | — |
| 2003-12-09 | $2.50 | $2.50 | 29,200 | — | — |
| 2003-12-08 | $2.55 | $2.55 | 57,400 | — | — |
| 2003-12-05 | $2.50 | $2.50 | 45,500 | — | — |
| 2003-12-04 | $2.55 | $2.55 | 67,400 | — | — |
| 2003-12-03 | $2.63 | $2.63 | 127,100 | — | — |
| 2003-12-02 | $2.57 | $2.57 | 86,100 | — | — |
| 2003-12-01 | $2.47 | $2.47 | 77,600 | — | — |
| 2003-11-28 | $2.56 | $2.56 | 20,900 | — | — |
| 2003-11-26 | $2.52 | $2.52 | 21,500 | — | — |
| 2003-11-25 | $2.57 | $2.57 | 18,000 | — | — |
| 2003-11-24 | $2.58 | $2.58 | 81,100 | — | — |
| 2003-11-21 | $2.44 | $2.44 | 25,400 | — | — |
| 2003-11-20 | $2.47 | $2.47 | 25,800 | — | — |
| 2003-11-19 | $2.63 | $2.63 | 97,900 | — | — |
| 2003-11-18 | $2.65 | $2.65 | 101,800 | — | — |
| 2003-11-17 | $2.60 | $2.60 | 80,700 | — | — |
| 2003-11-14 | $2.58 | $2.58 | 96,400 | — | — |
| 2003-11-13 | $2.40 | $2.40 | 63,400 | — | — |
| 2003-11-12 | $2.39 | $2.39 | 77,800 | — | — |
| 2003-11-11 | $2.33 | $2.33 | 38,700 | — | — |
| 2003-11-10 | $2.42 | $2.42 | 29,200 | — | — |
| 2003-11-07 | $2.50 | $2.50 | 73,800 | — | — |
| 2003-11-06 | $2.54 | $2.54 | 31,300 | — | — |
| 2003-11-05 | $2.54 | $2.54 | 63,700 | — | — |
| 2003-11-04 | $2.60 | $2.60 | 48,800 | — | — |
| 2003-11-03 | $2.73 | $2.73 | 76,500 | — | — |
| 2003-10-31 | $2.67 | $2.67 | 64,100 | — | — |
| 2003-10-30 | $2.62 | $2.62 | 22,300 | — | — |
| 2003-10-29 | $2.62 | $2.62 | 60,600 | — | — |
| 2003-10-28 | $2.49 | $2.49 | 90,500 | — | — |
| 2003-10-27 | $2.39 | $2.39 | 102,700 | — | — |
| 2003-10-24 | $2.45 | $2.45 | 161,500 | — | — |
| 2003-10-23 | $2.65 | $2.65 | 213,100 | — | — |
| 2003-10-22 | $2.94 | $2.94 | 111,000 | — | — |
| 2003-10-21 | $3.08 | $3.08 | 697,800 | — | — |
| 2003-10-20 | $2.76 | $2.76 | 42,000 | — | — |
| 2003-10-17 | $2.71 | $2.71 | 37,100 | — | — |
| 2003-10-16 | $2.76 | $2.76 | 26,900 | — | — |
| 2003-10-15 | $2.79 | $2.79 | 49,900 | — | — |
| 2003-10-14 | $2.70 | $2.70 | 46,200 | — | — |
| 2003-10-13 | $2.81 | $2.81 | 53,400 | — | — |
| 2003-10-10 | $2.85 | $2.85 | 35,600 | — | — |
| 2003-10-09 | $2.85 | $2.85 | 102,900 | — | — |
| 2003-10-08 | $2.90 | $2.90 | 113,100 | — | — |
| 2003-10-07 | $3.00 | $3.00 | 165,500 | — | — |
| 2003-10-06 | $2.82 | $2.82 | 138,700 | — | — |
| 2003-10-03 | $2.67 | $2.67 | 186,700 | — | — |
| 2003-10-02 | $2.49 | $2.49 | 46,600 | — | — |
| 2003-10-01 | $2.47 | $2.47 | 23,000 | — | — |
| 2003-09-30 | $2.48 | $2.48 | 56,800 | — | — |
| 2003-09-29 | $2.42 | $2.42 | 67,300 | — | — |
| 2003-09-26 | $2.51 | $2.51 | 107,800 | — | — |
| 2003-09-25 | $2.43 | $2.43 | 97,200 | — | — |
| 2003-09-24 | $2.46 | $2.46 | 118,800 | — | — |
| 2003-09-23 | $2.42 | $2.42 | 162,700 | — | — |
| 2003-09-22 | $2.50 | $2.50 | 217,700 | — | — |
| 2003-09-19 | $2.61 | $2.61 | 137,500 | — | — |
| 2003-09-18 | $2.37 | $2.37 | 171,400 | — | — |
| 2003-09-17 | $2.48 | $2.48 | 99,900 | — | — |
| 2003-09-16 | $2.50 | $2.50 | 199,000 | — | — |
| 2003-09-15 | $2.55 | $2.55 | 216,700 | — | — |
| 2003-09-12 | $2.59 | $2.59 | 746,200 | — | — |
| 2003-09-11 | $2.93 | $2.93 | 102,900 | — | — |
| 2003-09-10 | $2.89 | $2.89 | 98,800 | — | — |
| 2003-09-09 | $3.07 | $3.07 | 121,200 | — | — |
| 2003-09-08 | $3.13 | $3.13 | 348,300 | — | — |
| 2003-09-05 | $3.00 | $3.00 | 92,400 | — | — |
| 2003-09-04 | $2.89 | $2.89 | 140,900 | — | — |
| 2003-09-03 | $3.00 | $3.00 | 248,000 | — | — |
| 2003-09-02 | $2.95 | $2.95 | 527,200 | — | — |
| 2003-08-29 | $2.64 | $2.64 | 12,000 | — | — |
| 2003-08-28 | $2.69 | $2.69 | 43,800 | — | — |
| 2003-08-27 | $2.70 | $2.70 | 98,200 | — | — |
| 2003-08-26 | $2.71 | $2.71 | 43,900 | — | — |
| 2003-08-25 | $2.65 | $2.65 | 47,300 | — | — |
| 2003-08-22 | $2.83 | $2.83 | 125,100 | — | — |
| 2003-08-21 | $2.74 | $2.74 | 110,100 | — | — |
| 2003-08-20 | $2.39 | $2.39 | 149,500 | — | — |
| 2003-08-19 | $2.72 | $2.72 | 286,700 | — | — |
| 2003-08-18 | $2.50 | $2.50 | 158,300 | — | — |
| 2003-08-15 | $2.20 | $2.20 | 19,100 | — | — |
| 2003-08-14 | $2.11 | $2.11 | 21,300 | — | — |
| 2003-08-13 | $2.09 | $2.09 | 11,000 | — | — |
| 2003-08-12 | $2.10 | $2.10 | 23,500 | — | — |
| 2003-08-11 | $2.00 | $2.00 | 20,200 | — | — |
| 2003-08-08 | $2.01 | $2.01 | 17,500 | — | — |
| 2003-08-07 | $2.15 | $2.15 | 26,600 | — | — |
| 2003-08-06 | $2.19 | $2.19 | 12,100 | — | — |
| 2003-08-05 | $2.17 | $2.17 | 46,400 | — | — |
| 2003-08-04 | $2.15 | $2.15 | 39,200 | — | — |
| 2003-08-01 | $2.25 | $2.25 | 100,000 | — | — |
| 2003-07-31 | $1.96 | $1.96 | 99,200 | — | — |
| 2003-07-30 | $1.68 | $1.68 | 6,000 | — | — |
| 2003-07-29 | $1.75 | $1.75 | 13,900 | — | — |
| 2003-07-28 | $1.79 | $1.79 | 39,600 | — | — |
| 2003-07-25 | $2.00 | $2.00 | 43,700 | — | — |
| 2003-07-24 | $2.10 | $2.10 | 28,000 | — | — |
| 2003-07-23 | $2.01 | $2.01 | 29,500 | — | — |
| 2003-07-22 | $2.00 | $2.00 | 137,300 | — | — |
| 2003-07-21 | $1.89 | $1.89 | 18,800 | — | — |
| 2003-07-18 | $1.80 | $1.80 | 15,600 | — | — |
| 2003-07-17 | $1.76 | $1.76 | 38,600 | — | — |
| 2003-07-16 | $1.83 | $1.83 | 130,300 | — | — |
| 2003-07-15 | $1.81 | $1.81 | 39,900 | — | — |
| 2003-07-14 | $1.90 | $1.90 | 34,000 | — | — |
| 2003-07-11 | $1.70 | $1.70 | 16,700 | — | — |
| 2003-07-10 | $1.74 | $1.74 | 18,300 | — | — |
| 2003-07-09 | $1.81 | $1.81 | 117,000 | — | — |
| 2003-07-08 | $1.85 | $1.85 | 160,000 | — | — |
| 2003-07-07 | $1.40 | $1.40 | 18,900 | — | — |
| 2003-07-03 | $1.32 | $1.32 | 3,000 | — | — |
| 2003-07-02 | $1.27 | $1.27 | 4,000 | — | — |
| 2003-07-01 | $1.37 | $1.37 | 14,800 | — | — |
| 2003-06-30 | $1.20 | $1.20 | 34,100 | — | — |
| 2003-06-27 | $1.30 | $1.30 | 5,100 | — | — |
| 2003-06-26 | $1.25 | $1.25 | 2,700 | — | — |
| 2003-06-25 | $1.30 | $1.30 | 5,100 | — | — |
| 2003-06-24 | $1.30 | $1.30 | 4,200 | — | — |
| 2003-06-23 | $1.38 | $1.38 | 4,500 | — | — |
| 2003-06-20 | $1.42 | $1.42 | 7,700 | — | — |
| 2003-06-19 | $1.43 | $1.43 | 11,700 | — | — |
| 2003-06-18 | $1.41 | $1.41 | 13,700 | — | — |
| 2003-06-17 | $1.30 | $1.30 | 6,800 | — | — |
| 2003-06-16 | $1.25 | $1.25 | 23,300 | — | — |
| 2003-06-13 | $1.40 | $1.40 | 78,600 | — | — |
| 2003-06-12 | $1.36 | $1.36 | 7,000 | — | — |
| 2003-06-11 | $1.30 | $1.30 | 4,700 | — | — |
| 2003-06-10 | $1.29 | $1.29 | 14,100 | — | — |
| 2003-06-09 | $1.26 | $1.26 | 42,100 | — | — |
| 2003-06-06 | $1.21 | $1.21 | 26,200 | — | — |
| 2003-06-05 | $1.21 | $1.21 | 31,000 | — | — |
| 2003-06-04 | $1.22 | $1.22 | 16,700 | — | — |
| 2003-06-03 | $1.25 | $1.25 | 53,500 | — | — |
| 2003-06-02 | $1.30 | $1.30 | 36,800 | — | — |
| 2003-05-30 | $1.23 | $1.23 | 19,700 | — | — |
| 2003-05-29 | $1.26 | $1.26 | 25,900 | — | — |
| 2003-05-28 | $1.35 | $1.35 | 19,100 | — | — |
| 2003-05-27 | $1.36 | $1.36 | 18,800 | — | — |
| 2003-05-23 | $1.48 | $1.48 | 23,600 | — | — |
| 2003-05-22 | $1.41 | $1.41 | 22,300 | — | — |
| 2003-05-21 | $1.56 | $1.56 | 12,600 | — | — |
| 2003-05-20 | $1.59 | $1.59 | 22,600 | — | — |
| 2003-05-19 | $1.65 | $1.65 | 37,300 | — | — |
| 2003-05-16 | $1.60 | $1.60 | 11,800 | — | — |
| 2003-05-15 | $1.63 | $1.63 | 37,400 | — | — |
| 2003-05-14 | $1.47 | $1.47 | 14,300 | — | — |
| 2003-05-13 | $1.46 | $1.46 | 8,700 | — | — |
| 2003-05-12 | $1.45 | $1.45 | 16,800 | — | — |
| 2003-05-09 | $1.50 | $1.50 | 3,600 | — | — |
| 2003-05-08 | $1.51 | $1.51 | 12,600 | — | — |
| 2003-05-07 | $1.65 | $1.65 | 50,400 | — | — |
| 2003-05-06 | $1.48 | $1.48 | 42,700 | — | — |
| 2003-05-05 | $1.38 | $1.38 | 21,500 | — | — |
| 2003-05-02 | $1.30 | $1.30 | 31,000 | — | — |
| 2003-05-01 | $1.30 | $1.30 | 5,200 | — | — |
| 2003-04-30 | $1.25 | $1.25 | 19,700 | — | — |
| 2003-04-29 | $1.34 | $1.34 | 9,400 | — | — |
| 2003-04-28 | $1.30 | $1.30 | 21,900 | — | — |
| 2003-04-25 | $1.42 | $1.42 | 22,100 | — | — |
| 2003-04-24 | $1.55 | $1.55 | 37,100 | — | — |
| 2003-04-23 | $1.60 | $1.60 | 32,200 | — | — |
| 2003-04-22 | $1.50 | $1.50 | 24,200 | — | — |
| 2003-04-21 | $1.50 | $1.50 | 29,700 | — | — |
| 2003-04-17 | $1.40 | $1.40 | 19,200 | — | — |
| 2003-04-16 | $1.19 | $1.19 | 22,300 | — | — |
| 2003-04-15 | $1.07 | $1.07 | 33,200 | — | — |
| 2003-04-14 | $1.18 | $1.18 | 15,800 | — | — |
| 2003-04-11 | $1.28 | $1.28 | 20,100 | — | — |
| 2003-04-10 | $1.35 | $1.35 | 12,900 | — | — |
| 2003-04-09 | $1.36 | $1.36 | 21,900 | — | — |
| 2003-04-08 | $1.20 | $1.20 | 9,900 | — | — |
| 2003-04-07 | $1.37 | $1.37 | 39,700 | — | — |
| 2003-04-04 | $1.38 | $1.38 | 40,000 | — | — |
| 2003-04-03 | $1.28 | $1.28 | 37,200 | — | — |
| 2003-04-02 | $1.12 | $1.12 | 5,500 | — | — |
| 2003-04-01 | $1.09 | $1.09 | 10,400 | — | — |
| 2003-03-31 | $1.01 | $1.01 | 5,000 | — | — |
| 2003-03-28 | $1.00 | $1.00 | 7,500 | — | — |
| 2003-03-27 | $0.98 | $0.98 | 3,600 | — | — |
| 2003-03-26 | $1.01 | $1.01 | 15,600 | — | — |
| 2003-03-25 | $1.04 | $1.04 | 34,000 | — | — |
| 2003-03-24 | $0.99 | $0.99 | 15,200 | — | — |
| 2003-03-21 | $0.99 | $0.99 | 41,200 | — | — |
| 2003-03-20 | $1.03 | $1.03 | 28,900 | — | — |
| 2003-03-19 | $1.09 | $1.09 | 33,000 | — | — |
| 2003-03-18 | $1.13 | $1.13 | 29,600 | — | — |
| 2003-03-17 | $1.10 | $1.10 | 40,400 | — | — |
| 2003-03-14 | $1.04 | $1.04 | 25,100 | — | — |
| 2003-03-13 | $0.97 | $0.97 | 24,500 | — | — |
| 2003-03-12 | $0.88 | $0.88 | 4,400 | — | — |
| 2003-03-11 | $0.87 | $0.87 | 15,400 | — | — |
| 2003-03-10 | $0.85 | $0.85 | 14,600 | — | — |
| 2003-03-07 | $0.90 | $0.90 | 43,300 | — | — |
| 2003-03-06 | $0.89 | $0.89 | 94,100 | — | — |
| 2003-03-05 | $0.86 | $0.86 | 19,600 | — | — |
| 2003-03-04 | $0.69 | $0.69 | 17,800 | — | — |
| 2003-03-03 | $0.62 | $0.62 | 66,700 | — | — |
| 2003-02-28 | $0.75 | $0.75 | 15,100 | — | — |
| 2003-02-27 | $0.82 | $0.82 | 9,800 | — | — |
| 2003-02-26 | $0.86 | $0.86 | 50,100 | — | — |
| 2003-02-25 | $0.89 | $0.89 | 22,000 | — | — |
| 2003-02-24 | $0.89 | $0.89 | 37,300 | — | — |
| 2003-02-21 | $0.86 | $0.86 | 57,900 | — | — |
| 2003-02-20 | $0.75 | $0.75 | 30,900 | — | — |
| 2003-02-19 | $0.75 | $0.75 | 8,400 | — | — |
| 2003-02-18 | $0.75 | $0.75 | 46,300 | — | — |
| 2003-02-14 | $0.60 | $0.60 | 49,200 | — | — |
| 2003-02-13 | $0.55 | $0.55 | 209,700 | — | — |
| 2003-02-12 | $0.55 | $0.55 | 107,700 | — | — |
| 2003-02-11 | $0.52 | $0.52 | 29,800 | — | — |
| 2003-02-10 | $0.45 | $0.45 | 28,600 | — | — |
| 2003-02-07 | $0.41 | $0.41 | 42,500 | — | — |
| 2003-02-06 | $0.45 | $0.45 | 34,400 | — | — |
| 2003-02-05 | $0.50 | $0.50 | 27,000 | — | — |
| 2003-02-04 | $0.52 | $0.52 | 37,300 | — | — |
| 2003-02-03 | $0.48 | $0.48 | 61,000 | — | — |
| 2003-01-31 | $0.50 | $0.50 | 26,000 | — | — |
| 2003-01-30 | $0.50 | $0.50 | 8,600 | — | — |
| 2003-01-29 | $0.58 | $0.58 | 52,200 | — | — |
| 2003-01-28 | $0.58 | $0.58 | 12,100 | — | — |
| 2003-01-27 | $0.55 | $0.55 | 24,600 | — | — |
| 2003-01-24 | $0.65 | $0.65 | 51,100 | — | — |
| 2003-01-23 | $0.70 | $0.70 | 32,700 | — | — |
| 2003-01-22 | $0.65 | $0.65 | 14,200 | — | — |
| 2003-01-21 | $0.70 | $0.70 | 1,300 | — | — |
| 2003-01-17 | $0.72 | $0.72 | 14,000 | — | — |
| 2003-01-16 | $0.71 | $0.71 | 10,800 | — | — |
| 2003-01-15 | $0.71 | $0.71 | 4,400 | — | — |
| 2003-01-14 | $0.71 | $0.71 | 29,800 | — | — |
| 2003-01-13 | $0.71 | $0.71 | 21,100 | — | — |
| 2003-01-10 | $0.74 | $0.74 | 8,400 | — | — |
| 2003-01-09 | $0.72 | $0.72 | 142,800 | — | — |
| 2003-01-08 | $0.80 | $0.80 | 4,700 | — | — |
| 2003-01-07 | $0.95 | $0.95 | 13,100 | — | — |
| 2003-01-06 | $0.86 | $0.86 | 3,800 | — | — |
| 2003-01-03 | $0.90 | $0.90 | 10,200 | — | — |
| 2003-01-02 | $0.84 | $0.84 | 9,600 | — | — |