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
- 1999-06-16 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 | $3.76 | $3.76 | 776,600 | — | — |
| 2003-12-30 | $3.62 | $3.62 | 253,300 | — | — |
| 2003-12-29 | $3.66 | $3.66 | 180,600 | — | — |
| 2003-12-26 | $3.64 | $3.64 | 88,200 | — | — |
| 2003-12-24 | $3.64 | $3.64 | 121,400 | — | — |
| 2003-12-23 | $3.65 | $3.65 | 198,500 | — | — |
| 2003-12-22 | $3.48 | $3.48 | 121,000 | — | — |
| 2003-12-19 | $3.49 | $3.49 | 154,800 | — | — |
| 2003-12-18 | $3.53 | $3.53 | 394,000 | — | — |
| 2003-12-17 | $3.47 | $3.47 | 322,900 | — | — |
| 2003-12-16 | $3.50 | $3.50 | 458,200 | — | — |
| 2003-12-15 | $3.53 | $3.53 | 274,500 | — | — |
| 2003-12-12 | $3.69 | $3.69 | 326,800 | — | — |
| 2003-12-11 | $3.64 | $3.64 | 645,300 | — | — |
| 2003-12-10 | $3.54 | $3.54 | 1,049,700 | — | — |
| 2003-12-09 | $3.44 | $3.44 | 826,400 | — | — |
| 2003-12-08 | $3.38 | $3.38 | 922,300 | — | — |
| 2003-12-05 | $3.17 | $3.17 | 636,700 | — | — |
| 2003-12-04 | $3.35 | $3.35 | 297,900 | — | — |
| 2003-12-03 | $3.40 | $3.40 | 270,900 | — | — |
| 2003-12-02 | $3.40 | $3.40 | 338,000 | — | — |
| 2003-12-01 | $3.46 | $3.46 | 649,300 | — | — |
| 2003-11-28 | $3.45 | $3.45 | 223,100 | — | — |
| 2003-11-26 | $3.48 | $3.48 | 321,200 | — | — |
| 2003-11-25 | $3.50 | $3.50 | 610,500 | — | — |
| 2003-11-24 | $3.49 | $3.49 | 417,400 | — | — |
| 2003-11-21 | $3.37 | $3.37 | 159,700 | — | — |
| 2003-11-20 | $3.31 | $3.31 | 267,800 | — | — |
| 2003-11-19 | $3.30 | $3.30 | 636,600 | — | — |
| 2003-11-18 | $3.32 | $3.32 | 433,300 | — | — |
| 2003-11-17 | $3.37 | $3.37 | 589,100 | — | — |
| 2003-11-14 | $3.47 | $3.47 | 331,700 | — | — |
| 2003-11-13 | $3.70 | $3.70 | 1,039,200 | — | — |
| 2003-11-12 | $3.61 | $3.61 | 1,215,200 | — | — |
| 2003-11-11 | $3.50 | $3.50 | 2,219,300 | — | — |
| 2003-11-10 | $3.82 | $3.82 | 865,100 | — | — |
| 2003-11-07 | $3.97 | $3.97 | 333,800 | — | — |
| 2003-11-06 | $4.00 | $4.00 | 347,400 | — | — |
| 2003-11-05 | $3.96 | $3.96 | 252,600 | — | — |
| 2003-11-04 | $3.93 | $3.93 | 775,100 | — | — |
| 2003-11-03 | $4.09 | $4.09 | 485,500 | — | — |
| 2003-10-31 | $4.07 | $4.07 | 320,800 | — | — |
| 2003-10-30 | $4.20 | $4.20 | 745,500 | — | — |
| 2003-10-29 | $4.20 | $4.20 | 1,727,200 | — | — |
| 2003-10-28 | $3.99 | $3.99 | 365,500 | — | — |
| 2003-10-27 | $4.00 | $4.00 | 451,600 | — | — |
| 2003-10-24 | $3.78 | $3.78 | 945,300 | — | — |
| 2003-10-23 | $3.97 | $3.97 | 1,267,700 | — | — |
| 2003-10-22 | $4.12 | $4.12 | 908,200 | — | — |
| 2003-10-21 | $4.11 | $4.11 | 740,400 | — | — |
| 2003-10-20 | $4.13 | $4.13 | 837,300 | — | — |
| 2003-10-17 | $4.19 | $4.19 | 1,394,400 | — | — |
| 2003-10-16 | $4.03 | $4.03 | 3,206,800 | — | — |
| 2003-10-15 | $3.82 | $3.82 | 1,293,000 | — | — |
| 2003-10-14 | $3.84 | $3.84 | 811,400 | — | — |
| 2003-10-13 | $3.74 | $3.74 | 556,100 | — | — |
| 2003-10-10 | $3.52 | $3.52 | 489,200 | — | — |
| 2003-10-09 | $3.69 | $3.69 | 521,900 | — | — |
| 2003-10-08 | $3.64 | $3.64 | 1,116,100 | — | — |
| 2003-10-07 | $3.55 | $3.55 | 335,300 | — | — |
| 2003-10-06 | $3.52 | $3.52 | 209,100 | — | — |
| 2003-10-03 | $3.50 | $3.50 | 750,800 | — | — |
| 2003-10-02 | $3.40 | $3.40 | 1,857,900 | — | — |
| 2003-10-01 | $3.20 | $3.20 | 539,700 | — | — |
| 2003-09-30 | $3.15 | $3.15 | 545,900 | — | — |
| 2003-09-29 | $3.19 | $3.19 | 769,400 | — | — |
| 2003-09-26 | $3.15 | $3.15 | 266,400 | — | — |
| 2003-09-25 | $3.18 | $3.18 | 538,100 | — | — |
| 2003-09-24 | $3.30 | $3.30 | 557,100 | — | — |
| 2003-09-23 | $3.30 | $3.30 | 920,600 | — | — |
| 2003-09-22 | $3.32 | $3.32 | 823,100 | — | — |
| 2003-09-19 | $3.25 | $3.25 | 805,500 | — | — |
| 2003-09-18 | $3.34 | $3.34 | 1,233,400 | — | — |
| 2003-09-17 | $3.28 | $3.28 | 549,000 | — | — |
| 2003-09-16 | $3.38 | $3.38 | 308,100 | — | — |
| 2003-09-15 | $3.40 | $3.40 | 357,600 | — | — |
| 2003-09-12 | $3.40 | $3.40 | 639,500 | — | — |
| 2003-09-11 | $3.37 | $3.37 | 363,700 | — | — |
| 2003-09-10 | $3.35 | $3.35 | 435,900 | — | — |
| 2003-09-09 | $3.63 | $3.63 | 1,225,000 | — | — |
| 2003-09-08 | $3.39 | $3.39 | 743,600 | — | — |
| 2003-09-05 | $3.28 | $3.28 | 326,200 | — | — |
| 2003-09-04 | $3.33 | $3.33 | 969,500 | — | — |
| 2003-09-03 | $3.26 | $3.26 | 492,500 | — | — |
| 2003-09-02 | $3.30 | $3.30 | 1,150,300 | — | — |
| 2003-08-29 | $3.35 | $3.35 | 556,800 | — | — |
| 2003-08-28 | $3.30 | $3.30 | 550,800 | — | — |
| 2003-08-27 | $3.28 | $3.28 | 711,300 | — | — |
| 2003-08-26 | $3.19 | $3.19 | 584,000 | — | — |
| 2003-08-25 | $3.16 | $3.16 | 303,200 | — | — |
| 2003-08-22 | $3.20 | $3.20 | 710,000 | — | — |
| 2003-08-21 | $3.27 | $3.27 | 802,200 | — | — |
| 2003-08-20 | $3.05 | $3.05 | 2,496,900 | — | — |
| 2003-08-19 | $2.70 | $2.70 | 2,921,900 | — | — |
| 2003-08-18 | $2.91 | $2.91 | 1,805,900 | — | — |
| 2003-08-15 | $3.19 | $3.19 | 506,300 | — | — |
| 2003-08-14 | $3.28 | $3.28 | 652,500 | — | — |
| 2003-08-13 | $3.50 | $3.50 | 1,259,300 | — | — |
| 2003-08-12 | $3.32 | $3.32 | 2,549,000 | — | — |
| 2003-08-11 | $4.00 | $4.00 | 684,700 | — | — |
| 2003-08-08 | $3.83 | $3.83 | 534,500 | — | — |
| 2003-08-07 | $3.96 | $3.96 | 1,117,600 | — | — |
| 2003-08-06 | $3.99 | $3.99 | 888,900 | — | — |
| 2003-08-05 | $3.93 | $3.93 | 687,700 | — | — |
| 2003-08-04 | $4.00 | $4.00 | 860,900 | — | — |
| 2003-08-01 | $3.85 | $3.85 | 697,800 | — | — |
| 2003-07-31 | $3.86 | $3.86 | 1,524,300 | — | — |
| 2003-07-30 | $3.73 | $3.73 | 601,300 | — | — |
| 2003-07-29 | $3.85 | $3.85 | 1,373,300 | — | — |
| 2003-07-28 | $3.65 | $3.65 | 366,200 | — | — |
| 2003-07-25 | $3.62 | $3.62 | 606,100 | — | — |
| 2003-07-24 | $3.66 | $3.66 | 1,151,300 | — | — |
| 2003-07-23 | $3.53 | $3.53 | 868,900 | — | — |
| 2003-07-22 | $3.34 | $3.34 | 443,300 | — | — |
| 2003-07-21 | $3.33 | $3.33 | 352,100 | — | — |
| 2003-07-18 | $3.37 | $3.37 | 475,900 | — | — |
| 2003-07-17 | $3.33 | $3.33 | 1,271,800 | — | — |
| 2003-07-16 | $3.62 | $3.62 | 528,900 | — | — |
| 2003-07-15 | $3.53 | $3.53 | 609,800 | — | — |
| 2003-07-14 | $3.75 | $3.75 | 524,800 | — | — |
| 2003-07-11 | $3.55 | $3.55 | 720,500 | — | — |
| 2003-07-10 | $3.75 | $3.75 | 587,000 | — | — |
| 2003-07-09 | $3.89 | $3.89 | 2,372,100 | — | — |
| 2003-07-08 | $3.75 | $3.75 | 1,284,000 | — | — |
| 2003-07-07 | $3.45 | $3.45 | 1,144,200 | — | — |
| 2003-07-03 | $3.20 | $3.20 | 728,600 | — | — |
| 2003-07-02 | $3.02 | $3.02 | 1,037,800 | — | — |
| 2003-07-01 | $2.96 | $2.96 | 321,700 | — | — |
| 2003-06-30 | $3.01 | $3.01 | 2,039,500 | — | — |
| 2003-06-27 | $3.00 | $3.00 | 669,000 | — | — |
| 2003-06-26 | $2.83 | $2.83 | 342,000 | — | — |
| 2003-06-25 | $2.93 | $2.93 | 582,300 | — | — |
| 2003-06-24 | $2.79 | $2.79 | 546,100 | — | — |
| 2003-06-23 | $2.67 | $2.67 | 1,089,200 | — | — |
| 2003-06-20 | $2.97 | $2.97 | 322,400 | — | — |
| 2003-06-19 | $2.94 | $2.94 | 959,600 | — | — |
| 2003-06-18 | $2.97 | $2.97 | 296,500 | — | — |
| 2003-06-17 | $2.95 | $2.95 | 309,200 | — | — |
| 2003-06-16 | $3.08 | $3.08 | 383,200 | — | — |
| 2003-06-13 | $3.04 | $3.04 | 537,800 | — | — |
| 2003-06-12 | $3.10 | $3.10 | 561,100 | — | — |
| 2003-06-11 | $2.98 | $2.98 | 427,700 | — | — |
| 2003-06-10 | $3.04 | $3.04 | 875,000 | — | — |
| 2003-06-09 | $2.95 | $2.95 | 701,000 | — | — |
| 2003-06-06 | $3.13 | $3.13 | 740,000 | — | — |
| 2003-06-05 | $3.19 | $3.19 | 1,046,400 | — | — |
| 2003-06-04 | $3.02 | $3.02 | 1,031,700 | — | — |
| 2003-06-03 | $3.02 | $3.02 | 1,412,500 | — | — |
| 2003-06-02 | $3.25 | $3.25 | 1,674,500 | — | — |
| 2003-05-30 | $3.05 | $3.05 | 718,800 | — | — |
| 2003-05-29 | $3.05 | $3.05 | 1,468,900 | — | — |
| 2003-05-28 | $3.10 | $3.10 | 2,492,500 | — | — |
| 2003-05-27 | $2.94 | $2.94 | 1,405,200 | — | — |
| 2003-05-23 | $2.50 | $2.50 | 476,100 | — | — |
| 2003-05-22 | $2.61 | $2.61 | 723,100 | — | — |
| 2003-05-21 | $2.62 | $2.62 | 1,021,500 | — | — |
| 2003-05-20 | $2.70 | $2.70 | 1,441,700 | — | — |
| 2003-05-19 | $2.71 | $2.71 | 1,582,700 | — | — |
| 2003-05-16 | $2.46 | $2.46 | 978,400 | — | — |
| 2003-05-15 | $2.37 | $2.37 | 2,090,500 | — | — |
| 2003-05-14 | $2.20 | $2.20 | 713,500 | — | — |
| 2003-05-13 | $2.10 | $2.10 | 680,600 | — | — |
| 2003-05-12 | $2.20 | $2.20 | 2,370,900 | — | — |
| 2003-05-09 | $2.24 | $2.24 | 2,105,500 | — | — |
| 2003-05-08 | $1.82 | $1.82 | 1,106,600 | — | — |
| 2003-05-07 | $1.87 | $1.87 | 1,539,100 | — | — |
| 2003-05-06 | $1.92 | $1.92 | 2,430,100 | — | — |
| 2003-05-05 | $1.76 | $1.76 | 1,201,900 | — | — |
| 2003-05-02 | $1.60 | $1.60 | 2,454,400 | — | — |
| 2003-05-01 | $1.62 | $1.62 | 423,800 | — | — |
| 2003-04-30 | $1.67 | $1.67 | 1,229,600 | — | — |
| 2003-04-29 | $1.70 | $1.70 | 2,375,300 | — | — |
| 2003-04-28 | $1.80 | $1.80 | 1,329,800 | — | — |
| 2003-04-25 | $1.73 | $1.73 | 1,078,400 | — | — |
| 2003-04-24 | $1.67 | $1.67 | 1,456,600 | — | — |
| 2003-04-23 | $1.43 | $1.43 | 1,677,200 | — | — |
| 2003-04-22 | $1.35 | $1.35 | 431,700 | — | — |
| 2003-04-21 | $1.34 | $1.34 | 749,800 | — | — |
| 2003-04-17 | $1.20 | $1.20 | 466,400 | — | — |
| 2003-04-16 | $1.25 | $1.25 | 853,900 | — | — |
| 2003-04-15 | $1.29 | $1.29 | 392,500 | — | — |
| 2003-04-14 | $1.25 | $1.25 | 677,600 | — | — |
| 2003-04-11 | $1.35 | $1.35 | 1,385,400 | — | — |
| 2003-04-10 | $1.18 | $1.18 | 398,600 | — | — |
| 2003-04-09 | $1.19 | $1.19 | 307,900 | — | — |
| 2003-04-08 | $1.18 | $1.18 | 700,100 | — | — |
| 2003-04-07 | $1.23 | $1.23 | 1,109,800 | — | — |
| 2003-04-04 | $1.43 | $1.43 | 750,200 | — | — |
| 2003-04-03 | $1.44 | $1.44 | 822,500 | — | — |
| 2003-04-02 | $1.38 | $1.38 | 1,239,500 | — | — |
| 2003-04-01 | $1.30 | $1.30 | 527,900 | — | — |
| 2003-03-31 | $1.32 | $1.32 | 772,100 | — | — |
| 2003-03-28 | $1.30 | $1.30 | 1,225,300 | — | — |
| 2003-03-27 | $1.26 | $1.26 | 1,712,800 | — | — |
| 2003-03-26 | $1.15 | $1.15 | 2,422,500 | — | — |
| 2003-03-25 | $1.13 | $1.13 | 4,314,100 | — | — |
| 2003-03-24 | $1.27 | $1.27 | 1,705,600 | — | — |
| 2003-03-21 | $1.31 | $1.31 | 3,766,100 | — | — |
| 2003-03-20 | $1.11 | $1.11 | 3,293,700 | — | — |
| 2003-03-19 | $0.94 | $0.94 | 3,696,100 | — | — |
| 2003-03-18 | $0.80 | $0.80 | 2,031,300 | — | — |
| 2003-03-17 | $0.74 | $0.74 | 738,800 | — | — |
| 2003-03-14 | $0.63 | $0.63 | 371,100 | — | — |
| 2003-03-13 | $0.62 | $0.62 | 369,300 | — | — |
| 2003-03-12 | $0.61 | $0.61 | 267,900 | — | — |
| 2003-03-11 | $0.62 | $0.62 | 735,100 | — | — |
| 2003-03-10 | $0.65 | $0.65 | 594,300 | — | — |
| 2003-03-07 | $0.65 | $0.65 | 562,800 | — | — |
| 2003-03-06 | $0.65 | $0.65 | 804,000 | — | — |
| 2003-03-05 | $0.68 | $0.68 | 270,800 | — | — |
| 2003-03-04 | $0.65 | $0.65 | 227,100 | — | — |
| 2003-03-03 | $0.68 | $0.68 | 137,200 | — | — |
| 2003-02-28 | $0.65 | $0.65 | 550,300 | — | — |
| 2003-02-27 | $0.66 | $0.66 | 271,900 | — | — |
| 2003-02-26 | $0.72 | $0.72 | 397,100 | — | — |
| 2003-02-25 | $0.75 | $0.75 | 310,800 | — | — |
| 2003-02-24 | $0.77 | $0.77 | 225,200 | — | — |
| 2003-02-21 | $0.75 | $0.75 | 230,900 | — | — |
| 2003-02-20 | $0.80 | $0.80 | 464,400 | — | — |
| 2003-02-19 | $0.75 | $0.75 | 566,700 | — | — |
| 2003-02-18 | $0.73 | $0.73 | 362,900 | — | — |
| 2003-02-14 | $0.69 | $0.69 | 375,200 | — | — |
| 2003-02-13 | $0.69 | $0.69 | 1,078,000 | — | — |
| 2003-02-12 | $0.75 | $0.75 | 636,100 | — | — |
| 2003-02-11 | $0.74 | $0.74 | 833,800 | — | — |
| 2003-02-10 | $0.74 | $0.74 | 1,701,000 | — | — |
| 2003-02-07 | $0.70 | $0.70 | 2,845,000 | — | — |
| 2003-02-06 | $0.60 | $0.60 | 521,300 | — | — |
| 2003-02-05 | $0.58 | $0.58 | 421,700 | — | — |
| 2003-02-04 | $0.58 | $0.58 | 564,900 | — | — |
| 2003-02-03 | $0.57 | $0.57 | 283,400 | — | — |
| 2003-01-31 | $0.56 | $0.56 | 342,300 | — | — |
| 2003-01-30 | $0.57 | $0.57 | 760,900 | — | — |
| 2003-01-29 | $0.51 | $0.51 | 249,200 | — | — |
| 2003-01-28 | $0.51 | $0.51 | 174,200 | — | — |
| 2003-01-27 | $0.56 | $0.56 | 428,300 | — | — |
| 2003-01-24 | $0.53 | $0.53 | 564,700 | — | — |
| 2003-01-23 | $0.56 | $0.56 | 486,000 | — | — |
| 2003-01-22 | $0.56 | $0.56 | 891,900 | — | — |
| 2003-01-21 | $0.51 | $0.51 | 582,100 | — | — |
| 2003-01-17 | $0.60 | $0.60 | 505,100 | — | — |
| 2003-01-16 | $0.65 | $0.65 | 920,000 | — | — |
| 2003-01-15 | $0.62 | $0.62 | 1,028,100 | — | — |
| 2003-01-14 | $0.64 | $0.64 | 974,600 | — | — |
| 2003-01-13 | $0.59 | $0.59 | 750,100 | — | — |
| 2003-01-10 | $0.60 | $0.60 | 887,100 | — | — |
| 2003-01-09 | $0.59 | $0.59 | 896,800 | — | — |
| 2003-01-08 | $0.63 | $0.63 | 1,982,700 | — | — |
| 2003-01-07 | $0.57 | $0.57 | 1,442,300 | — | — |
| 2003-01-06 | $0.48 | $0.48 | 821,300 | — | — |
| 2003-01-03 | $0.42 | $0.42 | 479,800 | — | — |
| 2003-01-02 | $0.46 | $0.46 | 499,300 | — | — |