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
- 1999-04-26 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 | $4.27 | $4.50 | 36,000 | — | — |
| 2003-12-30 | $4.58 | $4.83 | 75,600 | — | — |
| 2003-12-29 | $4.43 | $4.66 | 24,000 | — | — |
| 2003-12-26 | $4.24 | $4.47 | 0 | — | — |
| 2003-12-24 | $4.24 | $4.47 | 30,000 | — | — |
| 2003-12-23 | $4.30 | $4.53 | 60,000 | — | — |
| 2003-12-22 | $4.21 | $4.43 | 46,800 | — | — |
| 2003-12-19 | $4.16 | $4.38 | 34,800 | — | — |
| 2003-12-18 | $4.21 | $4.43 | 93,600 | — | — |
| 2003-12-17 | $4.16 | $4.38 | 22,800 | — | — |
| 2003-12-16 | $4.17 | $4.39 | 40,800 | — | — |
| 2003-12-15 | $4.14 | $4.37 | 110,400 | — | — |
| 2003-12-12 | $4.19 | $4.41 | 68,400 | — | — |
| 2003-12-11 | $4.19 | $4.42 | 26,400 | — | — |
| 2003-12-10 | $4.17 | $4.39 | 58,800 | — | — |
| 2003-12-09 | $4.15 | $4.37 | 84,000 | — | — |
| 2003-12-08 | $4.14 | $4.36 | 16,800 | — | — |
| 2003-12-05 | $3.97 | $4.18 | 28,800 | — | — |
| 2003-12-04 | $4.01 | $4.23 | 78,000 | — | — |
| 2003-12-03 | $4.08 | $4.30 | 134,400 | — | — |
| 2003-12-02 | $4.11 | $4.33 | 43,200 | — | — |
| 2003-12-01 | $4.17 | $4.39 | 129,600 | — | — |
| 2003-11-28 | $4.08 | $4.30 | 98,400 | — | — |
| 2003-11-26 | $3.91 | $4.11 | 43,200 | — | — |
| 2003-11-25 | $4.01 | $4.23 | 86,400 | — | — |
| 2003-11-24 | $3.93 | $4.14 | 55,200 | — | — |
| 2003-11-21 | $3.71 | $3.91 | 40,800 | — | — |
| 2003-11-20 | $3.65 | $3.85 | 75,600 | — | — |
| 2003-11-19 | $3.75 | $3.95 | 87,600 | — | — |
| 2003-11-18 | $3.58 | $3.77 | 58,800 | — | — |
| 2003-11-17 | $3.71 | $3.90 | 86,400 | — | — |
| 2003-11-14 | $3.96 | $4.18 | 43,200 | — | — |
| 2003-11-13 | $4.04 | $4.26 | 44,400 | — | — |
| 2003-11-12 | $4.08 | $4.30 | 92,400 | — | — |
| 2003-11-11 | $3.93 | $4.07 | 38,400 | — | — |
| 2003-11-10 | $3.80 | $3.94 | 62,400 | — | — |
| 2003-11-07 | $3.73 | $3.87 | 82,800 | — | — |
| 2003-11-06 | $3.67 | $3.80 | 46,800 | — | — |
| 2003-11-05 | $3.60 | $3.73 | 37,200 | — | — |
| 2003-11-04 | $3.67 | $3.80 | 6,000 | — | — |
| 2003-11-03 | $3.53 | $3.66 | 20,400 | — | — |
| 2003-10-31 | $3.53 | $3.66 | 13,200 | — | — |
| 2003-10-30 | $3.59 | $3.71 | 19,200 | — | — |
| 2003-10-29 | $3.58 | $3.71 | 105,600 | — | — |
| 2003-10-28 | $3.62 | $3.76 | 62,400 | — | — |
| 2003-10-27 | $3.43 | $3.56 | 114,000 | — | — |
| 2003-10-24 | $3.29 | $3.41 | 252,000 | — | — |
| 2003-10-23 | $3.50 | $3.63 | 244,800 | — | — |
| 2003-10-22 | $3.42 | $3.54 | 159,600 | — | — |
| 2003-10-21 | $3.45 | $3.57 | 60,000 | — | — |
| 2003-10-20 | $3.54 | $3.67 | 20,400 | — | — |
| 2003-10-17 | $3.62 | $3.75 | 6,000 | — | — |
| 2003-10-16 | $3.59 | $3.72 | 26,400 | — | — |
| 2003-10-15 | $3.52 | $3.64 | 25,200 | — | — |
| 2003-10-14 | $3.74 | $3.88 | 58,800 | — | — |
| 2003-10-13 | $3.63 | $3.76 | 10,800 | — | — |
| 2003-10-10 | $3.54 | $3.67 | 27,600 | — | — |
| 2003-10-09 | $3.43 | $3.55 | 14,400 | — | — |
| 2003-10-08 | $3.56 | $3.69 | 15,600 | — | — |
| 2003-10-07 | $3.60 | $3.73 | 16,800 | — | — |
| 2003-10-06 | $3.47 | $3.60 | 12,000 | — | — |
| 2003-10-03 | $3.46 | $3.58 | 12,000 | — | — |
| 2003-10-02 | $3.35 | $3.48 | 46,800 | — | — |
| 2003-10-01 | $3.37 | $3.49 | 141,600 | — | — |
| 2003-09-30 | $3.21 | $3.33 | 166,800 | — | — |
| 2003-09-29 | $3.31 | $3.43 | 51,600 | — | — |
| 2003-09-26 | $3.21 | $3.32 | 61,200 | — | — |
| 2003-09-25 | $3.23 | $3.34 | 55,200 | — | — |
| 2003-09-24 | $3.42 | $3.54 | 24,000 | — | — |
| 2003-09-23 | $3.46 | $3.58 | 15,600 | — | — |
| 2003-09-22 | $3.56 | $3.69 | 34,800 | — | — |
| 2003-09-19 | $3.69 | $3.83 | 66,000 | — | — |
| 2003-09-18 | $3.55 | $3.67 | 21,600 | — | — |
| 2003-09-17 | $3.58 | $3.71 | 14,400 | — | — |
| 2003-09-16 | $3.57 | $3.70 | 9,600 | — | — |
| 2003-09-15 | $3.46 | $3.58 | 12,000 | — | — |
| 2003-09-12 | $3.53 | $3.66 | 8,400 | — | — |
| 2003-09-11 | $3.48 | $3.61 | 7,200 | — | — |
| 2003-09-10 | $3.54 | $3.67 | 10,800 | — | — |
| 2003-09-09 | $3.53 | $3.65 | 34,800 | — | — |
| 2003-09-08 | $3.59 | $3.72 | 20,400 | — | — |
| 2003-09-05 | $3.59 | $3.72 | 25,200 | — | — |
| 2003-09-04 | $3.70 | $3.83 | 4,800 | — | — |
| 2003-09-03 | $3.67 | $3.80 | 26,400 | — | — |
| 2003-09-02 | $3.74 | $3.87 | 13,200 | — | — |
| 2003-08-29 | $3.62 | $3.75 | 34,800 | — | — |
| 2003-08-28 | $3.71 | $3.84 | 84,000 | — | — |
| 2003-08-27 | $3.57 | $3.70 | 34,800 | — | — |
| 2003-08-26 | $3.65 | $3.78 | 26,400 | — | — |
| 2003-08-25 | $3.55 | $3.68 | 36,000 | — | — |
| 2003-08-22 | $3.76 | $3.89 | 74,400 | — | — |
| 2003-08-21 | $3.90 | $4.04 | 19,200 | — | — |
| 2003-08-20 | $3.78 | $3.91 | 16,800 | — | — |
| 2003-08-19 | $3.83 | $3.97 | 27,600 | — | — |
| 2003-08-18 | $3.73 | $3.87 | 27,600 | — | — |
| 2003-08-15 | $3.83 | $3.97 | 10,800 | — | — |
| 2003-08-14 | $3.73 | $3.87 | 12,000 | — | — |
| 2003-08-13 | $3.85 | $3.99 | 21,600 | — | — |
| 2003-08-12 | $3.79 | $3.93 | 9,600 | — | — |
| 2003-08-11 | $3.91 | $4.05 | 4,800 | — | — |
| 2003-08-08 | $3.84 | $3.97 | 20,400 | — | — |
| 2003-08-07 | $3.64 | $3.77 | 58,800 | — | — |
| 2003-08-06 | $3.75 | $3.89 | 16,800 | — | — |
| 2003-08-05 | $3.55 | $3.68 | 66,000 | — | — |
| 2003-08-04 | $3.54 | $3.67 | 67,200 | — | — |
| 2003-08-01 | $3.68 | $3.81 | 80,400 | — | — |
| 2003-07-31 | $4.00 | $4.14 | 39,600 | — | — |
| 2003-07-30 | $3.85 | $3.99 | 84,000 | — | — |
| 2003-07-29 | $3.90 | $4.04 | 14,400 | — | — |
| 2003-07-28 | $4.01 | $4.15 | 24,000 | — | — |
| 2003-07-25 | $3.84 | $3.98 | 16,800 | — | — |
| 2003-07-24 | $3.90 | $4.04 | 33,600 | — | — |
| 2003-07-23 | $3.83 | $3.97 | 12,000 | — | — |
| 2003-07-22 | $3.83 | $3.96 | 109,200 | — | — |
| 2003-07-21 | $3.79 | $3.93 | 32,400 | — | — |
| 2003-07-18 | $4.00 | $4.15 | 14,400 | — | — |
| 2003-07-17 | $4.17 | $4.32 | 32,400 | — | — |
| 2003-07-16 | $4.17 | $4.32 | 30,000 | — | — |
| 2003-07-15 | $4.16 | $4.31 | 108,000 | — | — |
| 2003-07-14 | $4.25 | $4.40 | 98,400 | — | — |
| 2003-07-11 | $3.94 | $4.09 | 15,600 | — | — |
| 2003-07-10 | $4.13 | $4.28 | 48,000 | — | — |
| 2003-07-09 | $4.07 | $4.22 | 69,600 | — | — |
| 2003-07-08 | $4.12 | $4.27 | 55,200 | — | — |
| 2003-07-07 | $4.06 | $4.21 | 28,800 | — | — |
| 2003-07-03 | $4.04 | $4.19 | 1,200 | — | — |
| 2003-07-02 | $3.92 | $4.06 | 49,200 | — | — |
| 2003-07-01 | $4.02 | $4.17 | 46,800 | — | — |
| 2003-06-30 | $4.02 | $4.16 | 129,600 | — | — |
| 2003-06-27 | $3.86 | $4.00 | 14,400 | — | — |
| 2003-06-26 | $3.92 | $4.06 | 7,200 | — | — |
| 2003-06-25 | $3.75 | $3.89 | 12,000 | — | — |
| 2003-06-24 | $3.85 | $3.99 | 43,200 | — | — |
| 2003-06-23 | $3.58 | $3.71 | 20,400 | — | — |
| 2003-06-20 | $3.82 | $3.96 | 7,200 | — | — |
| 2003-06-19 | $3.65 | $3.78 | 13,200 | — | — |
| 2003-06-18 | $3.85 | $3.99 | 19,200 | — | — |
| 2003-06-17 | $3.81 | $3.94 | 21,600 | — | — |
| 2003-06-16 | $3.82 | $3.95 | 18,000 | — | — |
| 2003-06-13 | $3.77 | $3.90 | 6,000 | — | — |
| 2003-06-12 | $3.94 | $4.08 | 21,600 | — | — |
| 2003-06-11 | $3.94 | $4.08 | 39,600 | — | — |
| 2003-06-10 | $3.78 | $3.92 | 2,400 | — | — |
| 2003-06-09 | $3.62 | $3.75 | 4,800 | — | — |
| 2003-06-06 | $3.91 | $4.05 | 15,600 | — | — |
| 2003-06-05 | $4.00 | $4.14 | 30,000 | — | — |
| 2003-06-04 | $4.01 | $4.15 | 36,000 | — | — |
| 2003-06-03 | $3.57 | $3.70 | 16,800 | — | — |
| 2003-06-02 | $3.46 | $3.58 | 15,600 | — | — |
| 2003-05-30 | $3.83 | $3.97 | 26,400 | — | — |
| 2003-05-29 | $3.85 | $3.99 | 9,600 | — | — |
| 2003-05-28 | $3.71 | $3.84 | 6,000 | — | — |
| 2003-05-27 | $3.53 | $3.65 | 10,800 | — | — |
| 2003-05-23 | $3.42 | $3.55 | 13,200 | — | — |
| 2003-05-22 | $3.50 | $3.62 | 38,400 | — | — |
| 2003-05-21 | $3.46 | $3.59 | 45,600 | — | — |
| 2003-05-20 | $3.58 | $3.71 | 24,000 | — | — |
| 2003-05-19 | $3.79 | $3.92 | 45,600 | — | — |
| 2003-05-16 | $3.88 | $4.02 | 25,200 | — | — |
| 2003-05-15 | $3.99 | $4.13 | 51,600 | — | — |
| 2003-05-14 | $3.96 | $4.10 | 27,600 | — | — |
| 2003-05-13 | $4.08 | $4.23 | 8,400 | — | — |
| 2003-05-12 | $3.98 | $4.13 | 12,000 | — | — |
| 2003-05-09 | $3.92 | $4.06 | 18,000 | — | — |
| 2003-05-08 | $3.87 | $4.01 | 34,800 | — | — |
| 2003-05-07 | $4.08 | $4.23 | 73,200 | — | — |
| 2003-05-06 | $4.16 | $4.31 | 111,600 | — | — |
| 2003-05-05 | $3.79 | $3.92 | 49,200 | — | — |
| 2003-05-02 | $3.85 | $3.98 | 44,400 | — | — |
| 2003-05-01 | $3.83 | $3.97 | 42,000 | — | — |
| 2003-04-30 | $3.68 | $3.81 | 97,200 | — | — |
| 2003-04-29 | $3.66 | $3.80 | 19,200 | — | — |
| 2003-04-28 | $3.62 | $3.75 | 50,400 | — | — |
| 2003-04-25 | $3.33 | $3.45 | 24,000 | — | — |
| 2003-04-24 | $3.21 | $3.33 | 40,800 | — | — |
| 2003-04-23 | $3.15 | $3.27 | 22,800 | — | — |
| 2003-04-22 | $3.11 | $3.22 | 127,200 | — | — |
| 2003-04-21 | $3.01 | $3.12 | 75,600 | — | — |
| 2003-04-17 | $2.93 | $3.04 | 24,000 | — | — |
| 2003-04-16 | $2.86 | $2.96 | 31,200 | — | — |
| 2003-04-15 | $2.86 | $2.97 | 15,600 | — | — |
| 2003-04-14 | $2.82 | $2.92 | 12,000 | — | — |
| 2003-04-11 | $2.81 | $2.91 | 48,000 | — | — |
| 2003-04-10 | $2.72 | $2.82 | 32,400 | — | — |
| 2003-04-09 | $2.65 | $2.75 | 32,400 | — | — |
| 2003-04-08 | $2.60 | $2.70 | 96,000 | — | — |
| 2003-04-07 | $2.54 | $2.63 | 15,600 | — | — |
| 2003-04-04 | $2.44 | $2.52 | 21,600 | — | — |
| 2003-04-03 | $2.39 | $2.47 | 37,200 | — | — |
| 2003-04-02 | $2.40 | $2.49 | 75,600 | — | — |
| 2003-04-01 | $2.41 | $2.50 | 18,000 | — | — |
| 2003-03-31 | $2.27 | $2.35 | 26,400 | — | — |
| 2003-03-28 | $2.33 | $2.42 | 37,200 | — | — |
| 2003-03-27 | $2.35 | $2.44 | 67,200 | — | — |
| 2003-03-26 | $2.50 | $2.59 | 37,200 | — | — |
| 2003-03-25 | $2.53 | $2.62 | 14,400 | — | — |
| 2003-03-24 | $2.52 | $2.61 | 15,600 | — | — |
| 2003-03-21 | $2.62 | $2.71 | 46,800 | — | — |
| 2003-03-20 | $2.63 | $2.73 | 14,400 | — | — |
| 2003-03-19 | $2.59 | $2.68 | 12,000 | — | — |
| 2003-03-18 | $2.53 | $2.63 | 38,400 | — | — |
| 2003-03-17 | $2.54 | $2.63 | 33,600 | — | — |
| 2003-03-14 | $2.52 | $2.61 | 16,800 | — | — |
| 2003-03-13 | $2.55 | $2.64 | 26,400 | — | — |
| 2003-03-12 | $2.55 | $2.64 | 24,000 | — | — |
| 2003-03-11 | $2.55 | $2.65 | 66,000 | — | — |
| 2003-03-10 | $2.64 | $2.73 | 18,000 | — | — |
| 2003-03-07 | $2.62 | $2.72 | 1,200 | — | — |
| 2003-03-06 | $2.62 | $2.72 | 14,400 | — | — |
| 2003-03-05 | $2.63 | $2.73 | 38,400 | — | — |
| 2003-03-04 | $2.78 | $2.88 | 26,400 | — | — |
| 2003-03-03 | $2.81 | $2.91 | 28,800 | — | — |
| 2003-02-28 | $2.79 | $2.89 | 48,000 | — | — |
| 2003-02-27 | $2.82 | $2.92 | 13,200 | — | — |
| 2003-02-26 | $2.75 | $2.85 | 9,600 | — | — |
| 2003-02-25 | $2.64 | $2.73 | 42,000 | — | — |
| 2003-02-24 | $2.64 | $2.73 | 33,600 | — | — |
| 2003-02-21 | $2.59 | $2.69 | 199,200 | — | — |
| 2003-02-20 | $2.56 | $2.65 | 141,600 | — | — |
| 2003-02-19 | $2.55 | $2.64 | 24,000 | — | — |
| 2003-02-18 | $2.61 | $2.70 | 39,600 | — | — |
| 2003-02-14 | $2.62 | $2.71 | 24,000 | — | — |
| 2003-02-13 | $2.60 | $2.70 | 48,000 | — | — |
| 2003-02-12 | $2.69 | $2.79 | 79,200 | — | — |
| 2003-02-11 | $2.62 | $2.72 | 45,600 | — | — |
| 2003-02-10 | $2.84 | $2.94 | 48,000 | — | — |
| 2003-02-07 | $2.88 | $2.98 | 43,200 | — | — |
| 2003-02-06 | $3.03 | $3.13 | 9,600 | — | — |
| 2003-02-05 | $3.06 | $3.17 | 13,200 | — | — |
| 2003-02-04 | $3.18 | $3.30 | 96,000 | — | — |
| 2003-02-03 | $3.34 | $3.46 | 50,400 | — | — |
| 2003-01-31 | $3.39 | $3.51 | 15,600 | — | — |
| 2003-01-30 | $3.44 | $3.56 | 96,000 | — | — |
| 2003-01-29 | $3.35 | $3.48 | 40,800 | — | — |
| 2003-01-28 | $3.35 | $3.47 | 48,000 | — | — |
| 2003-01-27 | $3.36 | $3.48 | 32,400 | — | — |
| 2003-01-24 | $3.45 | $3.57 | 91,200 | — | — |
| 2003-01-23 | $3.76 | $3.89 | 16,800 | — | — |
| 2003-01-22 | $3.75 | $3.89 | 14,400 | — | — |
| 2003-01-21 | $3.68 | $3.81 | 48,000 | — | — |
| 2003-01-17 | $3.78 | $3.92 | 30,000 | — | — |
| 2003-01-16 | $3.84 | $3.97 | 42,000 | — | — |
| 2003-01-15 | $3.99 | $4.13 | 3,600 | — | — |
| 2003-01-14 | $3.92 | $4.06 | 0 | — | — |
| 2003-01-13 | $3.92 | $4.06 | 55,200 | — | — |
| 2003-01-10 | $4.00 | $4.14 | 12,000 | — | — |
| 2003-01-09 | $3.91 | $4.05 | 44,400 | — | — |
| 2003-01-08 | $3.93 | $4.07 | 27,600 | — | — |
| 2003-01-07 | $4.03 | $4.18 | 13,200 | — | — |
| 2003-01-06 | $4.04 | $4.19 | 15,600 | — | — |
| 2003-01-03 | $4.02 | $4.17 | 24,000 | — | — |
| 2003-01-02 | $4.05 | $4.20 | 46,800 | — | — |