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
- 1996-01-24 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 | $4.79 | $4.79 | 707,200 | — | — |
| 2003-12-30 | $4.75 | $4.75 | 706,000 | — | — |
| 2003-12-29 | $4.78 | $4.78 | 1,112,800 | — | — |
| 2003-12-26 | $4.75 | $4.75 | 261,600 | — | — |
| 2003-12-24 | $4.75 | $4.75 | 338,000 | — | — |
| 2003-12-23 | $4.75 | $4.75 | 1,438,400 | — | — |
| 2003-12-22 | $4.68 | $4.68 | 1,170,400 | — | — |
| 2003-12-19 | $4.75 | $4.75 | 1,043,600 | — | — |
| 2003-12-18 | $4.75 | $4.75 | 2,322,400 | — | — |
| 2003-12-17 | $4.70 | $4.70 | 1,070,400 | — | — |
| 2003-12-16 | $4.73 | $4.73 | 1,118,000 | — | — |
| 2003-12-15 | $4.75 | $4.75 | 1,362,800 | — | — |
| 2003-12-12 | $4.82 | $4.82 | 2,648,800 | — | — |
| 2003-12-11 | $4.87 | $4.87 | 976,000 | — | — |
| 2003-12-10 | $4.79 | $4.78 | 884,800 | — | — |
| 2003-12-09 | $4.87 | $4.87 | 944,400 | — | — |
| 2003-12-08 | $4.95 | $4.95 | 1,065,600 | — | — |
| 2003-12-05 | $4.89 | $4.89 | 1,836,400 | — | — |
| 2003-12-04 | $5.00 | $5.00 | 2,307,200 | — | — |
| 2003-12-03 | $4.94 | $4.94 | 1,451,200 | — | — |
| 2003-12-02 | $4.81 | $4.81 | 888,000 | — | — |
| 2003-12-01 | $4.85 | $4.85 | 1,896,400 | — | — |
| 2003-11-28 | $4.68 | $4.68 | 245,200 | — | — |
| 2003-11-26 | $4.61 | $4.61 | 614,800 | — | — |
| 2003-11-25 | $4.63 | $4.63 | 661,600 | — | — |
| 2003-11-24 | $4.67 | $4.67 | 654,000 | — | — |
| 2003-11-21 | $4.57 | $4.57 | 1,185,200 | — | — |
| 2003-11-20 | $4.60 | $4.60 | 1,099,200 | — | — |
| 2003-11-19 | $4.57 | $4.57 | 779,200 | — | — |
| 2003-11-18 | $4.57 | $4.57 | 1,010,800 | — | — |
| 2003-11-17 | $4.63 | $4.63 | 558,000 | — | — |
| 2003-11-14 | $4.69 | $4.69 | 1,194,800 | — | — |
| 2003-11-13 | $4.81 | $4.81 | 681,200 | — | — |
| 2003-11-12 | $4.81 | $4.81 | 1,538,400 | — | — |
| 2003-11-11 | $4.80 | $4.80 | 2,416,800 | — | — |
| 2003-11-10 | $4.90 | $4.90 | 1,330,000 | — | — |
| 2003-11-07 | $4.96 | $4.96 | 1,328,400 | — | — |
| 2003-11-06 | $4.85 | $4.85 | 974,000 | — | — |
| 2003-11-05 | $4.77 | $4.77 | 1,809,200 | — | — |
| 2003-11-04 | $4.91 | $4.91 | 1,945,200 | — | — |
| 2003-11-03 | $5.01 | $5.01 | 960,000 | — | — |
| 2003-10-31 | $4.94 | $4.94 | 1,404,800 | — | — |
| 2003-10-30 | $4.99 | $4.99 | 3,044,400 | — | — |
| 2003-10-29 | $5.02 | $5.02 | 5,518,000 | — | — |
| 2003-10-28 | $4.86 | $4.86 | 4,919,200 | — | — |
| 2003-10-27 | $4.56 | $4.56 | 2,464,800 | — | — |
| 2003-10-24 | $4.51 | $4.51 | 5,625,600 | — | — |
| 2003-10-23 | $4.53 | $4.53 | 11,624,000 | — | — |
| 2003-10-22 | $5.20 | $5.20 | 3,821,600 | — | — |
| 2003-10-21 | $5.21 | $5.21 | 9,354,400 | — | — |
| 2003-10-20 | $5.38 | $5.38 | 1,967,200 | — | — |
| 2003-10-17 | $5.39 | $5.39 | 1,425,600 | — | — |
| 2003-10-16 | $5.45 | $5.45 | 1,087,200 | — | — |
| 2003-10-15 | $5.43 | $5.43 | 3,489,600 | — | — |
| 2003-10-14 | $5.48 | $5.48 | 13,156,000 | — | — |
| 2003-10-13 | $5.45 | $5.45 | 3,792,800 | — | — |
| 2003-10-10 | $5.06 | $5.06 | 1,173,600 | — | — |
| 2003-10-09 | $4.96 | $4.96 | 3,268,800 | — | — |
| 2003-10-08 | $5.00 | $5.00 | 2,981,600 | — | — |
| 2003-10-07 | $4.84 | $4.84 | 1,674,400 | — | — |
| 2003-10-06 | $4.81 | $4.81 | 2,023,200 | — | — |
| 2003-10-03 | $4.73 | $4.73 | 3,282,400 | — | — |
| 2003-10-02 | $4.57 | $4.57 | 1,912,800 | — | — |
| 2003-10-01 | $4.42 | $4.42 | 1,752,800 | — | — |
| 2003-09-30 | $4.26 | $4.26 | 1,386,400 | — | — |
| 2003-09-29 | $4.37 | $4.37 | 1,134,400 | — | — |
| 2003-09-26 | $4.27 | $4.27 | 2,586,400 | — | — |
| 2003-09-25 | $4.43 | $4.43 | 2,047,200 | — | — |
| 2003-09-24 | $4.48 | $4.48 | 3,671,200 | — | — |
| 2003-09-23 | $4.37 | $4.37 | 2,156,000 | — | — |
| 2003-09-22 | $4.36 | $4.36 | 1,324,800 | — | — |
| 2003-09-19 | $4.41 | $4.41 | 888,800 | — | — |
| 2003-09-18 | $4.44 | $4.44 | 1,128,800 | — | — |
| 2003-09-17 | $4.42 | $4.42 | 1,653,600 | — | — |
| 2003-09-16 | $4.48 | $4.48 | 2,839,200 | — | — |
| 2003-09-15 | $4.42 | $4.42 | 2,635,200 | — | — |
| 2003-09-12 | $4.54 | $4.54 | 3,656,800 | — | — |
| 2003-09-11 | $4.62 | $4.62 | 994,400 | — | — |
| 2003-09-10 | $4.69 | $4.69 | 2,505,600 | — | — |
| 2003-09-09 | $4.78 | $4.78 | 2,565,600 | — | — |
| 2003-09-08 | $4.75 | $4.75 | 2,419,200 | — | — |
| 2003-09-05 | $4.73 | $4.73 | 2,428,800 | — | — |
| 2003-09-04 | $4.72 | $4.72 | 3,387,200 | — | — |
| 2003-09-03 | $4.62 | $4.62 | 5,115,200 | — | — |
| 2003-09-02 | $4.58 | $4.58 | 5,946,400 | — | — |
| 2003-08-29 | $4.64 | $4.64 | 1,924,800 | — | — |
| 2003-08-28 | $4.67 | $4.67 | 6,158,400 | — | — |
| 2003-08-27 | $4.49 | $4.49 | 4,671,200 | — | — |
| 2003-08-26 | $4.39 | $4.39 | 2,236,800 | — | — |
| 2003-08-25 | $4.33 | $4.33 | 1,533,600 | — | — |
| 2003-08-22 | $4.34 | $4.34 | 2,063,200 | — | — |
| 2003-08-21 | $4.31 | $4.31 | 4,208,000 | — | — |
| 2003-08-20 | $4.17 | $4.17 | 1,944,000 | — | — |
| 2003-08-19 | $4.25 | $4.25 | 4,696,800 | — | — |
| 2003-08-18 | $4.26 | $4.26 | 11,211,200 | — | — |
| 2003-08-15 | $3.94 | $3.94 | 7,835,200 | — | — |
| 2003-08-14 | $3.45 | $3.45 | 1,759,200 | — | — |
| 2003-08-13 | $3.51 | $3.51 | 3,098,400 | — | — |
| 2003-08-12 | $3.44 | $3.44 | 5,847,200 | — | — |
| 2003-08-11 | $3.22 | $3.22 | 2,296,000 | — | — |
| 2003-08-08 | $3.13 | $3.13 | 1,621,600 | — | — |
| 2003-08-07 | $3.16 | $3.16 | 2,613,600 | — | — |
| 2003-08-06 | $3.12 | $3.12 | 3,488,000 | — | — |
| 2003-08-05 | $3.24 | $3.24 | 3,000,000 | — | — |
| 2003-08-04 | $3.26 | $3.26 | 1,160,800 | — | — |
| 2003-08-01 | $3.26 | $3.26 | 1,937,600 | — | — |
| 2003-07-31 | $3.21 | $3.21 | 3,916,000 | — | — |
| 2003-07-30 | $3.25 | $3.25 | 2,282,400 | — | — |
| 2003-07-29 | $3.28 | $3.28 | 1,977,600 | — | — |
| 2003-07-28 | $3.38 | $3.38 | 3,330,400 | — | — |
| 2003-07-25 | $3.37 | $3.37 | 2,445,600 | — | — |
| 2003-07-24 | $3.41 | $3.41 | 2,638,400 | — | — |
| 2003-07-23 | $3.36 | $3.36 | 2,520,000 | — | — |
| 2003-07-22 | $3.26 | $3.25 | 4,508,800 | — | — |
| 2003-07-21 | $3.33 | $3.33 | 1,833,600 | — | — |
| 2003-07-18 | $3.31 | $3.31 | 2,796,800 | — | — |
| 2003-07-17 | $3.38 | $3.38 | 3,960,000 | — | — |
| 2003-07-16 | $3.43 | $3.42 | 6,137,600 | — | — |
| 2003-07-15 | $3.53 | $3.53 | 1,860,800 | — | — |
| 2003-07-14 | $3.66 | $3.66 | 1,025,600 | — | — |
| 2003-07-11 | $3.66 | $3.66 | 1,348,000 | — | — |
| 2003-07-10 | $3.65 | $3.65 | 6,730,400 | — | — |
| 2003-07-09 | $3.69 | $3.69 | 4,407,200 | — | — |
| 2003-07-08 | $3.75 | $3.75 | 2,448,800 | — | — |
| 2003-07-07 | $3.73 | $3.73 | 1,451,200 | — | — |
| 2003-07-03 | $3.68 | $3.68 | 1,704,000 | — | — |
| 2003-07-02 | $3.64 | $3.64 | 1,885,600 | — | — |
| 2003-07-01 | $3.53 | $3.53 | 1,876,800 | — | — |
| 2003-06-30 | $3.53 | $3.53 | 980,800 | — | — |
| 2003-06-27 | $3.60 | $3.60 | 1,315,200 | — | — |
| 2003-06-26 | $3.56 | $3.56 | 2,888,000 | — | — |
| 2003-06-25 | $3.55 | $3.55 | 2,579,200 | — | — |
| 2003-06-24 | $3.67 | $3.67 | 1,340,000 | — | — |
| 2003-06-23 | $3.69 | $3.69 | 2,020,000 | — | — |
| 2003-06-20 | $3.76 | $3.76 | 1,705,600 | — | — |
| 2003-06-19 | $3.82 | $3.82 | 2,360,800 | — | — |
| 2003-06-18 | $3.95 | $3.95 | 1,668,000 | — | — |
| 2003-06-17 | $3.96 | $3.96 | 1,878,400 | — | — |
| 2003-06-16 | $3.93 | $3.93 | 2,363,200 | — | — |
| 2003-06-13 | $3.82 | $3.82 | 1,425,600 | — | — |
| 2003-06-12 | $3.80 | $3.80 | 2,820,800 | — | — |
| 2003-06-11 | $3.82 | $3.82 | 2,529,600 | — | — |
| 2003-06-10 | $3.83 | $3.83 | 6,132,800 | — | — |
| 2003-06-09 | $4.02 | $4.02 | 1,120,800 | — | — |
| 2003-06-06 | $4.11 | $4.11 | 3,650,400 | — | — |
| 2003-06-05 | $4.11 | $4.11 | 1,406,400 | — | — |
| 2003-06-04 | $4.06 | $4.06 | 1,050,400 | — | — |
| 2003-06-03 | $3.96 | $3.96 | 1,155,200 | — | — |
| 2003-06-02 | $3.89 | $3.89 | 2,327,200 | — | — |
| 2003-05-30 | $3.94 | $3.94 | 1,025,600 | — | — |
| 2003-05-29 | $3.90 | $3.90 | 1,416,800 | — | — |
| 2003-05-28 | $3.87 | $3.87 | 2,080,000 | — | — |
| 2003-05-27 | $3.82 | $3.82 | 2,101,600 | — | — |
| 2003-05-23 | $3.67 | $3.67 | 1,389,600 | — | — |
| 2003-05-22 | $3.65 | $3.65 | 3,194,400 | — | — |
| 2003-05-21 | $3.65 | $3.65 | 2,515,200 | — | — |
| 2003-05-20 | $3.75 | $3.75 | 2,045,600 | — | — |
| 2003-05-19 | $3.76 | $3.76 | 1,491,200 | — | — |
| 2003-05-16 | $3.85 | $3.85 | 1,619,200 | — | — |
| 2003-05-15 | $3.91 | $3.91 | 1,736,000 | — | — |
| 2003-05-14 | $3.86 | $3.86 | 1,555,200 | — | — |
| 2003-05-13 | $3.81 | $3.81 | 1,655,200 | — | — |
| 2003-05-12 | $3.85 | $3.85 | 1,835,200 | — | — |
| 2003-05-09 | $3.85 | $3.85 | 1,344,800 | — | — |
| 2003-05-08 | $3.82 | $3.82 | 1,924,800 | — | — |
| 2003-05-07 | $3.84 | $3.84 | 1,713,600 | — | — |
| 2003-05-06 | $3.84 | $3.84 | 2,513,600 | — | — |
| 2003-05-05 | $3.82 | $3.82 | 3,321,600 | — | — |
| 2003-05-02 | $3.81 | $3.81 | 3,880,000 | — | — |
| 2003-05-01 | $3.69 | $3.69 | 2,413,600 | — | — |
| 2003-04-30 | $3.59 | $3.59 | 2,951,200 | — | — |
| 2003-04-29 | $3.58 | $3.58 | 3,348,800 | — | — |
| 2003-04-28 | $3.63 | $3.63 | 5,108,800 | — | — |
| 2003-04-25 | $3.49 | $3.49 | 9,511,200 | — | — |
| 2003-04-24 | $3.71 | $3.71 | 17,012,800 | — | — |
| 2003-04-23 | $4.20 | $4.20 | 6,212,800 | — | — |
| 2003-04-22 | $4.25 | $4.25 | 12,324,000 | — | — |
| 2003-04-21 | $4.07 | $4.07 | 3,694,400 | — | — |
| 2003-04-17 | $3.90 | $3.90 | 2,796,800 | — | — |
| 2003-04-16 | $3.84 | $3.84 | 6,617,600 | — | — |
| 2003-04-15 | $3.66 | $3.66 | 1,472,800 | — | — |
| 2003-04-14 | $3.61 | $3.61 | 1,848,000 | — | — |
| 2003-04-11 | $3.50 | $3.50 | 1,071,200 | — | — |
| 2003-04-10 | $3.40 | $3.40 | 1,196,000 | — | — |
| 2003-04-09 | $3.44 | $3.44 | 1,105,600 | — | — |
| 2003-04-08 | $3.48 | $3.48 | 1,319,200 | — | — |
| 2003-04-07 | $3.53 | $3.53 | 2,069,600 | — | — |
| 2003-04-04 | $3.54 | $3.54 | 1,414,400 | — | — |
| 2003-04-03 | $3.60 | $3.60 | 1,557,600 | — | — |
| 2003-04-02 | $3.58 | $3.58 | 3,292,800 | — | — |
| 2003-04-01 | $3.50 | $3.50 | 2,255,200 | — | — |
| 2003-03-31 | $3.48 | $3.48 | 1,499,200 | — | — |
| 2003-03-28 | $3.51 | $3.51 | 1,251,200 | — | — |
| 2003-03-27 | $3.56 | $3.56 | 2,880,800 | — | — |
| 2003-03-26 | $3.61 | $3.61 | 2,200,000 | — | — |
| 2003-03-25 | $3.58 | $3.58 | 3,588,800 | — | — |
| 2003-03-24 | $3.41 | $3.41 | 1,713,600 | — | — |
| 2003-03-21 | $3.53 | $3.53 | 2,564,000 | — | — |
| 2003-03-20 | $3.58 | $3.58 | 1,747,200 | — | — |
| 2003-03-19 | $3.53 | $3.53 | 2,764,800 | — | — |
| 2003-03-18 | $3.56 | $3.56 | 2,117,600 | — | — |
| 2003-03-17 | $3.56 | $3.56 | 5,207,200 | — | — |
| 2003-03-14 | $3.41 | $3.41 | 4,373,600 | — | — |
| 2003-03-13 | $3.25 | $3.25 | 2,664,000 | — | — |
| 2003-03-12 | $3.14 | $3.14 | 6,036,000 | — | — |
| 2003-03-11 | $3.21 | $3.21 | 2,020,800 | — | — |
| 2003-03-10 | $3.28 | $3.28 | 1,232,000 | — | — |
| 2003-03-07 | $3.34 | $3.34 | 5,536,000 | — | — |
| 2003-03-06 | $3.32 | $3.32 | 2,796,000 | — | — |
| 2003-03-05 | $3.36 | $3.36 | 4,043,200 | — | — |
| 2003-03-04 | $3.44 | $3.44 | 3,841,600 | — | — |
| 2003-03-03 | $3.51 | $3.51 | 2,808,000 | — | — |
| 2003-02-28 | $3.52 | $3.52 | 3,892,800 | — | — |
| 2003-02-27 | $3.53 | $3.53 | 9,441,600 | — | — |
| 2003-02-26 | $3.67 | $3.67 | 3,982,400 | — | — |
| 2003-02-25 | $3.66 | $3.66 | 4,164,800 | — | — |
| 2003-02-24 | $3.63 | $3.63 | 3,874,400 | — | — |
| 2003-02-21 | $3.66 | $3.66 | 4,580,000 | — | — |
| 2003-02-20 | $3.56 | $3.56 | 1,678,400 | — | — |
| 2003-02-19 | $3.52 | $3.52 | 3,008,800 | — | — |
| 2003-02-18 | $3.54 | $3.54 | 1,132,800 | — | — |
| 2003-02-14 | $3.47 | $3.47 | 1,166,400 | — | — |
| 2003-02-13 | $3.41 | $3.41 | 2,932,800 | — | — |
| 2003-02-12 | $3.51 | $3.51 | 3,119,200 | — | — |
| 2003-02-11 | $3.48 | $3.48 | 1,824,800 | — | — |
| 2003-02-10 | $3.46 | $3.46 | 2,093,600 | — | — |
| 2003-02-07 | $3.39 | $3.39 | 3,267,200 | — | — |
| 2003-02-06 | $3.29 | $3.29 | 1,351,200 | — | — |
| 2003-02-05 | $3.31 | $3.31 | 2,553,600 | — | — |
| 2003-02-04 | $3.25 | $3.25 | 4,580,000 | — | — |
| 2003-02-03 | $3.37 | $3.37 | 3,326,400 | — | — |
| 2003-01-31 | $3.38 | $3.38 | 1,163,200 | — | — |
| 2003-01-30 | $3.38 | $3.38 | 1,836,000 | — | — |
| 2003-01-29 | $3.38 | $3.38 | 1,538,400 | — | — |
| 2003-01-28 | $3.43 | $3.43 | 3,670,400 | — | — |
| 2003-01-27 | $3.38 | $3.38 | 4,915,200 | — | — |
| 2003-01-24 | $3.49 | $3.49 | 10,273,600 | — | — |
| 2003-01-23 | $3.25 | $3.25 | 1,761,600 | — | — |
| 2003-01-22 | $3.13 | $3.13 | 943,200 | — | — |
| 2003-01-21 | $3.12 | $3.12 | 1,682,400 | — | — |
| 2003-01-17 | $3.15 | $3.15 | 3,498,400 | — | — |
| 2003-01-16 | $3.12 | $3.12 | 1,748,800 | — | — |
| 2003-01-15 | $3.14 | $3.14 | 617,600 | — | — |
| 2003-01-14 | $3.14 | $3.14 | 965,600 | — | — |
| 2003-01-13 | $3.15 | $3.15 | 1,135,200 | — | — |
| 2003-01-10 | $3.19 | $3.19 | 1,382,400 | — | — |
| 2003-01-09 | $3.18 | $3.18 | 475,200 | — | — |
| 2003-01-08 | $3.11 | $3.11 | 1,086,400 | — | — |
| 2003-01-07 | $3.18 | $3.18 | 2,229,600 | — | — |
| 2003-01-06 | $3.08 | $3.08 | 714,400 | — | — |
| 2003-01-03 | $3.06 | $3.06 | 402,400 | — | — |
| 2003-01-02 | $3.04 | $3.04 | 1,982,400 | — | — |