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
- 1996-03-01 to 2026-08-27
- 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 | $3.20 | $3.20 | 1,600 | — | — |
| 2003-12-30 | $3.19 | $3.19 | 6,900 | — | — |
| 2003-12-29 | $3.25 | $3.25 | 4,600 | — | — |
| 2003-12-26 | $3.18 | $3.18 | 3,000 | — | — |
| 2003-12-24 | $3.33 | $3.33 | 400 | — | — |
| 2003-12-23 | $3.17 | $3.17 | 3,100 | — | — |
| 2003-12-22 | $3.17 | $3.17 | 500 | — | — |
| 2003-12-19 | $3.16 | $3.16 | 4,800 | — | — |
| 2003-12-18 | $3.17 | $3.17 | 2,500 | — | — |
| 2003-12-17 | $3.15 | $3.15 | 10,900 | — | — |
| 2003-12-16 | $3.40 | $3.40 | 1,500 | — | — |
| 2003-12-15 | $3.23 | $3.23 | 11,600 | — | — |
| 2003-12-12 | $3.40 | $3.40 | 4,800 | — | — |
| 2003-12-11 | $3.40 | $3.40 | 4,900 | — | — |
| 2003-12-10 | $3.39 | $3.39 | 5,100 | — | — |
| 2003-12-09 | $3.49 | $3.49 | 2,700 | — | — |
| 2003-12-08 | $3.55 | $3.55 | 22,700 | — | — |
| 2003-12-05 | $3.50 | $3.50 | 9,800 | — | — |
| 2003-12-04 | $3.41 | $3.41 | 3,400 | — | — |
| 2003-12-03 | $3.71 | $3.71 | 5,800 | — | — |
| 2003-12-02 | $3.51 | $3.51 | 11,800 | — | — |
| 2003-12-01 | $3.36 | $3.36 | 7,600 | — | — |
| 2003-11-28 | $3.65 | $3.65 | 16,700 | — | — |
| 2003-11-26 | $3.48 | $3.48 | 3,600 | — | — |
| 2003-11-25 | $3.48 | $3.48 | 2,500 | — | — |
| 2003-11-24 | $3.45 | $3.45 | 6,900 | — | — |
| 2003-11-21 | $3.21 | $3.21 | 5,500 | — | — |
| 2003-11-20 | $3.58 | $3.58 | 1,900 | — | — |
| 2003-11-19 | $3.65 | $3.65 | 400 | — | — |
| 2003-11-18 | $3.66 | $3.66 | 1,900 | — | — |
| 2003-11-17 | $3.66 | $3.66 | 5,500 | — | — |
| 2003-11-14 | $3.72 | $3.72 | 2,500 | — | — |
| 2003-11-13 | $3.63 | $3.63 | 11,200 | — | — |
| 2003-11-12 | $3.73 | $3.73 | 4,100 | — | — |
| 2003-11-11 | $3.73 | $3.73 | 5,600 | — | — |
| 2003-11-10 | $3.72 | $3.72 | 15,900 | — | — |
| 2003-11-07 | $4.00 | $4.00 | 3,100 | — | — |
| 2003-11-06 | $4.04 | $4.04 | 2,200 | — | — |
| 2003-11-05 | $3.89 | $3.89 | 6,500 | — | — |
| 2003-11-04 | $4.09 | $4.09 | 1,400 | — | — |
| 2003-11-03 | $4.11 | $4.11 | 7,200 | — | — |
| 2003-10-31 | $4.11 | $4.11 | 2,800 | — | — |
| 2003-10-30 | $4.07 | $4.07 | 4,600 | — | — |
| 2003-10-29 | $4.27 | $4.27 | 12,900 | — | — |
| 2003-10-28 | $4.23 | $4.23 | 7,800 | — | — |
| 2003-10-27 | $4.27 | $4.27 | 11,400 | — | — |
| 2003-10-24 | $4.22 | $4.22 | 400 | — | — |
| 2003-10-23 | $4.23 | $4.23 | 1,300 | — | — |
| 2003-10-22 | $4.34 | $4.34 | 11,500 | — | — |
| 2003-10-21 | $4.55 | $4.55 | 12,300 | — | — |
| 2003-10-20 | $4.20 | $4.20 | 8,000 | — | — |
| 2003-10-17 | $4.07 | $4.07 | 13,500 | — | — |
| 2003-10-16 | $4.16 | $4.16 | 9,400 | — | — |
| 2003-10-15 | $4.20 | $4.20 | 7,100 | — | — |
| 2003-10-14 | $4.10 | $4.10 | 7,400 | — | — |
| 2003-10-13 | $4.00 | $4.00 | 5,000 | — | — |
| 2003-10-10 | $4.24 | $4.24 | 9,800 | — | — |
| 2003-10-09 | $3.96 | $3.96 | 1,900 | — | — |
| 2003-10-08 | $3.85 | $3.85 | 1,400 | — | — |
| 2003-10-07 | $3.90 | $3.90 | 2,000 | — | — |
| 2003-10-06 | $4.00 | $4.00 | 4,500 | — | — |
| 2003-10-03 | $4.05 | $4.05 | 2,100 | — | — |
| 2003-10-02 | $4.00 | $4.00 | 1,100 | — | — |
| 2003-10-01 | $4.00 | $4.00 | 4,400 | — | — |
| 2003-09-30 | $4.12 | $4.12 | 5,200 | — | — |
| 2003-09-29 | $3.88 | $3.88 | 4,800 | — | — |
| 2003-09-26 | $4.00 | $4.00 | 8,800 | — | — |
| 2003-09-25 | $4.00 | $4.00 | 5,000 | — | — |
| 2003-09-24 | $4.12 | $4.12 | 4,900 | — | — |
| 2003-09-23 | $4.00 | $4.00 | 6,400 | — | — |
| 2003-09-22 | $4.03 | $4.03 | 16,100 | — | — |
| 2003-09-19 | $4.42 | $4.42 | 6,100 | — | — |
| 2003-09-18 | $4.38 | $4.38 | 1,900 | — | — |
| 2003-09-17 | $4.33 | $4.33 | 9,800 | — | — |
| 2003-09-16 | $4.39 | $4.39 | 23,000 | — | — |
| 2003-09-15 | $4.73 | $4.73 | 12,600 | — | — |
| 2003-09-12 | $4.47 | $4.47 | 8,900 | — | — |
| 2003-09-11 | $4.55 | $4.55 | 9,600 | — | — |
| 2003-09-10 | $4.80 | $4.80 | 5,700 | — | — |
| 2003-09-09 | $4.92 | $4.92 | 24,300 | — | — |
| 2003-09-08 | $4.90 | $4.90 | 9,900 | — | — |
| 2003-09-05 | $4.37 | $4.37 | 17,400 | — | — |
| 2003-09-04 | $4.33 | $4.33 | 25,300 | — | — |
| 2003-09-03 | $4.08 | $4.08 | 5,100 | — | — |
| 2003-09-02 | $4.00 | $4.00 | 7,400 | — | — |
| 2003-08-29 | $3.70 | $3.70 | 9,300 | — | — |
| 2003-08-28 | $3.74 | $3.74 | 25,700 | — | — |
| 2003-08-27 | $3.50 | $3.50 | 6,100 | — | — |
| 2003-08-26 | $3.66 | $3.66 | 3,500 | — | — |
| 2003-08-25 | $3.36 | $3.36 | 4,500 | — | — |
| 2003-08-22 | $3.39 | $3.39 | 7,500 | — | — |
| 2003-08-21 | $3.39 | $3.39 | 5,800 | — | — |
| 2003-08-20 | $3.54 | $3.54 | 20,100 | — | — |
| 2003-08-19 | $3.27 | $3.27 | 2,800 | — | — |
| 2003-08-18 | $3.25 | $3.25 | 1,200 | — | — |
| 2003-08-15 | $3.25 | $3.25 | 2,600 | — | — |
| 2003-08-14 | $3.37 | $3.37 | 8,300 | — | — |
| 2003-08-13 | $3.36 | $3.36 | 2,800 | — | — |
| 2003-08-12 | $3.42 | $3.42 | 16,600 | — | — |
| 2003-08-11 | $3.50 | $3.50 | 123,600 | — | — |
| 2003-08-08 | $4.37 | $4.37 | 16,700 | — | — |
| 2003-08-07 | $4.65 | $4.65 | 16,600 | — | — |
| 2003-08-06 | $4.40 | $4.40 | 17,900 | — | — |
| 2003-08-05 | $4.33 | $4.33 | 1,300 | — | — |
| 2003-08-04 | $4.90 | $4.90 | 500 | — | — |
| 2003-08-01 | $4.97 | $4.97 | 100 | — | — |
| 2003-07-31 | $4.85 | $4.85 | 7,400 | — | — |
| 2003-07-30 | $4.50 | $4.50 | 1,400 | — | — |
| 2003-07-29 | $4.50 | $4.50 | 41,700 | — | — |
| 2003-07-28 | $4.27 | $4.27 | 4,800 | — | — |
| 2003-07-25 | $4.11 | $4.11 | 20,100 | — | — |
| 2003-07-24 | $4.28 | $4.28 | 10,600 | — | — |
| 2003-07-23 | $4.45 | $4.45 | 34,000 | — | — |
| 2003-07-22 | $4.79 | $4.79 | 14,700 | — | — |
| 2003-07-21 | $4.68 | $4.68 | 19,200 | — | — |
| 2003-07-18 | $4.75 | $4.75 | 16,700 | — | — |
| 2003-07-17 | $4.78 | $4.78 | 19,400 | — | — |
| 2003-07-16 | $4.93 | $4.93 | 20,900 | — | — |
| 2003-07-15 | $4.85 | $4.85 | 44,000 | — | — |
| 2003-07-14 | $4.75 | $4.75 | 20,700 | — | — |
| 2003-07-11 | $4.80 | $4.80 | 29,400 | — | — |
| 2003-07-10 | $4.81 | $4.81 | 8,400 | — | — |
| 2003-07-09 | $5.00 | $5.00 | 7,600 | — | — |
| 2003-07-08 | $4.90 | $4.90 | 24,500 | — | — |
| 2003-07-07 | $5.08 | $5.08 | 84,100 | — | — |
| 2003-07-03 | $5.05 | $5.05 | 9,600 | — | — |
| 2003-07-02 | $5.03 | $5.03 | 16,200 | — | — |
| 2003-07-01 | $5.13 | $5.13 | 10,000 | — | — |
| 2003-06-30 | $5.01 | $5.01 | 27,800 | — | — |
| 2003-06-27 | $4.92 | $4.92 | 18,500 | — | — |
| 2003-06-26 | $5.09 | $5.09 | 32,500 | — | — |
| 2003-06-25 | $5.01 | $5.01 | 42,700 | — | — |
| 2003-06-24 | $5.15 | $5.15 | 13,400 | — | — |
| 2003-06-23 | $5.02 | $5.02 | 10,900 | — | — |
| 2003-06-20 | $5.25 | $5.25 | 7,300 | — | — |
| 2003-06-19 | $5.45 | $5.45 | 1,800 | — | — |
| 2003-06-18 | $5.49 | $5.49 | 2,300 | — | — |
| 2003-06-17 | $5.47 | $5.47 | 11,600 | — | — |
| 2003-06-16 | $5.50 | $5.50 | 18,200 | — | — |
| 2003-06-13 | $5.45 | $5.45 | 6,000 | — | — |
| 2003-06-12 | $5.49 | $5.49 | 6,400 | — | — |
| 2003-06-11 | $5.50 | $5.50 | 24,200 | — | — |
| 2003-06-10 | $5.47 | $5.47 | 14,600 | — | — |
| 2003-06-09 | $5.41 | $5.41 | 5,800 | — | — |
| 2003-06-06 | $5.38 | $5.38 | 18,600 | — | — |
| 2003-06-05 | $5.40 | $5.40 | 42,200 | — | — |
| 2003-06-04 | $5.27 | $5.27 | 4,000 | — | — |
| 2003-06-03 | $5.24 | $5.24 | 36,200 | — | — |
| 2003-06-02 | $5.03 | $5.03 | 11,000 | — | — |
| 2003-05-30 | $5.15 | $5.15 | 37,100 | — | — |
| 2003-05-29 | $5.04 | $5.04 | 39,200 | — | — |
| 2003-05-28 | $4.94 | $4.94 | 9,000 | — | — |
| 2003-05-27 | $4.92 | $4.92 | 21,900 | — | — |
| 2003-05-23 | $5.00 | $5.00 | 19,100 | — | — |
| 2003-05-22 | $4.94 | $4.94 | 35,100 | — | — |
| 2003-05-21 | $4.80 | $4.80 | 28,500 | — | — |
| 2003-05-20 | $4.85 | $4.85 | 43,600 | — | — |
| 2003-05-19 | $4.25 | $4.25 | 44,900 | — | — |
| 2003-05-16 | $3.99 | $3.99 | 9,800 | — | — |
| 2003-05-15 | $3.95 | $3.95 | 5,700 | — | — |
| 2003-05-14 | $3.90 | $3.90 | 5,900 | — | — |
| 2003-05-13 | $4.00 | $4.00 | 3,200 | — | — |
| 2003-05-12 | $3.60 | $3.60 | 5,500 | — | — |
| 2003-05-09 | $3.80 | $3.80 | 10,800 | — | — |
| 2003-05-08 | $3.80 | $3.80 | 12,000 | — | — |
| 2003-05-07 | $3.70 | $3.70 | 7,400 | — | — |
| 2003-05-06 | $3.75 | $3.75 | 16,300 | — | — |
| 2003-05-05 | $3.80 | $3.80 | 12,500 | — | — |
| 2003-05-02 | $3.57 | $3.57 | 10,400 | — | — |
| 2003-05-01 | $3.64 | $3.64 | 10,700 | — | — |
| 2003-04-30 | $3.50 | $3.50 | 6,100 | — | — |
| 2003-04-29 | $3.50 | $3.50 | 14,000 | — | — |
| 2003-04-28 | $3.50 | $3.50 | 20,400 | — | — |
| 2003-04-25 | $3.50 | $3.50 | 6,800 | — | — |
| 2003-04-24 | $3.50 | $3.50 | 1,500 | — | — |
| 2003-04-23 | $3.50 | $3.50 | 22,700 | — | — |
| 2003-04-22 | $3.50 | $3.50 | 0 | — | — |
| 2003-04-21 | $3.50 | $3.50 | 4,300 | — | — |
| 2003-04-17 | $3.50 | $3.50 | 3,900 | — | — |
| 2003-04-16 | $3.54 | $3.54 | 5,900 | — | — |
| 2003-04-15 | $3.50 | $3.50 | 5,800 | — | — |
| 2003-04-14 | $3.50 | $3.50 | 3,200 | — | — |
| 2003-04-11 | $3.59 | $3.59 | 2,000 | — | — |
| 2003-04-10 | $3.55 | $3.55 | 7,100 | — | — |
| 2003-04-09 | $3.50 | $3.50 | 5,200 | — | — |
| 2003-04-08 | $3.50 | $3.50 | 0 | — | — |
| 2003-04-07 | $3.50 | $3.50 | 0 | — | — |
| 2003-04-04 | $3.50 | $3.50 | 1,700 | — | — |
| 2003-04-03 | $3.45 | $3.45 | 77,300 | — | — |
| 2003-04-02 | $3.47 | $3.47 | 0 | — | — |
| 2003-04-01 | $3.47 | $3.47 | 2,600 | — | — |
| 2003-03-31 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-28 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-27 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-26 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-25 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-24 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-21 | $3.51 | $3.51 | 0 | — | — |
| 2003-03-20 | $3.51 | $3.51 | 4,200 | — | — |
| 2003-03-19 | $3.53 | $3.53 | 0 | — | — |
| 2003-03-18 | $3.53 | $3.53 | 0 | — | — |
| 2003-03-17 | $3.53 | $3.53 | 100 | — | — |
| 2003-03-14 | $3.50 | $3.50 | 0 | — | — |
| 2003-03-13 | $3.50 | $3.50 | 0 | — | — |
| 2003-03-12 | $3.50 | $3.50 | 0 | — | — |
| 2003-03-11 | $3.50 | $3.50 | 28,900 | — | — |
| 2003-03-10 | $3.35 | $3.35 | 40,800 | — | — |
| 2003-03-07 | $3.55 | $3.55 | 29,100 | — | — |
| 2003-03-06 | $3.50 | $3.50 | 16,400 | — | — |
| 2003-03-05 | $3.50 | $3.50 | 5,700 | — | — |
| 2003-03-04 | $3.37 | $3.37 | 4,300 | — | — |
| 2003-03-03 | $3.36 | $3.36 | 0 | — | — |
| 2003-02-28 | $3.36 | $3.36 | 1,100 | — | — |
| 2003-02-27 | $3.22 | $3.22 | 1,500 | — | — |
| 2003-02-26 | $3.25 | $3.25 | 3,600 | — | — |
| 2003-02-25 | $3.21 | $3.21 | 0 | — | — |
| 2003-02-24 | $3.21 | $3.21 | 1,900 | — | — |
| 2003-02-21 | $3.46 | $3.46 | 0 | — | — |
| 2003-02-20 | $3.46 | $3.46 | 0 | — | — |
| 2003-02-19 | $3.46 | $3.46 | 1,300 | — | — |
| 2003-02-18 | $3.28 | $3.28 | 0 | — | — |
| 2003-02-14 | $3.28 | $3.28 | 1,800 | — | — |
| 2003-02-13 | $2.99 | $2.99 | 7,400 | — | — |
| 2003-02-12 | $2.99 | $2.99 | 13,800 | — | — |
| 2003-02-11 | $3.49 | $3.49 | 800 | — | — |
| 2003-02-10 | $3.33 | $3.33 | 800 | — | — |
| 2003-02-07 | $3.50 | $3.50 | 400 | — | — |
| 2003-02-06 | $3.50 | $3.50 | 400 | — | — |
| 2003-02-05 | $3.50 | $3.50 | 14,300 | — | — |
| 2003-02-04 | $3.23 | $3.23 | 6,600 | — | — |
| 2003-02-03 | $3.22 | $3.22 | 500 | — | — |
| 2003-01-31 | $3.22 | $3.22 | 600 | — | — |
| 2003-01-30 | $3.22 | $3.22 | 600 | — | — |
| 2003-01-29 | $3.15 | $3.15 | 600 | — | — |
| 2003-01-28 | $2.96 | $2.96 | 2,300 | — | — |
| 2003-01-27 | $3.11 | $3.11 | 800 | — | — |
| 2003-01-24 | $3.02 | $3.02 | 900 | — | — |
| 2003-01-23 | $3.10 | $3.10 | 3,600 | — | — |
| 2003-01-22 | $3.08 | $3.08 | 800 | — | — |
| 2003-01-21 | $3.14 | $3.14 | 600 | — | — |
| 2003-01-17 | $3.24 | $3.24 | 0 | — | — |
| 2003-01-16 | $3.24 | $3.24 | 0 | — | — |
| 2003-01-15 | $3.24 | $3.24 | 1,400 | — | — |
| 2003-01-14 | $3.32 | $3.32 | 4,300 | — | — |
| 2003-01-13 | $3.19 | $3.19 | 400 | — | — |
| 2003-01-10 | $3.34 | $3.34 | 0 | — | — |
| 2003-01-09 | $3.34 | $3.34 | 900 | — | — |
| 2003-01-08 | $3.34 | $3.34 | 1,100 | — | — |
| 2003-01-07 | $3.34 | $3.34 | 800 | — | — |
| 2003-01-06 | $3.30 | $3.30 | 0 | — | — |
| 2003-01-03 | $3.30 | $3.30 | 1,700 | — | — |
| 2003-01-02 | $3.16 | $3.16 | 1,100 | — | — |