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
- 1996-01-05 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 | $7.43 | $9.78 | 685,798 | — | — |
| 2003-12-30 | $7.58 | $9.98 | 1,096,261 | — | — |
| 2003-12-29 | $7.70 | $10.14 | 1,261,842 | — | — |
| 2003-12-26 | $7.37 | $9.71 | 332,431 | — | — |
| 2003-12-24 | $7.20 | $9.48 | 400,947 | — | — |
| 2003-12-23 | $7.20 | $9.48 | 1,233,294 | — | — |
| 2003-12-22 | $7.24 | $9.53 | 2,472,932 | — | — |
| 2003-12-19 | $6.81 | $8.96 | 1,306,885 | — | — |
| 2003-12-18 | $7.08 | $9.32 | 1,219,971 | — | — |
| 2003-12-17 | $7.02 | $9.24 | 645,830 | — | — |
| 2003-12-16 | $7.11 | $9.36 | 964,304 | — | — |
| 2003-12-15 | $7.12 | $9.37 | 883,099 | — | — |
| 2003-12-12 | $7.16 | $9.42 | 1,089,283 | — | — |
| 2003-12-11 | $6.83 | $9.00 | 751,776 | — | — |
| 2003-12-10 | $6.71 | $8.83 | 894,519 | — | — |
| 2003-12-09 | $7.00 | $9.21 | 1,082,304 | — | — |
| 2003-12-08 | $6.93 | $9.12 | 735,916 | — | — |
| 2003-12-05 | $6.64 | $8.73 | 777,153 | — | — |
| 2003-12-04 | $6.65 | $8.75 | 878,024 | — | — |
| 2003-12-03 | $6.78 | $8.92 | 994,121 | — | — |
| 2003-12-02 | $6.79 | $8.94 | 1,234,563 | — | — |
| 2003-12-01 | $6.75 | $8.89 | 2,464,050 | — | — |
| 2003-11-28 | $5.98 | $7.87 | 268,990 | — | — |
| 2003-11-26 | $5.88 | $7.74 | 409,829 | — | — |
| 2003-11-25 | $5.77 | $7.60 | 706,099 | — | — |
| 2003-11-24 | $5.72 | $7.53 | 1,273,262 | — | — |
| 2003-11-21 | $5.68 | $7.48 | 1,494,671 | — | — |
| 2003-11-20 | $5.53 | $7.28 | 689,604 | — | — |
| 2003-11-19 | $5.72 | $7.53 | 701,658 | — | — |
| 2003-11-18 | $5.91 | $7.78 | 789,206 | — | — |
| 2003-11-17 | $5.68 | $7.48 | 956,056 | — | — |
| 2003-11-14 | $5.78 | $7.60 | 606,496 | — | — |
| 2003-11-13 | $5.90 | $7.77 | 1,145,111 | — | — |
| 2003-11-12 | $5.73 | $7.54 | 916,723 | — | — |
| 2003-11-11 | $5.40 | $7.11 | 581,754 | — | — |
| 2003-11-10 | $5.48 | $7.21 | 884,368 | — | — |
| 2003-11-07 | $5.72 | $7.53 | 1,184,444 | — | — |
| 2003-11-06 | $5.49 | $7.19 | 876,121 | — | — |
| 2003-11-05 | $5.52 | $7.23 | 1,816,951 | — | — |
| 2003-11-04 | $5.11 | $6.71 | 1,176,831 | — | — |
| 2003-11-03 | $4.67 | $6.12 | 541,786 | — | — |
| 2003-10-31 | $4.49 | $5.88 | 802,529 | — | — |
| 2003-10-30 | $4.73 | $6.20 | 919,261 | — | — |
| 2003-10-29 | $4.57 | $5.99 | 989,046 | — | — |
| 2003-10-28 | $4.18 | $5.48 | 827,906 | — | — |
| 2003-10-27 | $3.95 | $5.18 | 248,689 | — | — |
| 2003-10-24 | $3.84 | $5.03 | 341,313 | — | — |
| 2003-10-23 | $3.80 | $4.98 | 867,873 | — | — |
| 2003-10-22 | $4.06 | $5.33 | 563,991 | — | — |
| 2003-10-21 | $4.33 | $5.68 | 452,969 | — | — |
| 2003-10-20 | $4.11 | $5.38 | 174,463 | — | — |
| 2003-10-17 | $4.11 | $5.38 | 194,764 | — | — |
| 2003-10-16 | $4.24 | $5.56 | 423,786 | — | — |
| 2003-10-15 | $4.18 | $5.48 | 603,959 | — | — |
| 2003-10-14 | $3.95 | $5.17 | 223,312 | — | — |
| 2003-10-13 | $3.95 | $5.19 | 1,010,616 | — | — |
| 2003-10-10 | $3.89 | $5.11 | 439,012 | — | — |
| 2003-10-09 | $3.81 | $4.99 | 302,614 | — | — |
| 2003-10-08 | $3.71 | $4.87 | 260,743 | — | — |
| 2003-10-07 | $3.64 | $4.77 | 279,775 | — | — |
| 2003-10-06 | $3.64 | $4.77 | 260,743 | — | — |
| 2003-10-03 | $3.64 | $4.78 | 425,055 | — | — |
| 2003-10-02 | $3.51 | $4.60 | 587,464 | — | — |
| 2003-10-01 | $3.47 | $4.55 | 452,335 | — | — |
| 2003-09-30 | $3.49 | $4.57 | 331,162 | — | — |
| 2003-09-29 | $3.49 | $4.57 | 434,571 | — | — |
| 2003-09-26 | $3.49 | $4.57 | 350,195 | — | — |
| 2003-09-25 | $3.55 | $4.66 | 559,550 | — | — |
| 2003-09-24 | $3.61 | $4.73 | 1,300,541 | — | — |
| 2003-09-23 | $3.38 | $4.43 | 590,636 | — | — |
| 2003-09-22 | $3.24 | $4.24 | 324,184 | — | — |
| 2003-09-19 | $3.18 | $4.18 | 379,377 | — | — |
| 2003-09-18 | $3.11 | $4.08 | 200,474 | — | — |
| 2003-09-17 | $3.07 | $4.03 | 890,712 | — | — |
| 2003-09-16 | $2.99 | $3.92 | 720,690 | — | — |
| 2003-09-15 | $3.00 | $3.94 | 567,797 | — | — |
| 2003-09-12 | $2.91 | $3.81 | 331,797 | — | — |
| 2003-09-11 | $2.85 | $3.74 | 54,559 | — | — |
| 2003-09-10 | $2.86 | $3.75 | 123,076 | — | — |
| 2003-09-09 | $2.86 | $3.75 | 426,958 | — | — |
| 2003-09-08 | $2.82 | $3.69 | 196,667 | — | — |
| 2003-09-05 | $2.79 | $3.66 | 260,743 | — | — |
| 2003-09-04 | $2.77 | $3.64 | 249,323 | — | — |
| 2003-09-03 | $2.78 | $3.65 | 608,400 | — | — |
| 2003-09-02 | $2.76 | $3.62 | 303,883 | — | — |
| 2003-08-29 | $2.70 | $3.53 | 115,463 | — | — |
| 2003-08-28 | $2.71 | $3.56 | 102,140 | — | — |
| 2003-08-27 | $2.70 | $3.54 | 124,344 | — | — |
| 2003-08-26 | $2.70 | $3.54 | 104,043 | — | — |
| 2003-08-25 | $2.67 | $3.50 | 162,409 | — | — |
| 2003-08-22 | $2.75 | $3.61 | 168,119 | — | — |
| 2003-08-21 | $2.82 | $3.70 | 192,861 | — | — |
| 2003-08-20 | $2.76 | $3.61 | 179,538 | — | — |
| 2003-08-19 | $2.75 | $3.60 | 253,764 | — | — |
| 2003-08-18 | $2.81 | $3.68 | 220,775 | — | — |
| 2003-08-15 | $2.76 | $3.62 | 119,269 | — | — |
| 2003-08-14 | $2.78 | $3.65 | 329,259 | — | — |
| 2003-08-13 | $2.72 | $3.57 | 236,635 | — | — |
| 2003-08-12 | $2.72 | $3.57 | 243,614 | — | — |
| 2003-08-11 | $2.70 | $3.55 | 167,484 | — | — |
| 2003-08-08 | $2.69 | $3.50 | 337,506 | — | — |
| 2003-08-07 | $2.66 | $3.46 | 110,387 | — | — |
| 2003-08-06 | $2.69 | $3.50 | 216,968 | — | — |
| 2003-08-05 | $2.65 | $3.45 | 408,560 | — | — |
| 2003-08-04 | $2.56 | $3.33 | 302,614 | — | — |
| 2003-08-01 | $2.57 | $3.35 | 648,367 | — | — |
| 2003-07-31 | $2.59 | $3.37 | 755,583 | — | — |
| 2003-07-30 | $2.63 | $3.42 | 213,796 | — | — |
| 2003-07-29 | $2.63 | $3.42 | 110,387 | — | — |
| 2003-07-28 | $2.65 | $3.45 | 92,624 | — | — |
| 2003-07-25 | $2.66 | $3.47 | 305,786 | — | — |
| 2003-07-24 | $2.67 | $3.47 | 223,947 | — | — |
| 2003-07-23 | $2.70 | $3.52 | 221,409 | — | — |
| 2003-07-22 | $2.73 | $3.55 | 142,742 | — | — |
| 2003-07-21 | $2.71 | $3.53 | 350,195 | — | — |
| 2003-07-18 | $2.63 | $3.42 | 253,764 | — | — |
| 2003-07-17 | $2.62 | $3.41 | 236,635 | — | — |
| 2003-07-16 | $2.59 | $3.36 | 99,602 | — | — |
| 2003-07-15 | $2.59 | $3.37 | 378,109 | — | — |
| 2003-07-14 | $2.58 | $3.35 | 35,527 | — | — |
| 2003-07-11 | $2.56 | $3.33 | 51,387 | — | — |
| 2003-07-10 | $2.56 | $3.33 | 59,000 | — | — |
| 2003-07-09 | $2.55 | $3.31 | 218,237 | — | — |
| 2003-07-08 | $2.56 | $3.33 | 450,431 | — | — |
| 2003-07-07 | $2.54 | $3.30 | 367,958 | — | — |
| 2003-07-03 | $2.51 | $3.27 | 168,753 | — | — |
| 2003-07-02 | $2.50 | $3.26 | 477,711 | — | — |
| 2003-07-01 | $2.45 | $3.18 | 246,151 | — | — |
| 2003-06-30 | $2.41 | $3.14 | 1,652,005 | — | — |
| 2003-06-27 | $2.41 | $3.14 | 383,184 | — | — |
| 2003-06-26 | $2.47 | $3.22 | 458,044 | — | — |
| 2003-06-25 | $2.45 | $3.19 | 568,432 | — | — |
| 2003-06-24 | $2.50 | $3.26 | 583,023 | — | — |
| 2003-06-23 | $2.52 | $3.27 | 426,958 | — | — |
| 2003-06-20 | $2.50 | $3.26 | 219,506 | — | — |
| 2003-06-19 | $2.47 | $3.21 | 260,108 | — | — |
| 2003-06-18 | $2.52 | $3.28 | 162,409 | — | — |
| 2003-06-17 | $2.49 | $3.24 | 183,345 | — | — |
| 2003-06-16 | $2.49 | $3.24 | 305,786 | — | — |
| 2003-06-13 | $2.44 | $3.18 | 241,076 | — | — |
| 2003-06-12 | $2.48 | $3.23 | 137,667 | — | — |
| 2003-06-11 | $2.48 | $3.23 | 123,076 | — | — |
| 2003-06-10 | $2.48 | $3.22 | 136,398 | — | — |
| 2003-06-09 | $2.47 | $3.22 | 102,774 | — | — |
| 2003-06-06 | $2.50 | $3.25 | 229,022 | — | — |
| 2003-06-05 | $2.53 | $3.29 | 120,538 | — | — |
| 2003-06-04 | $2.55 | $3.32 | 231,560 | — | — |
| 2003-06-03 | $2.47 | $3.21 | 262,011 | — | — |
| 2003-06-02 | $2.51 | $3.27 | 220,140 | — | — |
| 2003-05-30 | $2.50 | $3.26 | 110,387 | — | — |
| 2003-05-29 | $2.50 | $3.25 | 142,742 | — | — |
| 2003-05-28 | $2.48 | $3.22 | 54,559 | — | — |
| 2003-05-27 | $2.48 | $3.22 | 175,097 | — | — |
| 2003-05-23 | $2.39 | $3.11 | 146,549 | — | — |
| 2003-05-22 | $2.40 | $3.10 | 215,065 | — | — |
| 2003-05-21 | $2.40 | $3.10 | 130,689 | — | — |
| 2003-05-20 | $2.39 | $3.09 | 53,290 | — | — |
| 2003-05-19 | $2.40 | $3.10 | 88,183 | — | — |
| 2003-05-16 | $2.40 | $3.10 | 251,227 | — | — |
| 2003-05-15 | $2.42 | $3.12 | 358,442 | — | — |
| 2003-05-14 | $2.42 | $3.13 | 67,882 | — | — |
| 2003-05-13 | $2.48 | $3.21 | 97,065 | — | — |
| 2003-05-12 | $2.50 | $3.23 | 110,387 | — | — |
| 2003-05-09 | $2.49 | $3.21 | 113,559 | — | — |
| 2003-05-08 | $2.44 | $3.16 | 417,442 | — | — |
| 2003-05-07 | $2.46 | $3.18 | 24,742 | — | — |
| 2003-05-06 | $2.47 | $3.20 | 92,624 | — | — |
| 2003-05-05 | $2.48 | $3.20 | 79,301 | — | — |
| 2003-05-02 | $2.48 | $3.20 | 495,474 | — | — |
| 2003-05-01 | $2.47 | $3.19 | 32,355 | — | — |
| 2003-04-30 | $2.47 | $3.18 | 92,624 | — | — |
| 2003-04-29 | $2.45 | $3.17 | 91,355 | — | — |
| 2003-04-28 | $2.46 | $3.17 | 154,162 | — | — |
| 2003-04-25 | $2.41 | $3.11 | 78,032 | — | — |
| 2003-04-24 | $2.45 | $3.16 | 98,968 | — | — |
| 2003-04-23 | $2.50 | $3.22 | 82,473 | — | — |
| 2003-04-22 | $2.50 | $3.23 | 215,065 | — | — |
| 2003-04-21 | $2.46 | $3.18 | 37,430 | — | — |
| 2003-04-17 | $2.45 | $3.17 | 140,839 | — | — |
| 2003-04-16 | $2.44 | $3.15 | 95,796 | — | — |
| 2003-04-15 | $2.39 | $3.08 | 126,882 | — | — |
| 2003-04-14 | $2.39 | $3.08 | 118,000 | — | — |
| 2003-04-11 | $2.34 | $3.02 | 72,957 | — | — |
| 2003-04-10 | $2.37 | $3.06 | 90,721 | — | — |
| 2003-04-09 | $2.37 | $3.06 | 104,678 | — | — |
| 2003-04-08 | $2.42 | $3.12 | 140,839 | — | — |
| 2003-04-07 | $2.39 | $3.09 | 167,484 | — | — |
| 2003-04-04 | $2.28 | $2.94 | 169,388 | — | — |
| 2003-04-03 | $2.27 | $2.94 | 288,022 | — | — |
| 2003-04-02 | $2.38 | $3.08 | 237,904 | — | — |
| 2003-04-01 | $2.35 | $3.03 | 69,785 | — | — |
| 2003-03-31 | $2.30 | $2.97 | 201,742 | — | — |
| 2003-03-28 | $2.37 | $3.06 | 93,893 | — | — |
| 2003-03-27 | $2.37 | $3.06 | 173,194 | — | — |
| 2003-03-26 | $2.41 | $3.11 | 544,324 | — | — |
| 2003-03-25 | $2.46 | $3.18 | 130,689 | — | — |
| 2003-03-24 | $2.44 | $3.15 | 72,323 | — | — |
| 2003-03-21 | $2.44 | $3.16 | 163,678 | — | — |
| 2003-03-20 | $2.46 | $3.17 | 300,076 | — | — |
| 2003-03-19 | $2.48 | $3.21 | 178,904 | — | — |
| 2003-03-18 | $2.45 | $3.16 | 74,860 | — | — |
| 2003-03-17 | $2.42 | $3.12 | 134,495 | — | — |
| 2003-03-14 | $2.40 | $3.10 | 123,710 | — | — |
| 2003-03-13 | $2.51 | $3.24 | 116,732 | — | — |
| 2003-03-12 | $2.50 | $3.22 | 87,549 | — | — |
| 2003-03-11 | $2.48 | $3.20 | 64,710 | — | — |
| 2003-03-10 | $2.47 | $3.20 | 185,248 | — | — |
| 2003-03-07 | $2.43 | $3.13 | 39,333 | — | — |
| 2003-03-06 | $2.48 | $3.20 | 94,527 | — | — |
| 2003-03-05 | $2.50 | $3.23 | 67,247 | — | — |
| 2003-03-04 | $2.46 | $3.17 | 149,086 | — | — |
| 2003-03-03 | $2.50 | $3.23 | 138,936 | — | — |
| 2003-02-28 | $2.45 | $3.17 | 128,151 | — | — |
| 2003-02-27 | $2.50 | $3.23 | 97,065 | — | — |
| 2003-02-26 | $2.44 | $3.15 | 107,215 | — | — |
| 2003-02-25 | $2.45 | $3.17 | 890,078 | — | — |
| 2003-02-24 | $2.51 | $3.24 | 79,301 | — | — |
| 2003-02-21 | $2.52 | $3.25 | 376,205 | — | — |
| 2003-02-20 | $2.52 | $3.26 | 52,022 | — | — |
| 2003-02-19 | $2.52 | $3.25 | 130,054 | — | — |
| 2003-02-18 | $2.54 | $3.28 | 175,732 | — | — |
| 2003-02-14 | $2.49 | $3.21 | 65,979 | — | — |
| 2003-02-13 | $2.48 | $3.18 | 221,409 | — | — |
| 2003-02-12 | $2.47 | $3.18 | 132,592 | — | — |
| 2003-02-11 | $2.47 | $3.18 | 159,237 | — | — |
| 2003-02-10 | $2.47 | $3.18 | 104,043 | — | — |
| 2003-02-07 | $2.41 | $3.10 | 135,129 | — | — |
| 2003-02-06 | $2.48 | $3.18 | 107,850 | — | — |
| 2003-02-05 | $2.46 | $3.16 | 203,011 | — | — |
| 2003-02-04 | $2.48 | $3.19 | 47,581 | — | — |
| 2003-02-03 | $2.47 | $3.18 | 253,130 | — | — |
| 2003-01-31 | $2.48 | $3.18 | 464,388 | — | — |
| 2003-01-30 | $2.50 | $3.21 | 157,968 | — | — |
| 2003-01-29 | $2.48 | $3.19 | 81,839 | — | — |
| 2003-01-28 | $2.50 | $3.21 | 163,678 | — | — |
| 2003-01-27 | $2.48 | $3.19 | 104,678 | — | — |
| 2003-01-24 | $2.48 | $3.19 | 161,140 | — | — |
| 2003-01-23 | $2.49 | $3.20 | 104,043 | — | — |
| 2003-01-22 | $2.49 | $3.20 | 245,517 | — | — |
| 2003-01-21 | $2.51 | $3.22 | 121,807 | — | — |
| 2003-01-17 | $2.54 | $3.26 | 310,861 | — | — |
| 2003-01-16 | $2.54 | $3.26 | 188,420 | — | — |
| 2003-01-15 | $2.50 | $3.21 | 154,162 | — | — |
| 2003-01-14 | $2.55 | $3.27 | 155,431 | — | — |
| 2003-01-13 | $2.54 | $3.26 | 545,593 | — | — |
| 2003-01-10 | $2.45 | $3.15 | 189,689 | — | — |
| 2003-01-09 | $2.49 | $3.20 | 102,140 | — | — |
| 2003-01-08 | $2.41 | $3.10 | 165,581 | — | — |
| 2003-01-07 | $2.46 | $3.15 | 170,656 | — | — |
| 2003-01-06 | $2.39 | $3.07 | 49,484 | — | — |
| 2003-01-03 | $2.39 | $3.07 | 368,592 | — | — |
| 2003-01-02 | $2.36 | $3.03 | 236,001 | — | — |