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
- 1996-11-15 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 | $3.09 | $3.09 | 66,400 | — | — |
| 2003-12-30 | $3.06 | $3.06 | 163,600 | — | — |
| 2003-12-29 | $3.08 | $3.08 | 127,200 | — | — |
| 2003-12-26 | $3.10 | $3.10 | 41,200 | — | — |
| 2003-12-24 | $3.12 | $3.12 | 22,000 | — | — |
| 2003-12-23 | $3.11 | $3.11 | 80,800 | — | — |
| 2003-12-22 | $3.12 | $3.12 | 72,800 | — | — |
| 2003-12-19 | $3.18 | $3.18 | 133,600 | — | — |
| 2003-12-18 | $3.18 | $3.18 | 200,800 | — | — |
| 2003-12-17 | $3.11 | $3.11 | 226,000 | — | — |
| 2003-12-16 | $3.04 | $3.04 | 226,400 | — | — |
| 2003-12-15 | $3.02 | $3.01 | 258,800 | — | — |
| 2003-12-12 | $3.04 | $3.04 | 400,800 | — | — |
| 2003-12-11 | $3.03 | $3.03 | 214,800 | — | — |
| 2003-12-10 | $3.06 | $3.06 | 369,200 | — | — |
| 2003-12-09 | $3.09 | $3.09 | 475,200 | — | — |
| 2003-12-08 | $3.13 | $3.13 | 246,000 | — | — |
| 2003-12-05 | $3.20 | $3.20 | 176,400 | — | — |
| 2003-12-04 | $3.22 | $3.21 | 290,800 | — | — |
| 2003-12-03 | $3.14 | $3.13 | 196,000 | — | — |
| 2003-12-02 | $3.16 | $3.16 | 586,400 | — | — |
| 2003-12-01 | $3.14 | $3.14 | 498,800 | — | — |
| 2003-11-28 | $3.16 | $3.16 | 110,400 | — | — |
| 2003-11-26 | $3.16 | $3.16 | 764,800 | — | — |
| 2003-11-25 | $2.98 | $2.97 | 1,217,600 | — | — |
| 2003-11-24 | $2.81 | $2.81 | 2,145,600 | — | — |
| 2003-11-21 | $2.95 | $2.95 | 312,400 | — | — |
| 2003-11-20 | $2.90 | $2.90 | 538,400 | — | — |
| 2003-11-19 | $3.18 | $3.18 | 382,800 | — | — |
| 2003-11-18 | $3.32 | $3.32 | 169,200 | — | — |
| 2003-11-17 | $3.34 | $3.34 | 355,600 | — | — |
| 2003-11-14 | $3.50 | $3.50 | 342,400 | — | — |
| 2003-11-13 | $3.75 | $3.75 | 61,600 | — | — |
| 2003-11-12 | $3.76 | $3.76 | 133,200 | — | — |
| 2003-11-11 | $3.76 | $3.76 | 88,400 | — | — |
| 2003-11-10 | $3.79 | $3.79 | 106,000 | — | — |
| 2003-11-07 | $3.76 | $3.76 | 100,800 | — | — |
| 2003-11-06 | $3.81 | $3.81 | 90,800 | — | — |
| 2003-11-05 | $3.85 | $3.85 | 181,200 | — | — |
| 2003-11-04 | $3.75 | $3.75 | 139,200 | — | — |
| 2003-11-03 | $3.63 | $3.62 | 114,000 | — | — |
| 2003-10-31 | $3.64 | $3.64 | 160,400 | — | — |
| 2003-10-30 | $3.84 | $3.84 | 93,600 | — | — |
| 2003-10-29 | $3.69 | $3.69 | 180,000 | — | — |
| 2003-10-28 | $3.73 | $3.73 | 166,000 | — | — |
| 2003-10-27 | $3.78 | $3.78 | 80,400 | — | — |
| 2003-10-24 | $3.70 | $3.70 | 65,200 | — | — |
| 2003-10-23 | $3.67 | $3.67 | 197,200 | — | — |
| 2003-10-22 | $3.92 | $3.92 | 93,600 | — | — |
| 2003-10-21 | $3.99 | $3.99 | 58,000 | — | — |
| 2003-10-20 | $3.89 | $3.89 | 88,000 | — | — |
| 2003-10-17 | $4.00 | $4.00 | 93,200 | — | — |
| 2003-10-16 | $4.00 | $4.00 | 178,800 | — | — |
| 2003-10-15 | $4.00 | $4.00 | 113,600 | — | — |
| 2003-10-14 | $3.99 | $3.99 | 66,400 | — | — |
| 2003-10-13 | $3.99 | $3.99 | 112,400 | — | — |
| 2003-10-10 | $3.98 | $3.98 | 62,400 | — | — |
| 2003-10-09 | $3.94 | $3.94 | 88,000 | — | — |
| 2003-10-08 | $3.85 | $3.85 | 121,200 | — | — |
| 2003-10-07 | $3.90 | $3.90 | 127,600 | — | — |
| 2003-10-06 | $3.78 | $3.77 | 242,400 | — | — |
| 2003-10-03 | $3.83 | $3.83 | 203,600 | — | — |
| 2003-10-02 | $3.90 | $3.90 | 239,600 | — | — |
| 2003-10-01 | $3.90 | $3.90 | 69,600 | — | — |
| 2003-09-30 | $3.90 | $3.90 | 302,400 | — | — |
| 2003-09-29 | $3.85 | $3.84 | 376,000 | — | — |
| 2003-09-26 | $3.88 | $3.87 | 360,400 | — | — |
| 2003-09-25 | $3.77 | $3.77 | 109,200 | — | — |
| 2003-09-24 | $3.78 | $3.78 | 47,200 | — | — |
| 2003-09-23 | $3.78 | $3.77 | 184,800 | — | — |
| 2003-09-22 | $3.80 | $3.80 | 202,800 | — | — |
| 2003-09-19 | $3.81 | $3.81 | 138,000 | — | — |
| 2003-09-18 | $3.88 | $3.87 | 195,200 | — | — |
| 2003-09-17 | $3.76 | $3.76 | 434,400 | — | — |
| 2003-09-16 | $3.59 | $3.59 | 148,400 | — | — |
| 2003-09-15 | $3.50 | $3.50 | 156,000 | — | — |
| 2003-09-12 | $3.48 | $3.47 | 225,200 | — | — |
| 2003-09-11 | $3.51 | $3.51 | 209,200 | — | — |
| 2003-09-10 | $3.30 | $3.30 | 90,000 | — | — |
| 2003-09-09 | $3.31 | $3.31 | 149,200 | — | — |
| 2003-09-08 | $3.30 | $3.30 | 403,200 | — | — |
| 2003-09-05 | $3.18 | $3.18 | 68,800 | — | — |
| 2003-09-04 | $3.23 | $3.23 | 164,800 | — | — |
| 2003-09-03 | $3.06 | $3.06 | 253,600 | — | — |
| 2003-09-02 | $3.13 | $3.12 | 367,600 | — | — |
| 2003-08-29 | $3.26 | $3.26 | 232,000 | — | — |
| 2003-08-28 | $3.30 | $3.30 | 261,600 | — | — |
| 2003-08-27 | $3.40 | $3.40 | 30,400 | — | — |
| 2003-08-26 | $3.44 | $3.44 | 78,400 | — | — |
| 2003-08-25 | $3.44 | $3.44 | 39,200 | — | — |
| 2003-08-22 | $3.49 | $3.49 | 60,000 | — | — |
| 2003-08-21 | $3.46 | $3.46 | 62,000 | — | — |
| 2003-08-20 | $3.40 | $3.40 | 56,400 | — | — |
| 2003-08-19 | $3.47 | $3.46 | 114,800 | — | — |
| 2003-08-18 | $3.51 | $3.51 | 130,000 | — | — |
| 2003-08-15 | $3.45 | $3.45 | 56,800 | — | — |
| 2003-08-14 | $3.47 | $3.47 | 125,200 | — | — |
| 2003-08-13 | $3.60 | $3.60 | 172,800 | — | — |
| 2003-08-12 | $3.51 | $3.51 | 122,400 | — | — |
| 2003-08-11 | $3.33 | $3.33 | 103,600 | — | — |
| 2003-08-08 | $3.32 | $3.32 | 18,000 | — | — |
| 2003-08-07 | $3.29 | $3.29 | 95,600 | — | — |
| 2003-08-06 | $3.37 | $3.37 | 102,800 | — | — |
| 2003-08-05 | $3.35 | $3.35 | 56,400 | — | — |
| 2003-08-04 | $3.36 | $3.36 | 40,000 | — | — |
| 2003-08-01 | $3.20 | $3.20 | 94,000 | — | — |
| 2003-07-31 | $3.45 | $3.45 | 134,400 | — | — |
| 2003-07-30 | $3.41 | $3.41 | 53,600 | — | — |
| 2003-07-29 | $3.46 | $3.46 | 37,600 | — | — |
| 2003-07-28 | $3.49 | $3.49 | 70,000 | — | — |
| 2003-07-25 | $3.49 | $3.49 | 205,600 | — | — |
| 2003-07-24 | $3.45 | $3.45 | 70,400 | — | — |
| 2003-07-23 | $3.34 | $3.34 | 133,600 | — | — |
| 2003-07-22 | $3.32 | $3.32 | 102,800 | — | — |
| 2003-07-21 | $3.32 | $3.32 | 141,200 | — | — |
| 2003-07-18 | $3.32 | $3.32 | 124,000 | — | — |
| 2003-07-17 | $3.29 | $3.29 | 82,000 | — | — |
| 2003-07-16 | $3.32 | $3.32 | 84,000 | — | — |
| 2003-07-15 | $3.32 | $3.32 | 178,800 | — | — |
| 2003-07-14 | $3.18 | $3.18 | 109,600 | — | — |
| 2003-07-11 | $3.14 | $3.14 | 179,200 | — | — |
| 2003-07-10 | $3.04 | $3.04 | 38,000 | — | — |
| 2003-07-09 | $3.03 | $3.03 | 96,800 | — | — |
| 2003-07-08 | $2.96 | $2.96 | 194,000 | — | — |
| 2003-07-07 | $2.96 | $2.96 | 108,400 | — | — |
| 2003-07-03 | $2.81 | $2.81 | 141,600 | — | — |
| 2003-07-02 | $2.72 | $2.72 | 83,200 | — | — |
| 2003-07-01 | $2.66 | $2.66 | 14,000 | — | — |
| 2003-06-30 | $2.66 | $2.66 | 110,000 | — | — |
| 2003-06-27 | $2.69 | $2.69 | 88,000 | — | — |
| 2003-06-26 | $2.60 | $2.60 | 38,000 | — | — |
| 2003-06-25 | $2.47 | $2.46 | 74,000 | — | — |
| 2003-06-24 | $2.44 | $2.43 | 320,400 | — | — |
| 2003-06-23 | $2.62 | $2.61 | 18,400 | — | — |
| 2003-06-20 | $2.59 | $2.59 | 20,000 | — | — |
| 2003-06-19 | $2.59 | $2.59 | 46,000 | — | — |
| 2003-06-18 | $2.60 | $2.60 | 79,600 | — | — |
| 2003-06-17 | $2.68 | $2.67 | 112,800 | — | — |
| 2003-06-16 | $2.69 | $2.69 | 112,000 | — | — |
| 2003-06-13 | $2.70 | $2.70 | 31,600 | — | — |
| 2003-06-12 | $2.70 | $2.70 | 66,000 | — | — |
| 2003-06-11 | $2.73 | $2.73 | 43,200 | — | — |
| 2003-06-10 | $2.75 | $2.75 | 68,800 | — | — |
| 2003-06-09 | $2.73 | $2.73 | 81,200 | — | — |
| 2003-06-06 | $2.73 | $2.73 | 74,800 | — | — |
| 2003-06-05 | $2.68 | $2.67 | 26,400 | — | — |
| 2003-06-04 | $2.66 | $2.66 | 132,800 | — | — |
| 2003-06-03 | $2.70 | $2.70 | 241,200 | — | — |
| 2003-06-02 | $2.48 | $2.48 | 163,600 | — | — |
| 2003-05-30 | $2.32 | $2.32 | 95,200 | — | — |
| 2003-05-29 | $2.27 | $2.27 | 9,200 | — | — |
| 2003-05-28 | $2.32 | $2.32 | 18,000 | — | — |
| 2003-05-27 | $2.34 | $2.34 | 118,400 | — | — |
| 2003-05-23 | $2.20 | $2.20 | 22,400 | — | — |
| 2003-05-22 | $2.21 | $2.21 | 45,600 | — | — |
| 2003-05-21 | $2.25 | $2.25 | 34,400 | — | — |
| 2003-05-20 | $2.25 | $2.25 | 101,600 | — | — |
| 2003-05-19 | $2.25 | $2.25 | 34,800 | — | — |
| 2003-05-16 | $2.25 | $2.25 | 25,200 | — | — |
| 2003-05-15 | $2.26 | $2.26 | 23,600 | — | — |
| 2003-05-14 | $2.24 | $2.24 | 42,000 | — | — |
| 2003-05-13 | $2.27 | $2.27 | 60,400 | — | — |
| 2003-05-12 | $2.26 | $2.26 | 92,000 | — | — |
| 2003-05-09 | $2.22 | $2.22 | 16,000 | — | — |
| 2003-05-08 | $2.23 | $2.23 | 70,000 | — | — |
| 2003-05-07 | $2.24 | $2.23 | 63,200 | — | — |
| 2003-05-06 | $2.19 | $2.19 | 55,600 | — | — |
| 2003-05-05 | $2.23 | $2.23 | 72,000 | — | — |
| 2003-05-02 | $2.21 | $2.21 | 64,400 | — | — |
| 2003-05-01 | $2.23 | $2.23 | 17,600 | — | — |
| 2003-04-30 | $2.25 | $2.25 | 24,000 | — | — |
| 2003-04-29 | $2.17 | $2.17 | 12,000 | — | — |
| 2003-04-28 | $2.19 | $2.19 | 44,400 | — | — |
| 2003-04-25 | $2.23 | $2.23 | 88,800 | — | — |
| 2003-04-24 | $2.23 | $2.23 | 103,600 | — | — |
| 2003-04-23 | $2.22 | $2.21 | 99,200 | — | — |
| 2003-04-22 | $2.31 | $2.31 | 60,400 | — | — |
| 2003-04-21 | $2.31 | $2.31 | 58,400 | — | — |
| 2003-04-17 | $2.30 | $2.30 | 40,000 | — | — |
| 2003-04-16 | $2.29 | $2.29 | 146,800 | — | — |
| 2003-04-15 | $2.11 | $2.11 | 67,200 | — | — |
| 2003-04-14 | $2.00 | $2.00 | 35,200 | — | — |
| 2003-04-11 | $1.93 | $1.93 | 42,000 | — | — |
| 2003-04-10 | $1.93 | $1.93 | 48,800 | — | — |
| 2003-04-09 | $1.91 | $1.90 | 188,000 | — | — |
| 2003-04-08 | $1.93 | $1.93 | 77,200 | — | — |
| 2003-04-07 | $1.94 | $1.94 | 126,800 | — | — |
| 2003-04-04 | $1.85 | $1.85 | 18,000 | — | — |
| 2003-04-03 | $1.85 | $1.85 | 116,400 | — | — |
| 2003-04-02 | $1.84 | $1.84 | 58,000 | — | — |
| 2003-04-01 | $1.79 | $1.78 | 21,600 | — | — |
| 2003-03-31 | $1.80 | $1.80 | 75,600 | — | — |
| 2003-03-28 | $1.82 | $1.82 | 28,000 | — | — |
| 2003-03-27 | $1.84 | $1.84 | 183,600 | — | — |
| 2003-03-26 | $1.80 | $1.80 | 50,800 | — | — |
| 2003-03-25 | $1.78 | $1.78 | 78,400 | — | — |
| 2003-03-24 | $1.80 | $1.80 | 80,000 | — | — |
| 2003-03-21 | $1.81 | $1.81 | 65,200 | — | — |
| 2003-03-20 | $1.81 | $1.81 | 27,600 | — | — |
| 2003-03-19 | $1.84 | $1.84 | 12,400 | — | — |
| 2003-03-18 | $1.84 | $1.84 | 14,800 | — | — |
| 2003-03-17 | $1.81 | $1.81 | 132,000 | — | — |
| 2003-03-14 | $1.81 | $1.81 | 150,000 | — | — |
| 2003-03-13 | $1.82 | $1.82 | 12,800 | — | — |
| 2003-03-12 | $1.82 | $1.82 | 66,800 | — | — |
| 2003-03-11 | $1.82 | $1.82 | 984,000 | — | — |
| 2003-03-10 | $1.79 | $1.79 | 21,200 | — | — |
| 2003-03-07 | $1.83 | $1.83 | 49,600 | — | — |
| 2003-03-06 | $1.86 | $1.86 | 28,000 | — | — |
| 2003-03-05 | $1.83 | $1.83 | 28,800 | — | — |
| 2003-03-04 | $1.82 | $1.81 | 92,800 | — | — |
| 2003-03-03 | $1.85 | $1.85 | 31,200 | — | — |
| 2003-02-28 | $1.82 | $1.82 | 10,400 | — | — |
| 2003-02-27 | $1.82 | $1.81 | 9,600 | — | — |
| 2003-02-26 | $1.80 | $1.80 | 49,200 | — | — |
| 2003-02-25 | $1.84 | $1.84 | 32,400 | — | — |
| 2003-02-24 | $1.85 | $1.85 | 39,600 | — | — |
| 2003-02-21 | $1.86 | $1.86 | 174,400 | — | — |
| 2003-02-20 | $1.85 | $1.84 | 225,600 | — | — |
| 2003-02-19 | $1.88 | $1.88 | 39,600 | — | — |
| 2003-02-18 | $1.87 | $1.87 | 112,000 | — | — |
| 2003-02-14 | $1.88 | $1.87 | 193,200 | — | — |
| 2003-02-13 | $1.80 | $1.80 | 65,600 | — | — |
| 2003-02-12 | $1.79 | $1.78 | 118,000 | — | — |
| 2003-02-11 | $1.80 | $1.80 | 66,800 | — | — |
| 2003-02-10 | $1.79 | $1.79 | 118,400 | — | — |
| 2003-02-07 | $1.79 | $1.79 | 114,800 | — | — |
| 2003-02-06 | $1.79 | $1.78 | 104,400 | — | — |
| 2003-02-05 | $1.81 | $1.81 | 83,600 | — | — |
| 2003-02-04 | $1.80 | $1.80 | 311,200 | — | — |
| 2003-02-03 | $1.82 | $1.81 | 43,200 | — | — |
| 2003-01-31 | $1.84 | $1.84 | 30,800 | — | — |
| 2003-01-30 | $1.83 | $1.83 | 6,000 | — | — |
| 2003-01-29 | $1.84 | $1.84 | 50,000 | — | — |
| 2003-01-28 | $1.85 | $1.84 | 12,800 | — | — |
| 2003-01-27 | $1.84 | $1.84 | 26,000 | — | — |
| 2003-01-24 | $1.80 | $1.80 | 39,200 | — | — |
| 2003-01-23 | $1.81 | $1.81 | 21,600 | — | — |
| 2003-01-22 | $1.85 | $1.85 | 44,800 | — | — |
| 2003-01-21 | $1.86 | $1.86 | 47,200 | — | — |
| 2003-01-17 | $1.85 | $1.85 | 6,400 | — | — |
| 2003-01-16 | $1.82 | $1.82 | 29,200 | — | — |
| 2003-01-15 | $1.86 | $1.86 | 31,600 | — | — |
| 2003-01-14 | $1.83 | $1.83 | 28,000 | — | — |
| 2003-01-13 | $1.85 | $1.84 | 15,600 | — | — |
| 2003-01-10 | $1.86 | $1.86 | 15,600 | — | — |
| 2003-01-09 | $1.85 | $1.85 | 206,400 | — | — |
| 2003-01-08 | $1.78 | $1.78 | 85,600 | — | — |
| 2003-01-07 | $1.80 | $1.80 | 79,600 | — | — |
| 2003-01-06 | $1.81 | $1.81 | 52,400 | — | — |
| 2003-01-03 | $1.81 | $1.81 | 7,200 | — | — |
| 2003-01-02 | $1.77 | $1.77 | 170,800 | — | — |