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
- 1994-04-06 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 | $3.98 | $3.98 | 49,200 | — | — |
| 2003-12-30 | $3.94 | $3.93 | 144,400 | — | — |
| 2003-12-29 | $3.58 | $3.58 | 121,400 | — | — |
| 2003-12-26 | $3.48 | $3.48 | 126,000 | — | — |
| 2003-12-24 | $3.50 | $3.50 | 288,600 | — | — |
| 2003-12-23 | $3.00 | $3.00 | 119,800 | — | — |
| 2003-12-22 | $2.63 | $2.62 | 52,600 | — | — |
| 2003-12-19 | $2.95 | $2.95 | 3,600 | — | — |
| 2003-12-18 | $2.98 | $2.97 | 3,200 | — | — |
| 2003-12-17 | $3.00 | $3.00 | 33,200 | — | — |
| 2003-12-16 | $2.85 | $2.85 | 29,000 | — | — |
| 2003-12-15 | $2.75 | $2.75 | 144,000 | — | — |
| 2003-12-12 | $2.77 | $2.77 | 42,800 | — | — |
| 2003-12-11 | $2.72 | $2.72 | 126,600 | — | — |
| 2003-12-10 | $2.16 | $2.16 | 8,400 | — | — |
| 2003-12-09 | $2.20 | $2.20 | 5,400 | — | — |
| 2003-12-08 | $2.23 | $2.22 | 800 | — | — |
| 2003-12-05 | $2.19 | $2.19 | 1,800 | — | — |
| 2003-12-04 | $2.30 | $2.29 | 5,000 | — | — |
| 2003-12-03 | $2.30 | $2.30 | 9,000 | — | — |
| 2003-12-02 | $2.29 | $2.28 | 21,400 | — | — |
| 2003-12-01 | $2.21 | $2.20 | 8,400 | — | — |
| 2003-11-28 | $2.18 | $2.17 | 4,800 | — | — |
| 2003-11-26 | $2.18 | $2.17 | 19,600 | — | — |
| 2003-11-25 | $2.27 | $2.27 | 5,600 | — | — |
| 2003-11-24 | $2.19 | $2.18 | 10,800 | — | — |
| 2003-11-21 | $2.18 | $2.17 | 0 | — | — |
| 2003-11-20 | $2.18 | $2.17 | 4,800 | — | — |
| 2003-11-19 | $2.20 | $2.20 | 24,800 | — | — |
| 2003-11-18 | $2.20 | $2.20 | 2,600 | — | — |
| 2003-11-17 | $2.24 | $2.24 | 600 | — | — |
| 2003-11-14 | $2.15 | $2.15 | 15,200 | — | — |
| 2003-11-13 | $2.14 | $2.13 | 3,200 | — | — |
| 2003-11-12 | $2.15 | $2.15 | 10,600 | — | — |
| 2003-11-11 | $2.06 | $2.05 | 10,200 | — | — |
| 2003-11-10 | $2.13 | $2.12 | 18,200 | — | — |
| 2003-11-07 | $2.05 | $2.04 | 39,800 | — | — |
| 2003-11-06 | $2.10 | $2.10 | 10,600 | — | — |
| 2003-11-05 | $2.05 | $2.05 | 400 | — | — |
| 2003-11-04 | $2.05 | $2.05 | 8,000 | — | — |
| 2003-11-03 | $2.10 | $2.09 | 9,400 | — | — |
| 2003-10-31 | $1.98 | $1.97 | 9,800 | — | — |
| 2003-10-30 | $2.14 | $2.14 | 5,200 | — | — |
| 2003-10-29 | $2.03 | $2.03 | 3,800 | — | — |
| 2003-10-28 | $1.92 | $1.91 | 2,800 | — | — |
| 2003-10-27 | $2.10 | $2.10 | 3,000 | — | — |
| 2003-10-24 | $2.08 | $2.07 | 200 | — | — |
| 2003-10-23 | $2.09 | $2.08 | 3,200 | — | — |
| 2003-10-22 | $2.25 | $2.25 | 1,800 | — | — |
| 2003-10-21 | $2.13 | $2.13 | 3,600 | — | — |
| 2003-10-20 | $2.16 | $2.16 | 8,400 | — | — |
| 2003-10-17 | $2.25 | $2.25 | 10,800 | — | — |
| 2003-10-16 | $2.13 | $2.12 | 3,000 | — | — |
| 2003-10-15 | $2.15 | $2.14 | 6,200 | — | — |
| 2003-10-14 | $2.17 | $2.16 | 14,000 | — | — |
| 2003-10-13 | $2.17 | $2.17 | 31,600 | — | — |
| 2003-10-10 | $2.06 | $2.05 | 9,400 | — | — |
| 2003-10-09 | $2.06 | $2.05 | 27,600 | — | — |
| 2003-10-08 | $2.00 | $2.00 | 20,800 | — | — |
| 2003-10-07 | $1.98 | $1.97 | 48,000 | — | — |
| 2003-10-06 | $2.00 | $2.00 | 3,400 | — | — |
| 2003-10-03 | $2.02 | $2.02 | 16,400 | — | — |
| 2003-10-02 | $2.00 | $2.00 | 9,600 | — | — |
| 2003-10-01 | $2.00 | $2.00 | 5,600 | — | — |
| 2003-09-30 | $1.96 | $1.95 | 12,000 | — | — |
| 2003-09-29 | $1.85 | $1.85 | 5,000 | — | — |
| 2003-09-26 | $1.90 | $1.90 | 1,000 | — | — |
| 2003-09-25 | $1.96 | $1.96 | 9,000 | — | — |
| 2003-09-24 | $1.92 | $1.91 | 22,800 | — | — |
| 2003-09-23 | $2.00 | $2.00 | 18,400 | — | — |
| 2003-09-22 | $1.88 | $1.88 | 5,000 | — | — |
| 2003-09-19 | $1.96 | $1.96 | 4,400 | — | — |
| 2003-09-18 | $1.96 | $1.96 | 6,400 | — | — |
| 2003-09-17 | $2.01 | $2.00 | 5,600 | — | — |
| 2003-09-16 | $1.95 | $1.94 | 13,000 | — | — |
| 2003-09-15 | $2.01 | $2.00 | 21,200 | — | — |
| 2003-09-12 | $2.08 | $2.08 | 16,200 | — | — |
| 2003-09-11 | $1.99 | $1.98 | 0 | — | — |
| 2003-09-10 | $1.99 | $1.98 | 7,800 | — | — |
| 2003-09-09 | $2.00 | $1.99 | 31,000 | — | — |
| 2003-09-08 | $2.05 | $2.04 | 73,200 | — | — |
| 2003-09-05 | $1.98 | $1.97 | 11,000 | — | — |
| 2003-09-04 | $1.98 | $1.97 | 5,200 | — | — |
| 2003-09-03 | $1.97 | $1.96 | 18,000 | — | — |
| 2003-09-02 | $1.80 | $1.79 | 2,400 | — | — |
| 2003-08-29 | $1.86 | $1.86 | 4,000 | — | — |
| 2003-08-28 | $1.79 | $1.79 | 1,400 | — | — |
| 2003-08-27 | $1.83 | $1.82 | 200 | — | — |
| 2003-08-26 | $1.85 | $1.85 | 5,400 | — | — |
| 2003-08-25 | $1.98 | $1.97 | 0 | — | — |
| 2003-08-22 | $1.98 | $1.97 | 20,000 | — | — |
| 2003-08-21 | $1.87 | $1.87 | 600 | — | — |
| 2003-08-20 | $1.90 | $1.90 | 10,600 | — | — |
| 2003-08-19 | $1.86 | $1.86 | 10,400 | — | — |
| 2003-08-18 | $1.88 | $1.88 | 1,800 | — | — |
| 2003-08-15 | $1.90 | $1.90 | 600 | — | — |
| 2003-08-14 | $1.93 | $1.92 | 3,000 | — | — |
| 2003-08-13 | $1.87 | $1.86 | 20,000 | — | — |
| 2003-08-12 | $1.83 | $1.83 | 11,000 | — | — |
| 2003-08-11 | $1.88 | $1.87 | 7,200 | — | — |
| 2003-08-08 | $1.87 | $1.86 | 18,200 | — | — |
| 2003-08-07 | $1.75 | $1.75 | 33,400 | — | — |
| 2003-08-06 | $1.72 | $1.72 | 16,200 | — | — |
| 2003-08-05 | $1.68 | $1.67 | 11,400 | — | — |
| 2003-08-04 | $1.75 | $1.75 | 26,400 | — | — |
| 2003-08-01 | $1.72 | $1.72 | 6,600 | — | — |
| 2003-07-31 | $1.78 | $1.77 | 12,000 | — | — |
| 2003-07-30 | $1.82 | $1.81 | 0 | — | — |
| 2003-07-29 | $1.82 | $1.81 | 3,200 | — | — |
| 2003-07-28 | $1.89 | $1.89 | 8,800 | — | — |
| 2003-07-25 | $1.87 | $1.87 | 6,200 | — | — |
| 2003-07-24 | $1.78 | $1.78 | 8,800 | — | — |
| 2003-07-23 | $1.72 | $1.72 | 7,800 | — | — |
| 2003-07-22 | $1.78 | $1.77 | 8,800 | — | — |
| 2003-07-21 | $1.78 | $1.77 | 3,200 | — | — |
| 2003-07-18 | $1.78 | $1.77 | 8,400 | — | — |
| 2003-07-17 | $1.71 | $1.70 | 26,600 | — | — |
| 2003-07-16 | $1.85 | $1.84 | 23,200 | — | — |
| 2003-07-15 | $1.76 | $1.75 | 27,400 | — | — |
| 2003-07-14 | $1.69 | $1.68 | 28,400 | — | — |
| 2003-07-11 | $1.63 | $1.62 | 14,800 | — | — |
| 2003-07-10 | $1.63 | $1.62 | 22,200 | — | — |
| 2003-07-09 | $1.60 | $1.60 | 21,200 | — | — |
| 2003-07-08 | $1.55 | $1.55 | 31,600 | — | — |
| 2003-07-07 | $1.57 | $1.57 | 39,200 | — | — |
| 2003-07-03 | $1.53 | $1.52 | 11,000 | — | — |
| 2003-07-02 | $1.55 | $1.54 | 3,600 | — | — |
| 2003-07-01 | $1.53 | $1.52 | 2,400 | — | — |
| 2003-06-30 | $1.63 | $1.62 | 42,000 | — | — |
| 2003-06-27 | $1.58 | $1.57 | 2,400 | — | — |
| 2003-06-26 | $1.53 | $1.52 | 5,800 | — | — |
| 2003-06-25 | $1.55 | $1.55 | 47,000 | — | — |
| 2003-06-24 | $1.49 | $1.48 | 7,400 | — | — |
| 2003-06-23 | $1.50 | $1.49 | 12,000 | — | — |
| 2003-06-20 | $1.47 | $1.47 | 4,000 | — | — |
| 2003-06-19 | $1.49 | $1.48 | 0 | — | — |
| 2003-06-18 | $1.49 | $1.48 | 23,600 | — | — |
| 2003-06-17 | $1.49 | $1.48 | 13,400 | — | — |
| 2003-06-16 | $1.53 | $1.52 | 31,400 | — | — |
| 2003-06-13 | $1.52 | $1.51 | 10,000 | — | — |
| 2003-06-12 | $1.44 | $1.44 | 1,800 | — | — |
| 2003-06-11 | $1.48 | $1.48 | 21,200 | — | — |
| 2003-06-10 | $1.50 | $1.50 | 28,400 | — | — |
| 2003-06-09 | $1.53 | $1.52 | 400 | — | — |
| 2003-06-06 | $1.53 | $1.52 | 0 | — | — |
| 2003-06-05 | $1.53 | $1.52 | 7,400 | — | — |
| 2003-06-04 | $1.63 | $1.62 | 2,800 | — | — |
| 2003-06-03 | $1.46 | $1.46 | 19,600 | — | — |
| 2003-06-02 | $1.53 | $1.52 | 28,000 | — | — |
| 2003-05-30 | $1.58 | $1.57 | 1,800 | — | — |
| 2003-05-29 | $1.50 | $1.50 | 22,000 | — | — |
| 2003-05-28 | $1.50 | $1.50 | 40,600 | — | — |
| 2003-05-27 | $1.50 | $1.49 | 11,800 | — | — |
| 2003-05-23 | $1.50 | $1.50 | 28,400 | — | — |
| 2003-05-22 | $1.58 | $1.57 | 63,800 | — | — |
| 2003-05-21 | $1.36 | $1.36 | 600 | — | — |
| 2003-05-20 | $1.42 | $1.41 | 1,000 | — | — |
| 2003-05-19 | $1.43 | $1.42 | 9,200 | — | — |
| 2003-05-16 | $1.44 | $1.43 | 8,200 | — | — |
| 2003-05-15 | $1.50 | $1.50 | 0 | — | — |
| 2003-05-14 | $1.50 | $1.50 | 0 | — | — |
| 2003-05-13 | $1.50 | $1.50 | 5,400 | — | — |
| 2003-05-12 | $1.48 | $1.47 | 31,000 | — | — |
| 2003-05-09 | $1.53 | $1.52 | 7,800 | — | — |
| 2003-05-08 | $1.49 | $1.49 | 8,000 | — | — |
| 2003-05-07 | $1.38 | $1.37 | 3,600 | — | — |
| 2003-05-06 | $1.47 | $1.46 | 1,000 | — | — |
| 2003-05-05 | $1.47 | $1.46 | 5,200 | — | — |
| 2003-05-02 | $1.44 | $1.43 | 4,400 | — | — |
| 2003-05-01 | $1.34 | $1.33 | 0 | — | — |
| 2003-04-30 | $1.34 | $1.33 | 29,600 | — | — |
| 2003-04-29 | $1.36 | $1.36 | 1,000 | — | — |
| 2003-04-28 | $1.36 | $1.36 | 400 | — | — |
| 2003-04-25 | $1.38 | $1.37 | 11,600 | — | — |
| 2003-04-24 | $1.43 | $1.42 | 0 | — | — |
| 2003-04-23 | $1.43 | $1.42 | 2,600 | — | — |
| 2003-04-22 | $1.36 | $1.36 | 13,000 | — | — |
| 2003-04-21 | $1.40 | $1.40 | 24,600 | — | — |
| 2003-04-17 | $1.44 | $1.43 | 16,800 | — | — |
| 2003-04-16 | $1.42 | $1.42 | 10,000 | — | — |
| 2003-04-15 | $1.36 | $1.35 | 17,000 | — | — |
| 2003-04-14 | $1.38 | $1.37 | 22,400 | — | — |
| 2003-04-11 | $1.24 | $1.23 | 7,200 | — | — |
| 2003-04-10 | $1.20 | $1.19 | 4,000 | — | — |
| 2003-04-09 | $1.13 | $1.12 | 3,600 | — | — |
| 2003-04-08 | $1.08 | $1.07 | 10,600 | — | — |
| 2003-04-07 | $1.05 | $1.05 | 3,200 | — | — |
| 2003-04-04 | $1.03 | $1.03 | 0 | — | — |
| 2003-04-03 | $1.03 | $1.03 | 0 | — | — |
| 2003-04-02 | $1.03 | $1.03 | 0 | — | — |
| 2003-04-01 | $1.03 | $1.03 | 0 | — | — |
| 2003-03-31 | $1.03 | $1.03 | 0 | — | — |
| 2003-03-28 | $1.03 | $1.03 | 400 | — | — |
| 2003-03-27 | $1.10 | $1.10 | 4,600 | — | — |
| 2003-03-26 | $1.00 | $1.00 | 2,200 | — | — |
| 2003-03-25 | $1.07 | $1.06 | 5,000 | — | — |
| 2003-03-24 | $1.00 | $1.00 | 1,000 | — | — |
| 2003-03-21 | $1.05 | $1.05 | 3,400 | — | — |
| 2003-03-20 | $1.01 | $1.01 | 16,200 | — | — |
| 2003-03-19 | $1.07 | $1.07 | 200 | — | — |
| 2003-03-18 | $1.13 | $1.12 | 8,200 | — | — |
| 2003-03-17 | $1.05 | $1.05 | 0 | — | — |
| 2003-03-14 | $1.05 | $1.05 | 0 | — | — |
| 2003-03-13 | $1.05 | $1.05 | 2,400 | — | — |
| 2003-03-12 | $1.10 | $1.10 | 5,400 | — | — |
| 2003-03-11 | $1.05 | $1.05 | 16,600 | — | — |
| 2003-03-10 | $1.00 | $1.00 | 6,800 | — | — |
| 2003-03-07 | $1.08 | $1.07 | 0 | — | — |
| 2003-03-06 | $1.08 | $1.07 | 6,600 | — | — |
| 2003-03-05 | $1.03 | $1.02 | 5,400 | — | — |
| 2003-03-04 | $1.08 | $1.08 | 13,000 | — | — |
| 2003-03-03 | $1.04 | $1.04 | 600 | — | — |
| 2003-02-28 | $1.07 | $1.06 | 600 | — | — |
| 2003-02-27 | $1.04 | $1.03 | 8,600 | — | — |
| 2003-02-26 | $1.06 | $1.06 | 1,400 | — | — |
| 2003-02-25 | $1.05 | $1.04 | 3,800 | — | — |
| 2003-02-24 | $1.07 | $1.07 | 3,400 | — | — |
| 2003-02-21 | $1.04 | $1.03 | 4,000 | — | — |
| 2003-02-20 | $1.05 | $1.04 | 0 | — | — |
| 2003-02-19 | $1.05 | $1.04 | 2,000 | — | — |
| 2003-02-18 | $1.08 | $1.08 | 1,200 | — | — |
| 2003-02-14 | $1.05 | $1.04 | 3,000 | — | — |
| 2003-02-13 | $1.04 | $1.04 | 6,200 | — | — |
| 2003-02-12 | $1.08 | $1.07 | 0 | — | — |
| 2003-02-11 | $1.08 | $1.07 | 200 | — | — |
| 2003-02-10 | $1.03 | $1.03 | 0 | — | — |
| 2003-02-07 | $1.03 | $1.03 | 3,000 | — | — |
| 2003-02-06 | $1.08 | $1.08 | 4,200 | — | — |
| 2003-02-05 | $1.10 | $1.10 | 4,000 | — | — |
| 2003-02-04 | $1.11 | $1.11 | 200 | — | — |
| 2003-02-03 | $1.11 | $1.10 | 0 | — | — |
| 2003-01-31 | $1.11 | $1.10 | 3,000 | — | — |
| 2003-01-30 | $1.13 | $1.12 | 1,400 | — | — |
| 2003-01-29 | $1.13 | $1.13 | 1,200 | — | — |
| 2003-01-28 | $1.20 | $1.20 | 15,000 | — | — |
| 2003-01-27 | $1.10 | $1.10 | 24,800 | — | — |
| 2003-01-24 | $1.20 | $1.20 | 13,200 | — | — |
| 2003-01-23 | $1.19 | $1.18 | 10,800 | — | — |
| 2003-01-22 | $1.15 | $1.14 | 200 | — | — |
| 2003-01-21 | $1.15 | $1.14 | 18,800 | — | — |
| 2003-01-17 | $1.20 | $1.20 | 0 | — | — |
| 2003-01-16 | $1.20 | $1.20 | 13,800 | — | — |
| 2003-01-15 | $1.20 | $1.20 | 5,000 | — | — |
| 2003-01-14 | $1.11 | $1.10 | 6,400 | — | — |
| 2003-01-13 | $1.08 | $1.08 | 5,200 | — | — |
| 2003-01-10 | $1.12 | $1.11 | 9,200 | — | — |
| 2003-01-09 | $1.07 | $1.06 | 21,600 | — | — |
| 2003-01-08 | $1.22 | $1.21 | 3,800 | — | — |
| 2003-01-07 | $1.35 | $1.34 | 35,200 | — | — |
| 2003-01-06 | $1.07 | $1.06 | 6,200 | — | — |
| 2003-01-03 | $1.06 | $1.06 | 8,000 | — | — |
| 2003-01-02 | $1.05 | $1.05 | 7,600 | — | — |