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
- 1996-07-19 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 | $2.16 | $2.16 | 244,800 | — | — |
| 2003-12-30 | $2.16 | $2.16 | 315,200 | — | — |
| 2003-12-29 | $2.20 | $2.20 | 338,000 | — | — |
| 2003-12-26 | $2.13 | $2.12 | 223,200 | — | — |
| 2003-12-24 | $2.11 | $2.10 | 394,400 | — | — |
| 2003-12-23 | $2.10 | $2.10 | 228,400 | — | — |
| 2003-12-22 | $2.09 | $2.09 | 314,800 | — | — |
| 2003-12-19 | $2.05 | $2.04 | 127,600 | — | — |
| 2003-12-18 | $2.02 | $2.02 | 531,200 | — | — |
| 2003-12-17 | $2.00 | $2.00 | 175,600 | — | — |
| 2003-12-16 | $1.96 | $1.96 | 374,000 | — | — |
| 2003-12-15 | $1.97 | $1.97 | 258,000 | — | — |
| 2003-12-12 | $1.99 | $1.99 | 257,600 | — | — |
| 2003-12-11 | $1.96 | $1.96 | 102,800 | — | — |
| 2003-12-10 | $1.93 | $1.93 | 242,000 | — | — |
| 2003-12-09 | $1.97 | $1.97 | 288,400 | — | — |
| 2003-12-08 | $1.98 | $1.98 | 174,400 | — | — |
| 2003-12-05 | $1.92 | $1.91 | 184,000 | — | — |
| 2003-12-04 | $2.00 | $2.00 | 422,000 | — | — |
| 2003-12-03 | $1.98 | $1.98 | 694,000 | — | — |
| 2003-12-02 | $1.93 | $1.93 | 281,600 | — | — |
| 2003-12-01 | $1.95 | $1.94 | 328,400 | — | — |
| 2003-11-28 | $2.00 | $2.00 | 311,600 | — | — |
| 2003-11-26 | $1.93 | $1.93 | 462,800 | — | — |
| 2003-11-25 | $1.90 | $1.90 | 584,400 | — | — |
| 2003-11-24 | $1.91 | $1.91 | 500,000 | — | — |
| 2003-11-21 | $1.88 | $1.87 | 176,800 | — | — |
| 2003-11-20 | $1.86 | $1.86 | 197,200 | — | — |
| 2003-11-19 | $1.86 | $1.86 | 336,800 | — | — |
| 2003-11-18 | $1.84 | $1.84 | 223,600 | — | — |
| 2003-11-17 | $1.81 | $1.81 | 476,400 | — | — |
| 2003-11-14 | $1.88 | $1.87 | 666,800 | — | — |
| 2003-11-13 | $1.90 | $1.90 | 441,200 | — | — |
| 2003-11-12 | $1.91 | $1.91 | 392,400 | — | — |
| 2003-11-11 | $1.96 | $1.95 | 292,400 | — | — |
| 2003-11-10 | $1.97 | $1.97 | 418,400 | — | — |
| 2003-11-07 | $1.99 | $1.98 | 394,400 | — | — |
| 2003-11-06 | $2.01 | $2.01 | 461,200 | — | — |
| 2003-11-05 | $2.04 | $2.04 | 525,600 | — | — |
| 2003-11-04 | $2.13 | $2.13 | 1,558,000 | — | — |
| 2003-11-03 | $1.98 | $1.97 | 491,200 | — | — |
| 2003-10-31 | $1.90 | $1.90 | 375,600 | — | — |
| 2003-10-30 | $1.92 | $1.92 | 732,800 | — | — |
| 2003-10-29 | $1.88 | $1.87 | 958,800 | — | — |
| 2003-10-28 | $1.90 | $1.90 | 603,200 | — | — |
| 2003-10-27 | $1.88 | $1.88 | 476,800 | — | — |
| 2003-10-24 | $1.84 | $1.84 | 848,800 | — | — |
| 2003-10-23 | $1.82 | $1.82 | 178,000 | — | — |
| 2003-10-22 | $1.84 | $1.84 | 256,400 | — | — |
| 2003-10-21 | $1.86 | $1.85 | 122,000 | — | — |
| 2003-10-20 | $1.86 | $1.86 | 339,200 | — | — |
| 2003-10-17 | $1.88 | $1.88 | 204,000 | — | — |
| 2003-10-16 | $1.93 | $1.92 | 295,200 | — | — |
| 2003-10-15 | $1.86 | $1.86 | 1,400,400 | — | — |
| 2003-10-14 | $1.88 | $1.88 | 375,600 | — | — |
| 2003-10-13 | $1.88 | $1.87 | 302,400 | — | — |
| 2003-10-10 | $1.87 | $1.87 | 409,600 | — | — |
| 2003-10-09 | $1.89 | $1.89 | 261,600 | — | — |
| 2003-10-08 | $1.92 | $1.91 | 183,200 | — | — |
| 2003-10-07 | $1.94 | $1.94 | 159,600 | — | — |
| 2003-10-06 | $1.94 | $1.94 | 200,000 | — | — |
| 2003-10-03 | $1.85 | $1.85 | 194,400 | — | — |
| 2003-10-02 | $1.80 | $1.80 | 99,200 | — | — |
| 2003-10-01 | $1.82 | $1.82 | 242,000 | — | — |
| 2003-09-30 | $1.85 | $1.84 | 286,400 | — | — |
| 2003-09-29 | $1.88 | $1.87 | 234,800 | — | — |
| 2003-09-26 | $1.83 | $1.83 | 278,800 | — | — |
| 2003-09-25 | $1.87 | $1.87 | 420,000 | — | — |
| 2003-09-24 | $1.95 | $1.95 | 1,145,600 | — | — |
| 2003-09-23 | $1.89 | $1.89 | 364,800 | — | — |
| 2003-09-22 | $1.83 | $1.83 | 247,600 | — | — |
| 2003-09-19 | $1.88 | $1.87 | 326,400 | — | — |
| 2003-09-18 | $1.90 | $1.90 | 398,400 | — | — |
| 2003-09-17 | $1.92 | $1.92 | 430,800 | — | — |
| 2003-09-16 | $1.90 | $1.90 | 442,000 | — | — |
| 2003-09-15 | $1.90 | $1.90 | 422,000 | — | — |
| 2003-09-12 | $1.93 | $1.92 | 465,200 | — | — |
| 2003-09-11 | $1.97 | $1.97 | 425,200 | — | — |
| 2003-09-10 | $2.00 | $2.00 | 1,038,400 | — | — |
| 2003-09-09 | $2.00 | $2.00 | 900,000 | — | — |
| 2003-09-08 | $1.99 | $1.99 | 768,800 | — | — |
| 2003-09-05 | $1.91 | $1.91 | 634,800 | — | — |
| 2003-09-04 | $1.87 | $1.87 | 548,400 | — | — |
| 2003-09-03 | $1.86 | $1.86 | 798,800 | — | — |
| 2003-09-02 | $1.81 | $1.80 | 421,200 | — | — |
| 2003-08-29 | $1.77 | $1.77 | 209,200 | — | — |
| 2003-08-28 | $1.75 | $1.75 | 266,000 | — | — |
| 2003-08-27 | $1.79 | $1.79 | 248,800 | — | — |
| 2003-08-26 | $1.76 | $1.76 | 313,200 | — | — |
| 2003-08-25 | $1.76 | $1.76 | 536,000 | — | — |
| 2003-08-22 | $1.82 | $1.82 | 196,000 | — | — |
| 2003-08-21 | $1.88 | $1.87 | 461,200 | — | — |
| 2003-08-20 | $1.84 | $1.84 | 558,000 | — | — |
| 2003-08-19 | $1.83 | $1.83 | 535,200 | — | — |
| 2003-08-18 | $1.84 | $1.84 | 747,200 | — | — |
| 2003-08-15 | $1.84 | $1.84 | 713,200 | — | — |
| 2003-08-14 | $1.84 | $1.84 | 1,600,800 | — | — |
| 2003-08-13 | $1.67 | $1.67 | 297,600 | — | — |
| 2003-08-12 | $1.76 | $1.76 | 260,800 | — | — |
| 2003-08-11 | $1.79 | $1.78 | 88,400 | — | — |
| 2003-08-08 | $1.75 | $1.75 | 47,600 | — | — |
| 2003-08-07 | $1.74 | $1.74 | 134,400 | — | — |
| 2003-08-06 | $1.75 | $1.75 | 93,600 | — | — |
| 2003-08-05 | $1.79 | $1.79 | 197,200 | — | — |
| 2003-08-04 | $1.76 | $1.76 | 204,800 | — | — |
| 2003-08-01 | $1.73 | $1.73 | 252,000 | — | — |
| 2003-07-31 | $1.78 | $1.78 | 308,800 | — | — |
| 2003-07-30 | $1.77 | $1.77 | 306,000 | — | — |
| 2003-07-29 | $1.81 | $1.81 | 1,460,000 | — | — |
| 2003-07-28 | $2.24 | $2.23 | 270,000 | — | — |
| 2003-07-25 | $2.18 | $2.18 | 65,600 | — | — |
| 2003-07-24 | $2.10 | $2.10 | 173,600 | — | — |
| 2003-07-23 | $2.14 | $2.14 | 144,800 | — | — |
| 2003-07-22 | $2.24 | $2.24 | 162,000 | — | — |
| 2003-07-21 | $2.13 | $2.13 | 72,800 | — | — |
| 2003-07-18 | $2.11 | $2.11 | 92,800 | — | — |
| 2003-07-17 | $2.12 | $2.12 | 96,800 | — | — |
| 2003-07-16 | $2.17 | $2.17 | 228,000 | — | — |
| 2003-07-15 | $2.14 | $2.14 | 123,600 | — | — |
| 2003-07-14 | $2.08 | $2.08 | 354,800 | — | — |
| 2003-07-11 | $2.14 | $2.14 | 138,000 | — | — |
| 2003-07-10 | $2.08 | $2.08 | 182,800 | — | — |
| 2003-07-09 | $2.10 | $2.10 | 180,800 | — | — |
| 2003-07-08 | $2.07 | $2.07 | 155,200 | — | — |
| 2003-07-07 | $2.07 | $2.07 | 481,200 | — | — |
| 2003-07-03 | $1.97 | $1.97 | 234,400 | — | — |
| 2003-07-02 | $1.99 | $1.99 | 402,000 | — | — |
| 2003-07-01 | $1.87 | $1.87 | 286,000 | — | — |
| 2003-06-30 | $1.85 | $1.85 | 711,200 | — | — |
| 2003-06-27 | $1.89 | $1.89 | 144,800 | — | — |
| 2003-06-26 | $1.91 | $1.91 | 243,200 | — | — |
| 2003-06-25 | $1.88 | $1.88 | 355,600 | — | — |
| 2003-06-24 | $2.00 | $1.99 | 431,600 | — | — |
| 2003-06-23 | $1.91 | $1.91 | 508,800 | — | — |
| 2003-06-20 | $2.00 | $2.00 | 1,066,000 | — | — |
| 2003-06-19 | $1.77 | $1.77 | 342,000 | — | — |
| 2003-06-18 | $1.77 | $1.77 | 288,400 | — | — |
| 2003-06-17 | $1.73 | $1.73 | 241,200 | — | — |
| 2003-06-16 | $1.63 | $1.62 | 148,400 | — | — |
| 2003-06-13 | $1.53 | $1.53 | 135,600 | — | — |
| 2003-06-12 | $1.56 | $1.56 | 144,000 | — | — |
| 2003-06-11 | $1.57 | $1.57 | 210,000 | — | — |
| 2003-06-10 | $1.60 | $1.60 | 254,000 | — | — |
| 2003-06-09 | $1.60 | $1.60 | 298,000 | — | — |
| 2003-06-06 | $1.63 | $1.63 | 422,000 | — | — |
| 2003-06-05 | $1.66 | $1.66 | 190,000 | — | — |
| 2003-06-04 | $1.66 | $1.66 | 165,600 | — | — |
| 2003-06-03 | $1.62 | $1.62 | 286,400 | — | — |
| 2003-06-02 | $1.76 | $1.76 | 265,600 | — | — |
| 2003-05-30 | $1.76 | $1.76 | 191,200 | — | — |
| 2003-05-29 | $1.71 | $1.71 | 140,400 | — | — |
| 2003-05-28 | $1.70 | $1.70 | 156,400 | — | — |
| 2003-05-27 | $1.72 | $1.72 | 504,000 | — | — |
| 2003-05-23 | $1.62 | $1.62 | 165,200 | — | — |
| 2003-05-22 | $1.60 | $1.60 | 174,400 | — | — |
| 2003-05-21 | $1.59 | $1.59 | 118,400 | — | — |
| 2003-05-20 | $1.57 | $1.57 | 164,000 | — | — |
| 2003-05-19 | $1.61 | $1.61 | 176,800 | — | — |
| 2003-05-16 | $1.64 | $1.64 | 113,600 | — | — |
| 2003-05-15 | $1.71 | $1.71 | 181,600 | — | — |
| 2003-05-14 | $1.65 | $1.65 | 102,800 | — | — |
| 2003-05-13 | $1.66 | $1.65 | 164,000 | — | — |
| 2003-05-12 | $1.63 | $1.62 | 262,400 | — | — |
| 2003-05-09 | $1.60 | $1.60 | 208,800 | — | — |
| 2003-05-08 | $1.56 | $1.56 | 178,400 | — | — |
| 2003-05-07 | $1.56 | $1.56 | 435,200 | — | — |
| 2003-05-06 | $1.65 | $1.65 | 236,400 | — | — |
| 2003-05-05 | $1.70 | $1.70 | 373,200 | — | — |
| 2003-05-02 | $1.64 | $1.63 | 366,000 | — | — |
| 2003-05-01 | $1.63 | $1.62 | 768,800 | — | — |
| 2003-04-30 | $1.73 | $1.73 | 1,487,600 | — | — |
| 2003-04-29 | $1.61 | $1.61 | 1,518,000 | — | — |
| 2003-04-28 | $1.08 | $1.08 | 216,800 | — | — |
| 2003-04-25 | $1.05 | $1.04 | 235,600 | — | — |
| 2003-04-24 | $1.05 | $1.04 | 91,600 | — | — |
| 2003-04-23 | $1.05 | $1.04 | 147,200 | — | — |
| 2003-04-22 | $1.05 | $1.05 | 119,600 | — | — |
| 2003-04-21 | $1.05 | $1.04 | 89,200 | — | — |
| 2003-04-17 | $1.05 | $1.05 | 52,800 | — | — |
| 2003-04-16 | $1.00 | $1.00 | 108,000 | — | — |
| 2003-04-15 | $1.05 | $1.05 | 52,000 | — | — |
| 2003-04-14 | $1.05 | $1.05 | 173,600 | — | — |
| 2003-04-11 | $1.00 | $1.00 | 164,800 | — | — |
| 2003-04-10 | $0.99 | $0.99 | 72,800 | — | — |
| 2003-04-09 | $0.99 | $0.98 | 433,600 | — | — |
| 2003-04-08 | $1.01 | $1.01 | 81,600 | — | — |
| 2003-04-07 | $1.05 | $1.05 | 49,200 | — | — |
| 2003-04-04 | $1.05 | $1.05 | 25,200 | — | — |
| 2003-04-03 | $1.03 | $1.03 | 90,800 | — | — |
| 2003-04-02 | $1.01 | $1.01 | 190,400 | — | — |
| 2003-04-01 | $1.02 | $1.02 | 156,000 | — | — |
| 2003-03-31 | $1.00 | $1.00 | 134,400 | — | — |
| 2003-03-28 | $1.07 | $1.07 | 74,800 | — | — |
| 2003-03-27 | $1.03 | $1.03 | 148,800 | — | — |
| 2003-03-26 | $1.01 | $1.01 | 274,000 | — | — |
| 2003-03-25 | $1.01 | $1.01 | 31,600 | — | — |
| 2003-03-24 | $0.96 | $0.96 | 227,200 | — | — |
| 2003-03-21 | $0.98 | $0.98 | 161,200 | — | — |
| 2003-03-20 | $0.94 | $0.94 | 530,400 | — | — |
| 2003-03-19 | $0.93 | $0.92 | 266,000 | — | — |
| 2003-03-18 | $0.91 | $0.91 | 317,600 | — | — |
| 2003-03-17 | $0.90 | $0.90 | 1,154,800 | — | — |
| 2003-03-14 | $0.90 | $0.90 | 212,800 | — | — |
| 2003-03-13 | $0.87 | $0.87 | 153,600 | — | — |
| 2003-03-12 | $0.86 | $0.86 | 464,400 | — | — |
| 2003-03-11 | $0.83 | $0.83 | 228,000 | — | — |
| 2003-03-10 | $0.78 | $0.77 | 314,400 | — | — |
| 2003-03-07 | $0.89 | $0.88 | 468,000 | — | — |
| 2003-03-06 | $0.97 | $0.97 | 54,800 | — | — |
| 2003-03-05 | $1.05 | $1.05 | 38,800 | — | — |
| 2003-03-04 | $1.11 | $1.11 | 133,600 | — | — |
| 2003-03-03 | $1.03 | $1.02 | 61,600 | — | — |
| 2003-02-28 | $1.04 | $1.04 | 72,400 | — | — |
| 2003-02-27 | $1.01 | $1.01 | 110,400 | — | — |
| 2003-02-26 | $0.97 | $0.97 | 629,200 | — | — |
| 2003-02-25 | $1.11 | $1.11 | 92,000 | — | — |
| 2003-02-24 | $1.20 | $1.20 | 66,400 | — | — |
| 2003-02-21 | $1.26 | $1.26 | 62,800 | — | — |
| 2003-02-20 | $1.25 | $1.25 | 65,200 | — | — |
| 2003-02-19 | $1.25 | $1.25 | 203,200 | — | — |
| 2003-02-18 | $1.34 | $1.34 | 87,200 | — | — |
| 2003-02-14 | $1.28 | $1.28 | 33,200 | — | — |
| 2003-02-13 | $1.28 | $1.27 | 159,200 | — | — |
| 2003-02-12 | $1.38 | $1.38 | 44,800 | — | — |
| 2003-02-11 | $1.37 | $1.37 | 36,000 | — | — |
| 2003-02-10 | $1.38 | $1.38 | 32,400 | — | — |
| 2003-02-07 | $1.37 | $1.37 | 29,600 | — | — |
| 2003-02-06 | $1.44 | $1.44 | 60,800 | — | — |
| 2003-02-05 | $1.40 | $1.40 | 27,600 | — | — |
| 2003-02-04 | $1.40 | $1.40 | 72,400 | — | — |
| 2003-02-03 | $1.38 | $1.38 | 36,800 | — | — |
| 2003-01-31 | $1.34 | $1.34 | 113,600 | — | — |
| 2003-01-30 | $1.28 | $1.28 | 45,600 | — | — |
| 2003-01-29 | $1.30 | $1.30 | 10,800 | — | — |
| 2003-01-28 | $1.31 | $1.30 | 8,000 | — | — |
| 2003-01-27 | $1.29 | $1.29 | 91,200 | — | — |
| 2003-01-24 | $1.44 | $1.44 | 191,600 | — | — |
| 2003-01-23 | $1.44 | $1.44 | 156,000 | — | — |
| 2003-01-22 | $1.43 | $1.43 | 176,400 | — | — |
| 2003-01-21 | $1.47 | $1.47 | 143,600 | — | — |
| 2003-01-17 | $1.43 | $1.43 | 49,200 | — | — |
| 2003-01-16 | $1.45 | $1.45 | 47,200 | — | — |
| 2003-01-15 | $1.46 | $1.46 | 190,000 | — | — |
| 2003-01-14 | $1.41 | $1.41 | 39,200 | — | — |
| 2003-01-13 | $1.37 | $1.37 | 109,200 | — | — |
| 2003-01-10 | $1.38 | $1.38 | 152,800 | — | — |
| 2003-01-09 | $1.38 | $1.38 | 1,516,800 | — | — |
| 2003-01-08 | $1.35 | $1.35 | 100,400 | — | — |
| 2003-01-07 | $1.36 | $1.36 | 26,800 | — | — |
| 2003-01-06 | $1.31 | $1.31 | 142,000 | — | — |
| 2003-01-03 | $1.31 | $1.31 | 64,000 | — | — |
| 2003-01-02 | $1.28 | $1.27 | 103,600 | — | — |