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
- 1997-09-10 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 | $2.29 | $2.29 | 244,700 | — | — |
| 2003-12-30 | $2.16 | $2.16 | 85,500 | — | — |
| 2003-12-29 | $2.16 | $2.16 | 153,400 | — | — |
| 2003-12-26 | $2.13 | $2.13 | 76,800 | — | — |
| 2003-12-24 | $2.08 | $2.08 | 87,700 | — | — |
| 2003-12-23 | $2.00 | $2.00 | 78,000 | — | — |
| 2003-12-22 | $2.03 | $2.03 | 57,700 | — | — |
| 2003-12-19 | $2.06 | $2.06 | 88,600 | — | — |
| 2003-12-18 | $2.01 | $2.01 | 73,100 | — | — |
| 2003-12-17 | $1.96 | $1.96 | 91,700 | — | — |
| 2003-12-16 | $1.97 | $1.97 | 73,500 | — | — |
| 2003-12-15 | $1.97 | $1.97 | 81,900 | — | — |
| 2003-12-12 | $1.91 | $1.91 | 82,300 | — | — |
| 2003-12-11 | $1.89 | $1.89 | 82,000 | — | — |
| 2003-12-10 | $1.85 | $1.85 | 58,700 | — | — |
| 2003-12-09 | $1.85 | $1.85 | 122,900 | — | — |
| 2003-12-08 | $1.91 | $1.91 | 155,000 | — | — |
| 2003-12-05 | $2.12 | $2.12 | 109,900 | — | — |
| 2003-12-04 | $2.19 | $2.19 | 232,600 | — | — |
| 2003-12-03 | $2.00 | $2.00 | 130,100 | — | — |
| 2003-12-02 | $1.95 | $1.95 | 143,900 | — | — |
| 2003-12-01 | $1.87 | $1.87 | 85,500 | — | — |
| 2003-11-28 | $1.83 | $1.83 | 29,400 | — | — |
| 2003-11-26 | $1.80 | $1.80 | 137,700 | — | — |
| 2003-11-25 | $1.80 | $1.80 | 186,500 | — | — |
| 2003-11-24 | $1.92 | $1.92 | 108,700 | — | — |
| 2003-11-21 | $1.89 | $1.89 | 164,900 | — | — |
| 2003-11-20 | $1.98 | $1.98 | 209,800 | — | — |
| 2003-11-19 | $2.03 | $2.03 | 163,600 | — | — |
| 2003-11-18 | $2.19 | $2.19 | 174,600 | — | — |
| 2003-11-17 | $2.31 | $2.31 | 174,200 | — | — |
| 2003-11-14 | $2.25 | $2.25 | 206,900 | — | — |
| 2003-11-13 | $2.27 | $2.27 | 165,000 | — | — |
| 2003-11-12 | $2.29 | $2.29 | 173,500 | — | — |
| 2003-11-11 | $2.27 | $2.27 | 252,800 | — | — |
| 2003-11-10 | $2.39 | $2.39 | 198,500 | — | — |
| 2003-11-07 | $2.45 | $2.45 | 416,400 | — | — |
| 2003-11-06 | $2.41 | $2.41 | 340,500 | — | — |
| 2003-11-05 | $2.48 | $2.48 | 328,700 | — | — |
| 2003-11-04 | $2.46 | $2.46 | 548,200 | — | — |
| 2003-11-03 | $2.48 | $2.48 | 1,081,200 | — | — |
| 2003-10-31 | $2.58 | $2.58 | 7,671,100 | — | — |
| 2003-10-30 | $2.40 | $2.40 | 347,700 | — | — |
| 2003-10-29 | $2.23 | $2.23 | 155,000 | — | — |
| 2003-10-28 | $2.33 | $2.33 | 188,700 | — | — |
| 2003-10-27 | $2.40 | $2.40 | 132,300 | — | — |
| 2003-10-24 | $2.39 | $2.39 | 208,900 | — | — |
| 2003-10-23 | $2.44 | $2.44 | 307,400 | — | — |
| 2003-10-22 | $2.52 | $2.52 | 378,700 | — | — |
| 2003-10-21 | $2.60 | $2.60 | 523,500 | — | — |
| 2003-10-20 | $2.44 | $2.44 | 359,900 | — | — |
| 2003-10-17 | $2.39 | $2.39 | 404,500 | — | — |
| 2003-10-16 | $2.45 | $2.45 | 391,100 | — | — |
| 2003-10-15 | $2.50 | $2.50 | 635,300 | — | — |
| 2003-10-14 | $2.64 | $2.64 | 1,004,100 | — | — |
| 2003-10-13 | $2.25 | $2.25 | 130,900 | — | — |
| 2003-10-10 | $2.28 | $2.28 | 197,000 | — | — |
| 2003-10-09 | $2.23 | $2.23 | 460,200 | — | — |
| 2003-10-08 | $2.32 | $2.32 | 424,900 | — | — |
| 2003-10-07 | $2.30 | $2.30 | 714,400 | — | — |
| 2003-10-06 | $2.01 | $2.01 | 83,600 | — | — |
| 2003-10-03 | $2.07 | $2.07 | 268,000 | — | — |
| 2003-10-02 | $2.13 | $2.13 | 523,900 | — | — |
| 2003-10-01 | $2.11 | $2.11 | 820,200 | — | — |
| 2003-09-30 | $1.92 | $1.92 | 146,800 | — | — |
| 2003-09-29 | $2.02 | $2.02 | 104,800 | — | — |
| 2003-09-26 | $1.96 | $1.96 | 310,600 | — | — |
| 2003-09-25 | $2.01 | $2.01 | 308,900 | — | — |
| 2003-09-24 | $2.05 | $2.05 | 437,300 | — | — |
| 2003-09-23 | $1.98 | $1.98 | 606,400 | — | — |
| 2003-09-22 | $2.13 | $2.13 | 577,100 | — | — |
| 2003-09-19 | $1.82 | $1.82 | 168,000 | — | — |
| 2003-09-18 | $1.65 | $1.65 | 55,200 | — | — |
| 2003-09-17 | $1.73 | $1.73 | 37,100 | — | — |
| 2003-09-16 | $1.80 | $1.80 | 22,000 | — | — |
| 2003-09-15 | $1.77 | $1.77 | 46,600 | — | — |
| 2003-09-12 | $1.75 | $1.75 | 43,500 | — | — |
| 2003-09-11 | $1.81 | $1.81 | 77,500 | — | — |
| 2003-09-10 | $1.73 | $1.73 | 26,200 | — | — |
| 2003-09-09 | $1.79 | $1.79 | 68,500 | — | — |
| 2003-09-08 | $1.74 | $1.74 | 72,600 | — | — |
| 2003-09-05 | $1.64 | $1.64 | 50,300 | — | — |
| 2003-09-04 | $1.75 | $1.75 | 52,900 | — | — |
| 2003-09-03 | $1.70 | $1.70 | 58,700 | — | — |
| 2003-09-02 | $1.64 | $1.64 | 42,400 | — | — |
| 2003-08-29 | $1.69 | $1.69 | 25,900 | — | — |
| 2003-08-28 | $1.71 | $1.71 | 119,200 | — | — |
| 2003-08-27 | $1.61 | $1.61 | 55,500 | — | — |
| 2003-08-26 | $1.68 | $1.68 | 34,300 | — | — |
| 2003-08-25 | $1.67 | $1.67 | 37,500 | — | — |
| 2003-08-22 | $1.81 | $1.81 | 171,300 | — | — |
| 2003-08-21 | $1.72 | $1.72 | 94,300 | — | — |
| 2003-08-20 | $1.62 | $1.62 | 12,000 | — | — |
| 2003-08-19 | $1.64 | $1.64 | 13,800 | — | — |
| 2003-08-18 | $1.70 | $1.70 | 13,000 | — | — |
| 2003-08-15 | $1.63 | $1.63 | 1,200 | — | — |
| 2003-08-14 | $1.74 | $1.74 | 127,700 | — | — |
| 2003-08-13 | $1.67 | $1.67 | 9,900 | — | — |
| 2003-08-12 | $1.70 | $1.70 | 60,300 | — | — |
| 2003-08-11 | $1.64 | $1.64 | 61,500 | — | — |
| 2003-08-08 | $1.70 | $1.70 | 52,800 | — | — |
| 2003-08-07 | $1.66 | $1.66 | 26,100 | — | — |
| 2003-08-06 | $1.78 | $1.78 | 148,600 | — | — |
| 2003-08-05 | $1.62 | $1.62 | 48,900 | — | — |
| 2003-08-04 | $1.62 | $1.62 | 40,900 | — | — |
| 2003-08-01 | $1.71 | $1.71 | 57,000 | — | — |
| 2003-07-31 | $1.75 | $1.75 | 56,500 | — | — |
| 2003-07-30 | $1.76 | $1.76 | 168,600 | — | — |
| 2003-07-29 | $1.72 | $1.72 | 32,100 | — | — |
| 2003-07-28 | $1.77 | $1.77 | 51,600 | — | — |
| 2003-07-25 | $1.70 | $1.70 | 68,100 | — | — |
| 2003-07-24 | $1.73 | $1.73 | 89,000 | — | — |
| 2003-07-23 | $1.80 | $1.80 | 147,700 | — | — |
| 2003-07-22 | $1.67 | $1.67 | 47,800 | — | — |
| 2003-07-21 | $1.66 | $1.66 | 89,000 | — | — |
| 2003-07-18 | $1.73 | $1.73 | 258,100 | — | — |
| 2003-07-17 | $1.90 | $1.90 | 1,126,000 | — | — |
| 2003-07-16 | $1.79 | $1.79 | 16,000 | — | — |
| 2003-07-15 | $1.79 | $1.79 | 142,400 | — | — |
| 2003-07-14 | $1.80 | $1.80 | 178,700 | — | — |
| 2003-07-11 | $1.77 | $1.77 | 224,900 | — | — |
| 2003-07-10 | $1.71 | $1.71 | 96,200 | — | — |
| 2003-07-09 | $1.69 | $1.69 | 88,200 | — | — |
| 2003-07-08 | $1.69 | $1.69 | 96,100 | — | — |
| 2003-07-07 | $1.72 | $1.72 | 195,900 | — | — |
| 2003-07-03 | $1.67 | $1.67 | 46,300 | — | — |
| 2003-07-02 | $1.68 | $1.68 | 106,600 | — | — |
| 2003-07-01 | $1.62 | $1.62 | 216,400 | — | — |
| 2003-06-30 | $1.65 | $1.65 | 176,200 | — | — |
| 2003-06-27 | $1.63 | $1.63 | 99,200 | — | — |
| 2003-06-26 | $1.64 | $1.64 | 152,700 | — | — |
| 2003-06-25 | $1.63 | $1.63 | 57,300 | — | — |
| 2003-06-24 | $1.60 | $1.60 | 106,300 | — | — |
| 2003-06-23 | $1.65 | $1.65 | 158,000 | — | — |
| 2003-06-20 | $1.55 | $1.55 | 165,700 | — | — |
| 2003-06-19 | $1.62 | $1.62 | 94,000 | — | — |
| 2003-06-18 | $1.65 | $1.65 | 114,800 | — | — |
| 2003-06-17 | $1.69 | $1.69 | 152,400 | — | — |
| 2003-06-16 | $1.71 | $1.71 | 283,400 | — | — |
| 2003-06-13 | $1.75 | $1.75 | 472,400 | — | — |
| 2003-06-12 | $1.81 | $1.81 | 821,800 | — | — |
| 2003-06-11 | $1.70 | $1.70 | 873,800 | — | — |
| 2003-06-10 | $1.52 | $1.52 | 178,700 | — | — |
| 2003-06-09 | $1.49 | $1.49 | 120,900 | — | — |
| 2003-06-06 | $1.49 | $1.49 | 237,900 | — | — |
| 2003-06-05 | $1.48 | $1.48 | 194,900 | — | — |
| 2003-06-04 | $1.40 | $1.40 | 170,300 | — | — |
| 2003-06-03 | $1.36 | $1.36 | 97,800 | — | — |
| 2003-06-02 | $1.43 | $1.43 | 169,000 | — | — |
| 2003-05-30 | $1.48 | $1.48 | 345,100 | — | — |
| 2003-05-29 | $1.51 | $1.51 | 152,100 | — | — |
| 2003-05-28 | $1.58 | $1.58 | 313,700 | — | — |
| 2003-05-27 | $1.64 | $1.64 | 156,400 | — | — |
| 2003-05-23 | $1.63 | $1.63 | 101,500 | — | — |
| 2003-05-22 | $1.60 | $1.60 | 221,700 | — | — |
| 2003-05-21 | $1.63 | $1.63 | 530,900 | — | — |
| 2003-05-20 | $1.91 | $1.91 | 3,272,900 | — | — |
| 2003-05-19 | $1.81 | $1.81 | 72,500 | — | — |
| 2003-05-16 | $1.90 | $1.90 | 210,700 | — | — |
| 2003-05-15 | $1.86 | $1.86 | 205,300 | — | — |
| 2003-05-14 | $1.81 | $1.81 | 80,800 | — | — |
| 2003-05-13 | $1.74 | $1.74 | 182,900 | — | — |
| 2003-05-12 | $1.51 | $1.51 | 108,100 | — | — |
| 2003-05-09 | $1.55 | $1.55 | 26,000 | — | — |
| 2003-05-08 | $1.57 | $1.57 | 14,500 | — | — |
| 2003-05-07 | $1.60 | $1.60 | 26,600 | — | — |
| 2003-05-06 | $1.61 | $1.61 | 27,100 | — | — |
| 2003-05-05 | $1.63 | $1.63 | 8,600 | — | — |
| 2003-05-02 | $1.63 | $1.63 | 49,700 | — | — |
| 2003-05-01 | $1.55 | $1.55 | 32,900 | — | — |
| 2003-04-30 | $1.51 | $1.51 | 35,300 | — | — |
| 2003-04-29 | $1.47 | $1.47 | 69,100 | — | — |
| 2003-04-28 | $1.63 | $1.63 | 90,800 | — | — |
| 2003-04-25 | $1.71 | $1.71 | 198,400 | — | — |
| 2003-04-24 | $1.62 | $1.62 | 143,600 | — | — |
| 2003-04-23 | $1.39 | $1.39 | 40,500 | — | — |
| 2003-04-22 | $1.37 | $1.37 | 109,600 | — | — |
| 2003-04-21 | $1.30 | $1.30 | 64,300 | — | — |
| 2003-04-17 | $1.29 | $1.29 | 264,300 | — | — |
| 2003-04-16 | $1.24 | $1.24 | 123,400 | — | — |
| 2003-04-15 | $1.20 | $1.20 | 37,200 | — | — |
| 2003-04-14 | $1.17 | $1.17 | 11,100 | — | — |
| 2003-04-11 | $1.16 | $1.16 | 7,600 | — | — |
| 2003-04-10 | $1.13 | $1.13 | 71,200 | — | — |
| 2003-04-09 | $1.09 | $1.09 | 69,400 | — | — |
| 2003-04-08 | $1.14 | $1.14 | 72,400 | — | — |
| 2003-04-07 | $1.16 | $1.16 | 31,700 | — | — |
| 2003-04-04 | $1.20 | $1.20 | 16,200 | — | — |
| 2003-04-03 | $1.23 | $1.23 | 25,100 | — | — |
| 2003-04-02 | $1.18 | $1.18 | 18,500 | — | — |
| 2003-04-01 | $1.20 | $1.20 | 23,400 | — | — |
| 2003-03-31 | $1.18 | $1.18 | 31,200 | — | — |
| 2003-03-28 | $1.16 | $1.16 | 24,500 | — | — |
| 2003-03-27 | $1.20 | $1.20 | 20,400 | — | — |
| 2003-03-26 | $1.10 | $1.10 | 7,700 | — | — |
| 2003-03-25 | $1.17 | $1.17 | 34,200 | — | — |
| 2003-03-24 | $1.16 | $1.16 | 60,900 | — | — |
| 2003-03-21 | $1.24 | $1.24 | 267,800 | — | — |
| 2003-03-20 | $1.23 | $1.23 | 110,500 | — | — |
| 2003-03-19 | $1.05 | $1.05 | 33,700 | — | — |
| 2003-03-18 | $1.15 | $1.15 | 31,500 | — | — |
| 2003-03-17 | $1.04 | $1.04 | 25,300 | — | — |
| 2003-03-14 | $1.02 | $1.02 | 34,000 | — | — |
| 2003-03-13 | $1.14 | $1.14 | 36,800 | — | — |
| 2003-03-12 | $1.08 | $1.08 | 25,500 | — | — |
| 2003-03-11 | $1.10 | $1.10 | 34,400 | — | — |
| 2003-03-10 | $1.15 | $1.15 | 35,200 | — | — |
| 2003-03-07 | $1.20 | $1.20 | 64,500 | — | — |
| 2003-03-06 | $1.18 | $1.18 | 5,900 | — | — |
| 2003-03-05 | $1.20 | $1.20 | 12,600 | — | — |
| 2003-03-04 | $1.18 | $1.18 | 10,500 | — | — |
| 2003-03-03 | $1.16 | $1.16 | 18,700 | — | — |
| 2003-02-28 | $1.26 | $1.26 | 13,000 | — | — |
| 2003-02-27 | $1.29 | $1.29 | 25,400 | — | — |
| 2003-02-26 | $1.28 | $1.28 | 20,300 | — | — |
| 2003-02-25 | $1.25 | $1.25 | 30,700 | — | — |
| 2003-02-24 | $1.38 | $1.38 | 0 | — | — |
| 2003-02-21 | $1.38 | $1.38 | 19,400 | — | — |
| 2003-02-20 | $1.31 | $1.31 | 6,800 | — | — |
| 2003-02-19 | $1.36 | $1.36 | 16,800 | — | — |
| 2003-02-18 | $1.37 | $1.37 | 30,200 | — | — |
| 2003-02-14 | $1.43 | $1.43 | 12,700 | — | — |
| 2003-02-13 | $1.40 | $1.40 | 21,200 | — | — |
| 2003-02-12 | $1.46 | $1.46 | 27,300 | — | — |
| 2003-02-11 | $1.36 | $1.36 | 73,100 | — | — |
| 2003-02-10 | $1.34 | $1.34 | 10,300 | — | — |
| 2003-02-07 | $1.29 | $1.29 | 63,400 | — | — |
| 2003-02-06 | $1.30 | $1.30 | 30,900 | — | — |
| 2003-02-05 | $1.20 | $1.20 | 11,600 | — | — |
| 2003-02-04 | $1.21 | $1.21 | 24,900 | — | — |
| 2003-02-03 | $1.29 | $1.29 | 5,300 | — | — |
| 2003-01-31 | $1.32 | $1.32 | 23,200 | — | — |
| 2003-01-30 | $1.25 | $1.25 | 40,000 | — | — |
| 2003-01-29 | $1.33 | $1.33 | 45,800 | — | — |
| 2003-01-28 | $1.25 | $1.25 | 18,600 | — | — |
| 2003-01-27 | $1.30 | $1.30 | 21,500 | — | — |
| 2003-01-24 | $1.33 | $1.33 | 46,100 | — | — |
| 2003-01-23 | $1.39 | $1.39 | 72,600 | — | — |
| 2003-01-22 | $1.35 | $1.35 | 10,600 | — | — |
| 2003-01-21 | $1.36 | $1.36 | 9,700 | — | — |
| 2003-01-17 | $1.38 | $1.38 | 98,600 | — | — |
| 2003-01-16 | $1.32 | $1.32 | 46,700 | — | — |
| 2003-01-15 | $1.36 | $1.36 | 42,100 | — | — |
| 2003-01-14 | $1.37 | $1.37 | 17,300 | — | — |
| 2003-01-13 | $1.44 | $1.44 | 32,600 | — | — |
| 2003-01-10 | $1.47 | $1.47 | 38,400 | — | — |
| 2003-01-09 | $1.43 | $1.43 | 37,000 | — | — |
| 2003-01-08 | $1.49 | $1.49 | 66,200 | — | — |
| 2003-01-07 | $1.47 | $1.47 | 130,900 | — | — |
| 2003-01-06 | $1.30 | $1.30 | 92,900 | — | — |
| 2003-01-03 | $1.38 | $1.38 | 119,900 | — | — |
| 2003-01-02 | $1.40 | $1.40 | 77,000 | — | — |