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
- 2001-04-11 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 | $3.17 | $3.21 | 739,000 | — | — |
| 2003-12-30 | $3.18 | $3.22 | 687,000 | — | — |
| 2003-12-29 | $3.21 | $3.26 | 1,701,000 | — | — |
| 2003-12-26 | $3.17 | $3.21 | 348,000 | — | — |
| 2003-12-24 | $3.16 | $3.21 | 179,000 | — | — |
| 2003-12-23 | $3.14 | $3.18 | 1,630,000 | — | — |
| 2003-12-22 | $3.08 | $3.12 | 1,551,000 | — | — |
| 2003-12-19 | $2.95 | $2.99 | 865,000 | — | — |
| 2003-12-18 | $2.99 | $3.03 | 2,083,000 | — | — |
| 2003-12-17 | $2.97 | $3.01 | 806,000 | — | — |
| 2003-12-16 | $2.96 | $3.00 | 1,105,000 | — | — |
| 2003-12-15 | $2.96 | $3.00 | 1,518,000 | — | — |
| 2003-12-12 | $2.96 | $2.99 | 1,387,000 | — | — |
| 2003-12-11 | $2.98 | $3.02 | 2,128,000 | — | — |
| 2003-12-10 | $2.96 | $3.00 | 4,384,000 | — | — |
| 2003-12-09 | $2.98 | $3.02 | 2,370,000 | — | — |
| 2003-12-08 | $2.88 | $2.91 | 471,000 | — | — |
| 2003-12-05 | $2.84 | $2.87 | 979,000 | — | — |
| 2003-12-04 | $2.86 | $2.90 | 1,158,000 | — | — |
| 2003-12-03 | $2.88 | $2.92 | 1,149,000 | — | — |
| 2003-12-02 | $2.87 | $2.91 | 1,237,000 | — | — |
| 2003-12-01 | $2.84 | $2.87 | 1,175,000 | — | — |
| 2003-11-28 | $2.80 | $2.84 | 1,743,000 | — | — |
| 2003-11-26 | $2.73 | $2.77 | 793,000 | — | — |
| 2003-11-25 | $2.71 | $2.75 | 1,720,000 | — | — |
| 2003-11-24 | $2.70 | $2.74 | 992,000 | — | — |
| 2003-11-21 | $2.68 | $2.71 | 753,000 | — | — |
| 2003-11-20 | $2.67 | $2.71 | 4,192,000 | — | — |
| 2003-11-19 | $2.72 | $2.76 | 1,585,000 | — | — |
| 2003-11-18 | $2.71 | $2.75 | 1,457,000 | — | — |
| 2003-11-17 | $2.80 | $2.83 | 1,737,000 | — | — |
| 2003-11-14 | $2.77 | $2.81 | 1,384,000 | — | — |
| 2003-11-13 | $2.82 | $2.86 | 1,328,000 | — | — |
| 2003-11-12 | $2.82 | $2.85 | 1,591,000 | — | — |
| 2003-11-11 | $2.81 | $2.84 | 3,988,000 | — | — |
| 2003-11-10 | $2.75 | $2.78 | 3,293,000 | — | — |
| 2003-11-07 | $2.79 | $2.83 | 3,376,000 | — | — |
| 2003-11-06 | $2.86 | $2.90 | 4,699,000 | — | — |
| 2003-11-05 | $2.95 | $2.99 | 2,581,000 | — | — |
| 2003-11-04 | $3.04 | $3.08 | 8,954,000 | — | — |
| 2003-11-03 | $2.87 | $2.91 | 10,171,000 | — | — |
| 2003-10-31 | $2.67 | $2.70 | 2,458,000 | — | — |
| 2003-10-30 | $2.66 | $2.69 | 1,523,000 | — | — |
| 2003-10-29 | $2.66 | $2.69 | 2,077,000 | — | — |
| 2003-10-28 | $2.63 | $2.66 | 2,784,000 | — | — |
| 2003-10-27 | $2.55 | $2.58 | 626,000 | — | — |
| 2003-10-24 | $2.54 | $2.57 | 1,266,000 | — | — |
| 2003-10-23 | $2.51 | $2.54 | 2,476,000 | — | — |
| 2003-10-22 | $2.57 | $2.61 | 1,649,000 | — | — |
| 2003-10-21 | $2.56 | $2.60 | 3,554,000 | — | — |
| 2003-10-20 | $2.69 | $2.72 | 1,704,000 | — | — |
| 2003-10-17 | $2.71 | $2.75 | 1,012,000 | — | — |
| 2003-10-16 | $2.75 | $2.79 | 1,100,000 | — | — |
| 2003-10-15 | $2.76 | $2.80 | 3,036,000 | — | — |
| 2003-10-14 | $2.81 | $2.84 | 5,682,000 | — | — |
| 2003-10-13 | $2.63 | $2.66 | 1,588,000 | — | — |
| 2003-10-10 | $2.63 | $2.66 | 1,325,000 | — | — |
| 2003-10-09 | $2.61 | $2.64 | 3,034,000 | — | — |
| 2003-10-08 | $2.48 | $2.51 | 1,334,000 | — | — |
| 2003-10-07 | $2.43 | $2.46 | 698,000 | — | — |
| 2003-10-06 | $2.44 | $2.47 | 550,000 | — | — |
| 2003-10-03 | $2.44 | $2.47 | 1,182,000 | — | — |
| 2003-10-02 | $2.39 | $2.42 | 976,000 | — | — |
| 2003-10-01 | $2.37 | $2.40 | 1,253,000 | — | — |
| 2003-09-30 | $2.35 | $2.38 | 1,826,000 | — | — |
| 2003-09-29 | $2.30 | $2.33 | 1,199,000 | — | — |
| 2003-09-26 | $2.28 | $2.31 | 1,650,000 | — | — |
| 2003-09-25 | $2.29 | $2.32 | 1,142,000 | — | — |
| 2003-09-24 | $2.30 | $2.33 | 2,456,000 | — | — |
| 2003-09-23 | $2.33 | $2.36 | 2,078,000 | — | — |
| 2003-09-22 | $2.34 | $2.37 | 3,083,000 | — | — |
| 2003-09-19 | $2.42 | $2.45 | 943,000 | — | — |
| 2003-09-18 | $2.45 | $2.48 | 1,477,000 | — | — |
| 2003-09-17 | $2.48 | $2.51 | 1,976,000 | — | — |
| 2003-09-16 | $2.53 | $2.56 | 838,000 | — | — |
| 2003-09-15 | $2.52 | $2.55 | 937,000 | — | — |
| 2003-09-12 | $2.53 | $2.56 | 1,239,000 | — | — |
| 2003-09-11 | $2.56 | $2.60 | 2,832,000 | — | — |
| 2003-09-10 | $2.53 | $2.56 | 1,852,000 | — | — |
| 2003-09-09 | $2.61 | $2.64 | 1,642,000 | — | — |
| 2003-09-08 | $2.56 | $2.59 | 2,237,000 | — | — |
| 2003-09-05 | $2.47 | $2.51 | 1,244,000 | — | — |
| 2003-09-04 | $2.51 | $2.54 | 1,670,000 | — | — |
| 2003-09-03 | $2.49 | $2.52 | 2,056,000 | — | — |
| 2003-09-02 | $2.52 | $2.55 | 1,092,000 | — | — |
| 2003-08-29 | $2.54 | $2.57 | 608,000 | — | — |
| 2003-08-28 | $2.45 | $2.48 | 1,049,000 | — | — |
| 2003-08-27 | $2.45 | $2.48 | 765,000 | — | — |
| 2003-08-26 | $2.48 | $2.51 | 1,354,000 | — | — |
| 2003-08-25 | $2.42 | $2.45 | 636,000 | — | — |
| 2003-08-22 | $2.43 | $2.46 | 1,232,000 | — | — |
| 2003-08-21 | $2.40 | $2.43 | 1,502,000 | — | — |
| 2003-08-20 | $2.33 | $2.36 | 718,000 | — | — |
| 2003-08-19 | $2.33 | $2.36 | 614,000 | — | — |
| 2003-08-18 | $2.35 | $2.38 | 656,000 | — | — |
| 2003-08-15 | $2.39 | $2.42 | 351,000 | — | — |
| 2003-08-14 | $2.33 | $2.36 | 1,472,000 | — | — |
| 2003-08-13 | $2.35 | $2.38 | 1,015,000 | — | — |
| 2003-08-12 | $2.34 | $2.37 | 495,000 | — | — |
| 2003-08-11 | $2.33 | $2.36 | 337,000 | — | — |
| 2003-08-08 | $2.34 | $2.37 | 1,464,000 | — | — |
| 2003-08-07 | $2.30 | $2.33 | 2,705,000 | — | — |
| 2003-08-06 | $2.24 | $2.25 | 1,349,000 | — | — |
| 2003-08-05 | $2.20 | $2.22 | 9,553,000 | — | — |
| 2003-08-04 | $2.20 | $2.22 | 2,647,000 | — | — |
| 2003-08-01 | $2.22 | $2.24 | 7,193,000 | — | — |
| 2003-07-31 | $2.50 | $2.53 | 3,066,000 | — | — |
| 2003-07-30 | $2.54 | $2.56 | 1,020,000 | — | — |
| 2003-07-29 | $2.50 | $2.52 | 2,901,000 | — | — |
| 2003-07-28 | $2.47 | $2.50 | 2,677,000 | — | — |
| 2003-07-25 | $2.47 | $2.49 | 1,839,000 | — | — |
| 2003-07-24 | $2.49 | $2.51 | 1,153,000 | — | — |
| 2003-07-23 | $2.45 | $2.47 | 2,300,000 | — | — |
| 2003-07-22 | $2.50 | $2.52 | 2,054,000 | — | — |
| 2003-07-21 | $2.53 | $2.55 | 2,281,000 | — | — |
| 2003-07-18 | $2.57 | $2.60 | 1,516,000 | — | — |
| 2003-07-17 | $2.58 | $2.60 | 1,591,000 | — | — |
| 2003-07-16 | $2.65 | $2.67 | 5,042,000 | — | — |
| 2003-07-15 | $2.60 | $2.62 | 2,306,000 | — | — |
| 2003-07-14 | $2.64 | $2.66 | 3,614,000 | — | — |
| 2003-07-11 | $2.76 | $2.78 | 10,401,000 | — | — |
| 2003-07-10 | $2.40 | $2.42 | 2,146,000 | — | — |
| 2003-07-09 | $2.50 | $2.52 | 3,491,000 | — | — |
| 2003-07-08 | $2.45 | $2.47 | 696,000 | — | — |
| 2003-07-07 | $2.45 | $2.47 | 1,813,000 | — | — |
| 2003-07-03 | $2.53 | $2.55 | 2,781,000 | — | — |
| 2003-07-02 | $2.39 | $2.41 | 910,000 | — | — |
| 2003-07-01 | $2.40 | $2.42 | 1,572,000 | — | — |
| 2003-06-30 | $2.33 | $2.35 | 1,216,000 | — | — |
| 2003-06-27 | $2.27 | $2.29 | 658,000 | — | — |
| 2003-06-26 | $2.23 | $2.25 | 409,000 | — | — |
| 2003-06-25 | $2.20 | $2.22 | 1,194,000 | — | — |
| 2003-06-24 | $2.18 | $2.20 | 743,000 | — | — |
| 2003-06-23 | $2.17 | $2.19 | 1,129,000 | — | — |
| 2003-06-20 | $2.23 | $2.25 | 1,531,000 | — | — |
| 2003-06-19 | $2.20 | $2.21 | 579,000 | — | — |
| 2003-06-18 | $2.23 | $2.25 | 556,000 | — | — |
| 2003-06-17 | $2.27 | $2.29 | 1,978,000 | — | — |
| 2003-06-16 | $2.27 | $2.28 | 3,579,000 | — | — |
| 2003-06-13 | $2.17 | $2.19 | 3,595,000 | — | — |
| 2003-06-12 | $2.11 | $2.13 | 1,464,000 | — | — |
| 2003-06-11 | $2.06 | $2.08 | 421,000 | — | — |
| 2003-06-10 | $2.08 | $2.09 | 1,327,000 | — | — |
| 2003-06-09 | $2.09 | $2.10 | 725,000 | — | — |
| 2003-06-06 | $2.12 | $2.13 | 1,607,000 | — | — |
| 2003-06-05 | $2.06 | $2.08 | 3,704,000 | — | — |
| 2003-06-04 | $2.00 | $2.02 | 1,926,000 | — | — |
| 2003-06-03 | $1.98 | $1.99 | 1,555,000 | — | — |
| 2003-06-02 | $1.91 | $1.92 | 1,707,000 | — | — |
| 2003-05-30 | $1.93 | $1.95 | 1,717,000 | — | — |
| 2003-05-29 | $1.86 | $1.88 | 1,660,000 | — | — |
| 2003-05-28 | $1.82 | $1.84 | 2,255,000 | — | — |
| 2003-05-27 | $1.78 | $1.79 | 2,241,000 | — | — |
| 2003-05-23 | $1.80 | $1.81 | 974,000 | — | — |
| 2003-05-22 | $1.77 | $1.79 | 1,057,000 | — | — |
| 2003-05-21 | $1.81 | $1.83 | 694,000 | — | — |
| 2003-05-20 | $1.82 | $1.83 | 1,152,000 | — | — |
| 2003-05-19 | $1.79 | $1.81 | 469,000 | — | — |
| 2003-05-16 | $1.82 | $1.84 | 798,000 | — | — |
| 2003-05-15 | $1.85 | $1.86 | 1,006,000 | — | — |
| 2003-05-14 | $1.84 | $1.85 | 273,000 | — | — |
| 2003-05-13 | $1.84 | $1.86 | 550,000 | — | — |
| 2003-05-12 | $1.84 | $1.85 | 522,000 | — | — |
| 2003-05-09 | $1.80 | $1.81 | 810,000 | — | — |
| 2003-05-08 | $1.80 | $1.81 | 1,185,000 | — | — |
| 2003-05-07 | $1.86 | $1.87 | 1,017,000 | — | — |
| 2003-05-06 | $1.88 | $1.90 | 310,000 | — | — |
| 2003-05-05 | $1.88 | $1.90 | 443,000 | — | — |
| 2003-05-02 | $1.88 | $1.89 | 419,000 | — | — |
| 2003-05-01 | $1.88 | $1.89 | 199,000 | — | — |
| 2003-04-30 | $1.89 | $1.91 | 498,000 | — | — |
| 2003-04-29 | $1.87 | $1.88 | 1,823,000 | — | — |
| 2003-04-28 | $1.86 | $1.87 | 1,393,000 | — | — |
| 2003-04-25 | $1.92 | $1.94 | 1,423,000 | — | — |
| 2003-04-24 | $1.94 | $1.96 | 833,000 | — | — |
| 2003-04-23 | $1.94 | $1.96 | 923,000 | — | — |
| 2003-04-22 | $1.95 | $1.97 | 540,000 | — | — |
| 2003-04-21 | $1.94 | $1.96 | 740,000 | — | — |
| 2003-04-17 | $1.94 | $1.95 | 478,000 | — | — |
| 2003-04-16 | $1.96 | $1.97 | 1,044,000 | — | — |
| 2003-04-15 | $1.96 | $1.98 | 738,000 | — | — |
| 2003-04-14 | $1.94 | $1.96 | 1,840,000 | — | — |
| 2003-04-11 | $1.95 | $1.97 | 2,215,000 | — | — |
| 2003-04-10 | $1.98 | $2.00 | 559,000 | — | — |
| 2003-04-09 | $1.96 | $1.98 | 652,000 | — | — |
| 2003-04-08 | $1.97 | $1.98 | 632,000 | — | — |
| 2003-04-07 | $1.96 | $1.97 | 513,000 | — | — |
| 2003-04-04 | $1.95 | $1.96 | 1,344,000 | — | — |
| 2003-04-03 | $1.96 | $1.98 | 526,000 | — | — |
| 2003-04-02 | $1.96 | $1.97 | 279,000 | — | — |
| 2003-04-01 | $1.94 | $1.95 | 290,000 | — | — |
| 2003-03-31 | $1.94 | $1.96 | 804,000 | — | — |
| 2003-03-28 | $1.95 | $1.97 | 1,292,000 | — | — |
| 2003-03-27 | $1.91 | $1.92 | 346,000 | — | — |
| 2003-03-26 | $1.88 | $1.90 | 391,000 | — | — |
| 2003-03-25 | $1.91 | $1.93 | 192,000 | — | — |
| 2003-03-24 | $1.91 | $1.92 | 503,000 | — | — |
| 2003-03-21 | $1.93 | $1.95 | 431,000 | — | — |
| 2003-03-20 | $1.88 | $1.90 | 1,281,000 | — | — |
| 2003-03-19 | $1.86 | $1.87 | 1,088,000 | — | — |
| 2003-03-18 | $1.84 | $1.85 | 673,000 | — | — |
| 2003-03-17 | $1.82 | $1.84 | 422,000 | — | — |
| 2003-03-14 | $1.83 | $1.84 | 298,000 | — | — |
| 2003-03-13 | $1.82 | $1.84 | 851,000 | — | — |
| 2003-03-12 | $1.83 | $1.84 | 579,000 | — | — |
| 2003-03-11 | $1.83 | $1.84 | 337,000 | — | — |
| 2003-03-10 | $1.83 | $1.85 | 1,217,000 | — | — |
| 2003-03-07 | $1.84 | $1.85 | 834,000 | — | — |
| 2003-03-06 | $1.84 | $1.86 | 958,000 | — | — |
| 2003-03-05 | $1.85 | $1.86 | 1,376,000 | — | — |
| 2003-03-04 | $1.83 | $1.84 | 376,000 | — | — |
| 2003-03-03 | $1.84 | $1.86 | 581,000 | — | — |
| 2003-02-28 | $1.82 | $1.84 | 427,000 | — | — |
| 2003-02-27 | $1.82 | $1.83 | 750,000 | — | — |
| 2003-02-26 | $1.83 | $1.85 | 570,000 | — | — |
| 2003-02-25 | $1.86 | $1.87 | 436,000 | — | — |
| 2003-02-24 | $1.86 | $1.88 | 533,000 | — | — |
| 2003-02-21 | $1.86 | $1.87 | 1,338,000 | — | — |
| 2003-02-20 | $1.82 | $1.84 | 2,473,000 | — | — |
| 2003-02-19 | $1.87 | $1.89 | 1,158,000 | — | — |
| 2003-02-18 | $1.86 | $1.87 | 1,369,000 | — | — |
| 2003-02-14 | $1.91 | $1.92 | 737,000 | — | — |
| 2003-02-13 | $1.90 | $1.92 | 1,284,000 | — | — |
| 2003-02-12 | $1.90 | $1.92 | 419,000 | — | — |
| 2003-02-11 | $1.89 | $1.91 | 261,000 | — | — |
| 2003-02-10 | $1.90 | $1.91 | 481,000 | — | — |
| 2003-02-07 | $1.92 | $1.94 | 259,000 | — | — |
| 2003-02-06 | $1.91 | $1.93 | 1,556,000 | — | — |
| 2003-02-05 | $1.89 | $1.91 | 868,000 | — | — |
| 2003-02-04 | $1.87 | $1.89 | 464,000 | — | — |
| 2003-02-03 | $1.89 | $1.91 | 938,000 | — | — |
| 2003-01-31 | $1.87 | $1.89 | 950,000 | — | — |
| 2003-01-30 | $1.86 | $1.88 | 1,057,000 | — | — |
| 2003-01-29 | $1.89 | $1.91 | 2,309,000 | — | — |
| 2003-01-28 | $1.85 | $1.87 | 2,734,000 | — | — |
| 2003-01-27 | $1.85 | $1.86 | 2,433,000 | — | — |
| 2003-01-24 | $1.88 | $1.90 | 1,209,000 | — | — |
| 2003-01-23 | $1.92 | $1.94 | 2,307,000 | — | — |
| 2003-01-22 | $2.01 | $2.02 | 520,000 | — | — |
| 2003-01-21 | $2.01 | $2.03 | 972,000 | — | — |
| 2003-01-17 | $2.04 | $2.06 | 871,000 | — | — |
| 2003-01-16 | $2.09 | $2.11 | 814,000 | — | — |
| 2003-01-15 | $2.08 | $2.10 | 439,000 | — | — |
| 2003-01-14 | $2.06 | $2.08 | 1,541,000 | — | — |
| 2003-01-13 | $2.10 | $2.11 | 748,000 | — | — |
| 2003-01-10 | $2.08 | $2.09 | 675,000 | — | — |
| 2003-01-09 | $2.07 | $2.09 | 712,000 | — | — |
| 2003-01-08 | $2.01 | $2.02 | 1,086,000 | — | — |
| 2003-01-07 | $2.03 | $2.05 | 2,011,000 | — | — |
| 2003-01-06 | $2.00 | $2.01 | 2,933,000 | — | — |
| 2003-01-03 | $1.93 | $1.95 | 896,000 | — | — |
| 2003-01-02 | $1.97 | $1.98 | 901,000 | — | — |