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
- 1984-07-17 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 | $2.36 | $2.36 | 178,200 | — | — |
| 2003-12-30 | $2.43 | $2.43 | 38,400 | — | — |
| 2003-12-29 | $2.41 | $2.41 | 195,600 | — | — |
| 2003-12-26 | $2.41 | $2.41 | 19,200 | — | — |
| 2003-12-24 | $2.38 | $2.38 | 80,400 | — | — |
| 2003-12-23 | $2.38 | $2.38 | 257,400 | — | — |
| 2003-12-22 | $2.41 | $2.41 | 179,400 | — | — |
| 2003-12-19 | $2.29 | $2.29 | 168,000 | — | — |
| 2003-12-18 | $2.33 | $2.33 | 181,200 | — | — |
| 2003-12-17 | $2.25 | $2.25 | 159,000 | — | — |
| 2003-12-16 | $2.18 | $2.18 | 289,200 | — | — |
| 2003-12-15 | $2.19 | $2.19 | 157,200 | — | — |
| 2003-12-12 | $2.31 | $2.31 | 104,400 | — | — |
| 2003-12-11 | $2.23 | $2.23 | 252,600 | — | — |
| 2003-12-10 | $2.21 | $2.21 | 213,000 | — | — |
| 2003-12-09 | $2.34 | $2.34 | 162,600 | — | — |
| 2003-12-08 | $2.41 | $2.41 | 210,000 | — | — |
| 2003-12-05 | $2.35 | $2.35 | 79,200 | — | — |
| 2003-12-04 | $2.43 | $2.43 | 168,600 | — | — |
| 2003-12-03 | $2.50 | $2.50 | 442,200 | — | — |
| 2003-12-02 | $2.54 | $2.54 | 273,600 | — | — |
| 2003-12-01 | $2.64 | $2.64 | 250,800 | — | — |
| 2003-11-28 | $2.62 | $2.62 | 45,600 | — | — |
| 2003-11-26 | $2.64 | $2.64 | 57,000 | — | — |
| 2003-11-25 | $2.66 | $2.66 | 105,600 | — | — |
| 2003-11-24 | $2.62 | $2.62 | 159,600 | — | — |
| 2003-11-21 | $2.39 | $2.39 | 169,800 | — | — |
| 2003-11-20 | $2.47 | $2.47 | 102,000 | — | — |
| 2003-11-19 | $2.49 | $2.49 | 93,600 | — | — |
| 2003-11-18 | $2.46 | $2.46 | 67,800 | — | — |
| 2003-11-17 | $2.50 | $2.50 | 142,200 | — | — |
| 2003-11-14 | $2.51 | $2.51 | 218,400 | — | — |
| 2003-11-13 | $2.58 | $2.58 | 148,200 | — | — |
| 2003-11-12 | $2.60 | $2.60 | 60,600 | — | — |
| 2003-11-11 | $2.54 | $2.54 | 115,200 | — | — |
| 2003-11-10 | $2.58 | $2.58 | 538,200 | — | — |
| 2003-11-07 | $2.63 | $2.63 | 329,400 | — | — |
| 2003-11-06 | $2.59 | $2.59 | 189,600 | — | — |
| 2003-11-05 | $2.62 | $2.62 | 241,200 | — | — |
| 2003-11-04 | $2.63 | $2.63 | 88,200 | — | — |
| 2003-11-03 | $2.63 | $2.63 | 96,000 | — | — |
| 2003-10-31 | $2.63 | $2.63 | 57,600 | — | — |
| 2003-10-30 | $2.60 | $2.60 | 375,600 | — | — |
| 2003-10-29 | $2.53 | $2.53 | 426,600 | — | — |
| 2003-10-28 | $2.52 | $2.52 | 186,600 | — | — |
| 2003-10-27 | $2.52 | $2.52 | 457,800 | — | — |
| 2003-10-24 | $2.52 | $2.52 | 168,000 | — | — |
| 2003-10-23 | $2.53 | $2.53 | 133,200 | — | — |
| 2003-10-22 | $2.54 | $2.54 | 506,400 | — | — |
| 2003-10-21 | $2.51 | $2.51 | 32,400 | — | — |
| 2003-10-20 | $2.48 | $2.48 | 38,400 | — | — |
| 2003-10-17 | $2.47 | $2.47 | 97,800 | — | — |
| 2003-10-16 | $2.49 | $2.49 | 91,800 | — | — |
| 2003-10-15 | $2.48 | $2.48 | 79,200 | — | — |
| 2003-10-14 | $2.47 | $2.47 | 77,400 | — | — |
| 2003-10-13 | $2.43 | $2.43 | 47,400 | — | — |
| 2003-10-10 | $2.40 | $2.40 | 57,600 | — | — |
| 2003-10-09 | $2.42 | $2.42 | 114,600 | — | — |
| 2003-10-08 | $2.35 | $2.35 | 65,400 | — | — |
| 2003-10-07 | $2.34 | $2.34 | 116,400 | — | — |
| 2003-10-06 | $2.31 | $2.31 | 406,200 | — | — |
| 2003-10-03 | $2.31 | $2.31 | 139,200 | — | — |
| 2003-10-02 | $2.30 | $2.30 | 100,200 | — | — |
| 2003-10-01 | $2.25 | $2.25 | 199,800 | — | — |
| 2003-09-30 | $2.18 | $2.18 | 110,400 | — | — |
| 2003-09-29 | $2.20 | $2.20 | 91,800 | — | — |
| 2003-09-26 | $2.22 | $2.22 | 157,200 | — | — |
| 2003-09-25 | $2.25 | $2.25 | 228,600 | — | — |
| 2003-09-24 | $2.33 | $2.33 | 133,800 | — | — |
| 2003-09-23 | $2.35 | $2.35 | 90,000 | — | — |
| 2003-09-22 | $2.34 | $2.34 | 100,200 | — | — |
| 2003-09-19 | $2.34 | $2.34 | 472,200 | — | — |
| 2003-09-18 | $2.37 | $2.37 | 332,400 | — | — |
| 2003-09-17 | $2.40 | $2.40 | 168,000 | — | — |
| 2003-09-16 | $2.43 | $2.43 | 183,600 | — | — |
| 2003-09-15 | $2.45 | $2.45 | 459,000 | — | — |
| 2003-09-12 | $2.41 | $2.41 | 407,400 | — | — |
| 2003-09-11 | $2.40 | $2.40 | 343,800 | — | — |
| 2003-09-10 | $2.39 | $2.39 | 244,200 | — | — |
| 2003-09-09 | $2.47 | $2.47 | 300,600 | — | — |
| 2003-09-08 | $2.53 | $2.53 | 883,800 | — | — |
| 2003-09-05 | $2.60 | $2.60 | 388,800 | — | — |
| 2003-09-04 | $2.67 | $2.67 | 789,600 | — | — |
| 2003-09-03 | $2.41 | $2.41 | 202,800 | — | — |
| 2003-09-02 | $2.36 | $2.36 | 314,400 | — | — |
| 2003-08-29 | $2.36 | $2.36 | 165,600 | — | — |
| 2003-08-28 | $2.34 | $2.34 | 145,800 | — | — |
| 2003-08-27 | $2.35 | $2.35 | 63,000 | — | — |
| 2003-08-26 | $2.32 | $2.32 | 137,400 | — | — |
| 2003-08-25 | $2.36 | $2.36 | 246,600 | — | — |
| 2003-08-22 | $2.37 | $2.37 | 154,800 | — | — |
| 2003-08-21 | $2.37 | $2.37 | 173,400 | — | — |
| 2003-08-20 | $2.33 | $2.33 | 305,400 | — | — |
| 2003-08-19 | $2.33 | $2.33 | 152,400 | — | — |
| 2003-08-18 | $2.31 | $2.31 | 205,800 | — | — |
| 2003-08-15 | $2.28 | $2.28 | 76,800 | — | — |
| 2003-08-14 | $2.29 | $2.29 | 78,600 | — | — |
| 2003-08-13 | $2.29 | $2.29 | 46,200 | — | — |
| 2003-08-12 | $2.29 | $2.29 | 163,800 | — | — |
| 2003-08-11 | $2.25 | $2.25 | 137,400 | — | — |
| 2003-08-08 | $2.25 | $2.25 | 212,400 | — | — |
| 2003-08-07 | $2.19 | $2.19 | 351,600 | — | — |
| 2003-08-06 | $2.13 | $2.13 | 51,000 | — | — |
| 2003-08-05 | $2.14 | $2.14 | 66,600 | — | — |
| 2003-08-04 | $2.14 | $2.14 | 104,400 | — | — |
| 2003-08-01 | $2.22 | $2.22 | 100,200 | — | — |
| 2003-07-31 | $2.23 | $2.23 | 115,800 | — | — |
| 2003-07-30 | $2.20 | $2.20 | 99,600 | — | — |
| 2003-07-29 | $2.20 | $2.20 | 145,200 | — | — |
| 2003-07-28 | $2.20 | $2.20 | 112,800 | — | — |
| 2003-07-25 | $2.18 | $2.18 | 85,200 | — | — |
| 2003-07-24 | $2.17 | $2.17 | 189,000 | — | — |
| 2003-07-23 | $2.10 | $2.10 | 153,600 | — | — |
| 2003-07-22 | $2.14 | $2.14 | 132,600 | — | — |
| 2003-07-21 | $2.11 | $2.11 | 56,400 | — | — |
| 2003-07-18 | $2.12 | $2.12 | 50,400 | — | — |
| 2003-07-17 | $2.18 | $2.18 | 58,200 | — | — |
| 2003-07-16 | $2.20 | $2.20 | 46,800 | — | — |
| 2003-07-15 | $2.18 | $2.18 | 59,400 | — | — |
| 2003-07-14 | $2.22 | $2.22 | 219,600 | — | — |
| 2003-07-11 | $2.23 | $2.23 | 840,600 | — | — |
| 2003-07-10 | $2.13 | $2.13 | 249,000 | — | — |
| 2003-07-09 | $2.15 | $2.15 | 316,200 | — | — |
| 2003-07-08 | $2.16 | $2.16 | 620,400 | — | — |
| 2003-07-07 | $2.10 | $2.10 | 456,000 | — | — |
| 2003-07-03 | $2.05 | $2.05 | 374,400 | — | — |
| 2003-07-02 | $2.06 | $2.06 | 262,200 | — | — |
| 2003-07-01 | $2.05 | $2.05 | 204,000 | — | — |
| 2003-06-30 | $2.02 | $2.02 | 360,000 | — | — |
| 2003-06-27 | $2.08 | $2.08 | 124,800 | — | — |
| 2003-06-26 | $2.15 | $2.15 | 179,400 | — | — |
| 2003-06-25 | $2.11 | $2.11 | 135,600 | — | — |
| 2003-06-24 | $2.14 | $2.14 | 331,800 | — | — |
| 2003-06-23 | $2.20 | $2.20 | 217,200 | — | — |
| 2003-06-20 | $2.31 | $2.31 | 149,400 | — | — |
| 2003-06-19 | $2.32 | $2.32 | 249,600 | — | — |
| 2003-06-18 | $2.36 | $2.36 | 159,000 | — | — |
| 2003-06-17 | $2.32 | $2.32 | 248,400 | — | — |
| 2003-06-16 | $2.32 | $2.32 | 501,600 | — | — |
| 2003-06-13 | $2.32 | $2.32 | 121,200 | — | — |
| 2003-06-12 | $2.33 | $2.33 | 168,000 | — | — |
| 2003-06-11 | $2.33 | $2.33 | 322,200 | — | — |
| 2003-06-10 | $2.41 | $2.41 | 101,400 | — | — |
| 2003-06-09 | $2.38 | $2.38 | 303,000 | — | — |
| 2003-06-06 | $2.36 | $2.36 | 298,800 | — | — |
| 2003-06-05 | $2.45 | $2.45 | 243,600 | — | — |
| 2003-06-04 | $2.47 | $2.47 | 255,600 | — | — |
| 2003-06-03 | $2.45 | $2.45 | 813,600 | — | — |
| 2003-06-02 | $2.34 | $2.34 | 893,400 | — | — |
| 2003-05-30 | $2.08 | $2.08 | 431,400 | — | — |
| 2003-05-29 | $2.02 | $2.02 | 615,600 | — | — |
| 2003-05-28 | $1.86 | $1.86 | 94,800 | — | — |
| 2003-05-27 | $1.79 | $1.79 | 78,000 | — | — |
| 2003-05-23 | $1.79 | $1.79 | 27,000 | — | — |
| 2003-05-22 | $1.78 | $1.78 | 61,800 | — | — |
| 2003-05-21 | $1.79 | $1.79 | 44,400 | — | — |
| 2003-05-20 | $1.76 | $1.76 | 365,400 | — | — |
| 2003-05-19 | $1.76 | $1.76 | 98,400 | — | — |
| 2003-05-16 | $1.75 | $1.75 | 252,600 | — | — |
| 2003-05-15 | $1.79 | $1.79 | 130,200 | — | — |
| 2003-05-14 | $1.78 | $1.78 | 175,800 | — | — |
| 2003-05-13 | $1.80 | $1.80 | 125,400 | — | — |
| 2003-05-12 | $1.79 | $1.79 | 77,400 | — | — |
| 2003-05-09 | $1.75 | $1.75 | 218,400 | — | — |
| 2003-05-08 | $1.74 | $1.74 | 180,000 | — | — |
| 2003-05-07 | $1.75 | $1.75 | 56,400 | — | — |
| 2003-05-06 | $1.74 | $1.74 | 60,600 | — | — |
| 2003-05-05 | $1.73 | $1.73 | 106,200 | — | — |
| 2003-05-02 | $1.76 | $1.76 | 82,200 | — | — |
| 2003-05-01 | $1.78 | $1.78 | 61,200 | — | — |
| 2003-04-30 | $1.79 | $1.79 | 105,000 | — | — |
| 2003-04-29 | $1.82 | $1.82 | 57,600 | — | — |
| 2003-04-28 | $1.85 | $1.85 | 95,400 | — | — |
| 2003-04-25 | $1.81 | $1.81 | 46,800 | — | — |
| 2003-04-24 | $1.84 | $1.84 | 53,400 | — | — |
| 2003-04-23 | $1.87 | $1.87 | 52,200 | — | — |
| 2003-04-22 | $1.86 | $1.86 | 76,200 | — | — |
| 2003-04-21 | $1.80 | $1.80 | 166,800 | — | — |
| 2003-04-17 | $1.91 | $1.91 | 123,600 | — | — |
| 2003-04-16 | $1.86 | $1.85 | 96,000 | — | — |
| 2003-04-15 | $1.83 | $1.83 | 115,200 | — | — |
| 2003-04-14 | $1.80 | $1.80 | 48,000 | — | — |
| 2003-04-11 | $1.78 | $1.78 | 120,000 | — | — |
| 2003-04-10 | $1.77 | $1.77 | 61,800 | — | — |
| 2003-04-09 | $1.83 | $1.83 | 411,600 | — | — |
| 2003-04-08 | $1.78 | $1.78 | 369,600 | — | — |
| 2003-04-07 | $1.75 | $1.75 | 804,000 | — | — |
| 2003-04-04 | $1.70 | $1.70 | 373,200 | — | — |
| 2003-04-03 | $1.72 | $1.72 | 84,000 | — | — |
| 2003-04-02 | $1.79 | $1.79 | 132,600 | — | — |
| 2003-04-01 | $1.72 | $1.72 | 777,600 | — | — |
| 2003-03-31 | $1.69 | $1.69 | 52,200 | — | — |
| 2003-03-28 | $1.66 | $1.66 | 64,200 | — | — |
| 2003-03-27 | $1.68 | $1.67 | 113,400 | — | — |
| 2003-03-26 | $1.70 | $1.70 | 151,200 | — | — |
| 2003-03-25 | $1.73 | $1.73 | 50,400 | — | — |
| 2003-03-24 | $1.76 | $1.76 | 53,400 | — | — |
| 2003-03-21 | $1.75 | $1.75 | 73,800 | — | — |
| 2003-03-20 | $1.74 | $1.74 | 75,600 | — | — |
| 2003-03-19 | $1.76 | $1.76 | 39,000 | — | — |
| 2003-03-18 | $1.75 | $1.75 | 51,600 | — | — |
| 2003-03-17 | $1.77 | $1.77 | 78,600 | — | — |
| 2003-03-14 | $1.76 | $1.76 | 55,200 | — | — |
| 2003-03-13 | $1.74 | $1.74 | 49,200 | — | — |
| 2003-03-12 | $1.71 | $1.71 | 66,600 | — | — |
| 2003-03-11 | $1.73 | $1.73 | 102,000 | — | — |
| 2003-03-10 | $1.71 | $1.70 | 24,600 | — | — |
| 2003-03-07 | $1.72 | $1.72 | 76,800 | — | — |
| 2003-03-06 | $1.70 | $1.70 | 87,000 | — | — |
| 2003-03-05 | $1.76 | $1.76 | 130,200 | — | — |
| 2003-03-04 | $1.70 | $1.70 | 102,600 | — | — |
| 2003-03-03 | $1.73 | $1.73 | 81,000 | — | — |
| 2003-02-28 | $1.69 | $1.69 | 241,800 | — | — |
| 2003-02-27 | $1.71 | $1.71 | 117,000 | — | — |
| 2003-02-26 | $1.69 | $1.69 | 232,800 | — | — |
| 2003-02-25 | $1.70 | $1.70 | 70,200 | — | — |
| 2003-02-24 | $1.69 | $1.69 | 64,800 | — | — |
| 2003-02-21 | $1.72 | $1.72 | 95,400 | — | — |
| 2003-02-20 | $1.69 | $1.69 | 393,600 | — | — |
| 2003-02-19 | $1.68 | $1.68 | 52,800 | — | — |
| 2003-02-18 | $1.69 | $1.69 | 31,800 | — | — |
| 2003-02-14 | $1.70 | $1.70 | 121,200 | — | — |
| 2003-02-13 | $1.69 | $1.69 | 186,600 | — | — |
| 2003-02-12 | $1.69 | $1.69 | 168,000 | — | — |
| 2003-02-11 | $1.67 | $1.67 | 207,000 | — | — |
| 2003-02-10 | $1.68 | $1.67 | 130,800 | — | — |
| 2003-02-07 | $1.69 | $1.69 | 241,200 | — | — |
| 2003-02-06 | $1.69 | $1.69 | 264,600 | — | — |
| 2003-02-05 | $1.66 | $1.66 | 92,400 | — | — |
| 2003-02-04 | $1.68 | $1.67 | 135,000 | — | — |
| 2003-02-03 | $1.67 | $1.67 | 76,200 | — | — |
| 2003-01-31 | $1.69 | $1.69 | 298,800 | — | — |
| 2003-01-30 | $1.66 | $1.66 | 98,400 | — | — |
| 2003-01-29 | $1.69 | $1.69 | 141,600 | — | — |
| 2003-01-28 | $1.68 | $1.68 | 160,800 | — | — |
| 2003-01-27 | $1.67 | $1.67 | 69,600 | — | — |
| 2003-01-24 | $1.70 | $1.70 | 160,200 | — | — |
| 2003-01-23 | $1.70 | $1.70 | 250,200 | — | — |
| 2003-01-22 | $1.69 | $1.69 | 139,200 | — | — |
| 2003-01-21 | $1.67 | $1.67 | 93,600 | — | — |
| 2003-01-17 | $1.72 | $1.72 | 87,000 | — | — |
| 2003-01-16 | $1.83 | $1.83 | 109,200 | — | — |
| 2003-01-15 | $1.72 | $1.72 | 76,800 | — | — |
| 2003-01-14 | $1.74 | $1.74 | 144,600 | — | — |
| 2003-01-13 | $1.70 | $1.70 | 2,779,800 | — | — |
| 2003-01-10 | $1.73 | $1.73 | 109,200 | — | — |
| 2003-01-09 | $1.72 | $1.72 | 144,600 | — | — |
| 2003-01-08 | $1.69 | $1.69 | 261,600 | — | — |
| 2003-01-07 | $1.78 | $1.78 | 241,200 | — | — |
| 2003-01-06 | $1.83 | $1.83 | 105,600 | — | — |
| 2003-01-03 | $1.80 | $1.80 | 139,800 | — | — |
| 2003-01-02 | $1.82 | $1.82 | 117,600 | — | — |