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
- 1997-02-14 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 | $5.31 | $5.31 | 414,400 | — | — |
| 2003-12-30 | $5.38 | $5.38 | 651,200 | — | — |
| 2003-12-29 | $5.47 | $5.47 | 767,200 | — | — |
| 2003-12-26 | $5.31 | $5.31 | 92,000 | — | — |
| 2003-12-24 | $5.28 | $5.28 | 158,400 | — | — |
| 2003-12-23 | $5.43 | $5.43 | 872,000 | — | — |
| 2003-12-22 | $5.16 | $5.16 | 999,200 | — | — |
| 2003-12-19 | $5.06 | $5.06 | 1,835,200 | — | — |
| 2003-12-18 | $5.03 | $5.03 | 4,213,600 | — | — |
| 2003-12-17 | $4.72 | $4.72 | 487,200 | — | — |
| 2003-12-16 | $4.83 | $4.83 | 865,600 | — | — |
| 2003-12-15 | $4.82 | $4.82 | 757,600 | — | — |
| 2003-12-12 | $4.81 | $4.81 | 537,600 | — | — |
| 2003-12-11 | $4.81 | $4.81 | 328,000 | — | — |
| 2003-12-10 | $4.75 | $4.75 | 553,600 | — | — |
| 2003-12-09 | $4.79 | $4.79 | 605,600 | — | — |
| 2003-12-08 | $4.79 | $4.79 | 456,000 | — | — |
| 2003-12-05 | $4.68 | $4.68 | 520,800 | — | — |
| 2003-12-04 | $4.64 | $4.64 | 580,800 | — | — |
| 2003-12-03 | $4.56 | $4.56 | 330,400 | — | — |
| 2003-12-02 | $4.59 | $4.59 | 433,600 | — | — |
| 2003-12-01 | $4.50 | $4.50 | 297,600 | — | — |
| 2003-11-28 | $4.30 | $4.30 | 132,800 | — | — |
| 2003-11-26 | $4.33 | $4.33 | 293,600 | — | — |
| 2003-11-25 | $4.34 | $4.34 | 221,600 | — | — |
| 2003-11-24 | $4.33 | $4.33 | 588,000 | — | — |
| 2003-11-21 | $4.24 | $4.24 | 531,200 | — | — |
| 2003-11-20 | $4.16 | $4.16 | 435,200 | — | — |
| 2003-11-19 | $4.22 | $4.22 | 452,000 | — | — |
| 2003-11-18 | $4.21 | $4.21 | 192,000 | — | — |
| 2003-11-17 | $4.21 | $4.21 | 152,000 | — | — |
| 2003-11-14 | $4.18 | $4.18 | 96,000 | — | — |
| 2003-11-13 | $4.18 | $4.18 | 90,400 | — | — |
| 2003-11-12 | $4.15 | $4.15 | 68,000 | — | — |
| 2003-11-11 | $4.10 | $4.10 | 157,600 | — | — |
| 2003-11-10 | $4.22 | $4.22 | 507,200 | — | — |
| 2003-11-07 | $4.05 | $4.05 | 221,600 | — | — |
| 2003-11-06 | $4.22 | $4.22 | 94,400 | — | — |
| 2003-11-05 | $4.18 | $4.18 | 120,000 | — | — |
| 2003-11-04 | $4.20 | $4.20 | 148,000 | — | — |
| 2003-11-03 | $4.03 | $4.03 | 289,600 | — | — |
| 2003-10-31 | $3.99 | $3.99 | 212,800 | — | — |
| 2003-10-30 | $3.95 | $3.95 | 239,200 | — | — |
| 2003-10-29 | $3.94 | $3.94 | 304,800 | — | — |
| 2003-10-28 | $4.00 | $4.00 | 191,200 | — | — |
| 2003-10-27 | $4.01 | $4.01 | 386,400 | — | — |
| 2003-10-24 | $3.96 | $3.96 | 544,800 | — | — |
| 2003-10-23 | $3.88 | $3.88 | 945,600 | — | — |
| 2003-10-22 | $3.88 | $3.88 | 491,200 | — | — |
| 2003-10-21 | $3.93 | $3.93 | 185,600 | — | — |
| 2003-10-20 | $4.00 | $4.00 | 240,000 | — | — |
| 2003-10-17 | $4.00 | $4.00 | 214,400 | — | — |
| 2003-10-16 | $3.98 | $3.98 | 251,200 | — | — |
| 2003-10-15 | $4.00 | $4.00 | 224,800 | — | — |
| 2003-10-14 | $4.00 | $4.00 | 617,600 | — | — |
| 2003-10-13 | $3.94 | $3.94 | 319,200 | — | — |
| 2003-10-10 | $3.91 | $3.91 | 292,000 | — | — |
| 2003-10-09 | $4.10 | $4.10 | 105,600 | — | — |
| 2003-10-08 | $4.11 | $4.11 | 112,000 | — | — |
| 2003-10-07 | $4.12 | $4.12 | 272,000 | — | — |
| 2003-10-06 | $4.13 | $4.13 | 280,000 | — | — |
| 2003-10-03 | $4.13 | $4.13 | 210,400 | — | — |
| 2003-10-02 | $4.04 | $4.04 | 160,000 | — | — |
| 2003-10-01 | $4.13 | $4.13 | 261,600 | — | — |
| 2003-09-30 | $4.00 | $4.00 | 315,200 | — | — |
| 2003-09-29 | $4.09 | $4.09 | 179,200 | — | — |
| 2003-09-26 | $4.00 | $4.00 | 176,800 | — | — |
| 2003-09-25 | $4.07 | $4.07 | 200,800 | — | — |
| 2003-09-24 | $4.10 | $4.10 | 214,400 | — | — |
| 2003-09-23 | $4.16 | $4.16 | 442,400 | — | — |
| 2003-09-22 | $4.13 | $4.13 | 264,000 | — | — |
| 2003-09-19 | $4.11 | $4.11 | 360,000 | — | — |
| 2003-09-18 | $4.05 | $4.05 | 147,200 | — | — |
| 2003-09-17 | $4.04 | $4.04 | 171,200 | — | — |
| 2003-09-16 | $4.03 | $4.03 | 145,600 | — | — |
| 2003-09-15 | $4.00 | $4.00 | 165,600 | — | — |
| 2003-09-12 | $4.07 | $4.07 | 154,400 | — | — |
| 2003-09-11 | $4.07 | $4.07 | 292,800 | — | — |
| 2003-09-10 | $4.06 | $4.06 | 105,600 | — | — |
| 2003-09-09 | $4.19 | $4.19 | 415,200 | — | — |
| 2003-09-08 | $4.19 | $4.19 | 320,000 | — | — |
| 2003-09-05 | $4.19 | $4.19 | 421,600 | — | — |
| 2003-09-04 | $4.24 | $4.24 | 432,800 | — | — |
| 2003-09-03 | $4.22 | $4.22 | 475,200 | — | — |
| 2003-09-02 | $4.20 | $4.20 | 436,000 | — | — |
| 2003-08-29 | $3.99 | $3.99 | 371,200 | — | — |
| 2003-08-28 | $3.99 | $3.99 | 164,800 | — | — |
| 2003-08-27 | $4.03 | $4.03 | 212,800 | — | — |
| 2003-08-26 | $3.99 | $3.99 | 208,800 | — | — |
| 2003-08-25 | $3.94 | $3.94 | 94,400 | — | — |
| 2003-08-22 | $3.94 | $3.94 | 193,600 | — | — |
| 2003-08-21 | $4.01 | $4.01 | 82,400 | — | — |
| 2003-08-20 | $3.99 | $3.99 | 173,600 | — | — |
| 2003-08-19 | $4.01 | $4.01 | 413,600 | — | — |
| 2003-08-18 | $4.01 | $4.01 | 327,200 | — | — |
| 2003-08-15 | $3.88 | $3.88 | 61,600 | — | — |
| 2003-08-14 | $3.91 | $3.91 | 106,400 | — | — |
| 2003-08-13 | $3.96 | $3.96 | 403,200 | — | — |
| 2003-08-12 | $4.00 | $4.00 | 252,800 | — | — |
| 2003-08-11 | $4.00 | $4.00 | 231,200 | — | — |
| 2003-08-08 | $3.95 | $3.95 | 494,400 | — | — |
| 2003-08-07 | $3.91 | $3.91 | 275,200 | — | — |
| 2003-08-06 | $3.94 | $3.94 | 144,000 | — | — |
| 2003-08-05 | $3.95 | $3.95 | 585,600 | — | — |
| 2003-08-04 | $3.96 | $3.96 | 706,400 | — | — |
| 2003-08-01 | $3.86 | $3.86 | 489,600 | — | — |
| 2003-07-31 | $3.99 | $3.99 | 650,400 | — | — |
| 2003-07-30 | $3.98 | $3.98 | 454,400 | — | — |
| 2003-07-29 | $4.04 | $4.04 | 279,200 | — | — |
| 2003-07-28 | $4.03 | $4.02 | 428,800 | — | — |
| 2003-07-25 | $4.06 | $4.06 | 320,000 | — | — |
| 2003-07-24 | $4.11 | $4.11 | 633,600 | — | — |
| 2003-07-23 | $4.09 | $4.09 | 2,309,600 | — | — |
| 2003-07-22 | $3.59 | $3.59 | 1,804,800 | — | — |
| 2003-07-21 | $3.51 | $3.51 | 296,800 | — | — |
| 2003-07-18 | $3.48 | $3.48 | 244,800 | — | — |
| 2003-07-17 | $3.45 | $3.45 | 184,000 | — | — |
| 2003-07-16 | $3.71 | $3.71 | 188,800 | — | — |
| 2003-07-15 | $3.74 | $3.74 | 252,000 | — | — |
| 2003-07-14 | $3.76 | $3.76 | 162,400 | — | — |
| 2003-07-11 | $3.75 | $3.75 | 104,000 | — | — |
| 2003-07-10 | $3.75 | $3.75 | 151,200 | — | — |
| 2003-07-09 | $3.85 | $3.85 | 298,400 | — | — |
| 2003-07-08 | $4.13 | $4.12 | 804,000 | — | — |
| 2003-07-07 | $3.82 | $3.82 | 193,600 | — | — |
| 2003-07-03 | $3.77 | $3.77 | 279,200 | — | — |
| 2003-07-02 | $3.81 | $3.81 | 152,800 | — | — |
| 2003-07-01 | $3.73 | $3.73 | 238,400 | — | — |
| 2003-06-30 | $3.93 | $3.93 | 608,800 | — | — |
| 2003-06-27 | $3.95 | $3.94 | 224,800 | — | — |
| 2003-06-26 | $3.93 | $3.93 | 164,000 | — | — |
| 2003-06-25 | $3.81 | $3.81 | 212,800 | — | — |
| 2003-06-24 | $3.74 | $3.74 | 356,800 | — | — |
| 2003-06-23 | $3.75 | $3.75 | 167,200 | — | — |
| 2003-06-20 | $3.77 | $3.77 | 258,400 | — | — |
| 2003-06-19 | $3.66 | $3.66 | 390,400 | — | — |
| 2003-06-18 | $3.76 | $3.76 | 240,000 | — | — |
| 2003-06-17 | $3.74 | $3.74 | 201,600 | — | — |
| 2003-06-16 | $3.79 | $3.79 | 234,400 | — | — |
| 2003-06-13 | $3.77 | $3.77 | 192,000 | — | — |
| 2003-06-12 | $3.67 | $3.67 | 425,600 | — | — |
| 2003-06-11 | $3.47 | $3.47 | 290,400 | — | — |
| 2003-06-10 | $3.50 | $3.50 | 259,200 | — | — |
| 2003-06-09 | $3.45 | $3.45 | 260,000 | — | — |
| 2003-06-06 | $3.38 | $3.38 | 376,800 | — | — |
| 2003-06-05 | $3.23 | $3.23 | 245,600 | — | — |
| 2003-06-04 | $3.21 | $3.21 | 334,400 | — | — |
| 2003-06-03 | $3.21 | $3.20 | 105,600 | — | — |
| 2003-06-02 | $3.19 | $3.19 | 53,600 | — | — |
| 2003-05-30 | $3.19 | $3.19 | 208,000 | — | — |
| 2003-05-29 | $3.19 | $3.19 | 126,400 | — | — |
| 2003-05-28 | $3.12 | $3.12 | 177,600 | — | — |
| 2003-05-27 | $3.13 | $3.13 | 195,200 | — | — |
| 2003-05-23 | $3.19 | $3.19 | 44,800 | — | — |
| 2003-05-22 | $3.21 | $3.21 | 100,800 | — | — |
| 2003-05-21 | $3.21 | $3.21 | 203,200 | — | — |
| 2003-05-20 | $3.21 | $3.21 | 147,200 | — | — |
| 2003-05-19 | $3.22 | $3.22 | 160,000 | — | — |
| 2003-05-16 | $3.23 | $3.23 | 116,000 | — | — |
| 2003-05-15 | $3.31 | $3.31 | 255,200 | — | — |
| 2003-05-14 | $3.30 | $3.30 | 229,600 | — | — |
| 2003-05-13 | $3.30 | $3.30 | 251,200 | — | — |
| 2003-05-12 | $3.30 | $3.30 | 168,000 | — | — |
| 2003-05-09 | $3.31 | $3.31 | 224,800 | — | — |
| 2003-05-08 | $3.28 | $3.28 | 130,400 | — | — |
| 2003-05-07 | $3.27 | $3.27 | 288,000 | — | — |
| 2003-05-06 | $3.30 | $3.30 | 296,000 | — | — |
| 2003-05-05 | $3.33 | $3.33 | 470,400 | — | — |
| 2003-05-02 | $3.36 | $3.36 | 664,000 | — | — |
| 2003-05-01 | $3.25 | $3.25 | 1,539,200 | — | — |
| 2003-04-30 | $3.33 | $3.33 | 440,000 | — | — |
| 2003-04-29 | $3.16 | $3.16 | 396,800 | — | — |
| 2003-04-28 | $3.18 | $3.18 | 411,200 | — | — |
| 2003-04-25 | $3.13 | $3.13 | 790,400 | — | — |
| 2003-04-24 | $2.96 | $2.96 | 353,600 | — | — |
| 2003-04-23 | $2.88 | $2.88 | 672,800 | — | — |
| 2003-04-22 | $2.83 | $2.83 | 187,200 | — | — |
| 2003-04-21 | $2.83 | $2.83 | 230,400 | — | — |
| 2003-04-17 | $2.84 | $2.84 | 152,800 | — | — |
| 2003-04-16 | $2.82 | $2.82 | 468,800 | — | — |
| 2003-04-15 | $2.86 | $2.86 | 407,200 | — | — |
| 2003-04-14 | $2.85 | $2.85 | 315,200 | — | — |
| 2003-04-11 | $2.87 | $2.87 | 421,600 | — | — |
| 2003-04-10 | $2.81 | $2.81 | 244,000 | — | — |
| 2003-04-09 | $2.80 | $2.80 | 272,000 | — | — |
| 2003-04-08 | $2.85 | $2.85 | 488,000 | — | — |
| 2003-04-07 | $2.83 | $2.83 | 212,800 | — | — |
| 2003-04-04 | $2.83 | $2.82 | 345,600 | — | — |
| 2003-04-03 | $2.82 | $2.82 | 246,400 | — | — |
| 2003-04-02 | $2.83 | $2.83 | 184,800 | — | — |
| 2003-04-01 | $2.81 | $2.81 | 425,600 | — | — |
| 2003-03-31 | $2.77 | $2.77 | 196,800 | — | — |
| 2003-03-28 | $2.77 | $2.76 | 156,800 | — | — |
| 2003-03-27 | $2.78 | $2.78 | 196,000 | — | — |
| 2003-03-26 | $2.78 | $2.78 | 293,600 | — | — |
| 2003-03-25 | $2.79 | $2.79 | 441,600 | — | — |
| 2003-03-24 | $2.81 | $2.81 | 550,400 | — | — |
| 2003-03-21 | $2.89 | $2.89 | 861,600 | — | — |
| 2003-03-20 | $2.78 | $2.78 | 373,600 | — | — |
| 2003-03-19 | $2.78 | $2.78 | 228,000 | — | — |
| 2003-03-18 | $2.76 | $2.76 | 380,800 | — | — |
| 2003-03-17 | $2.66 | $2.66 | 235,200 | — | — |
| 2003-03-14 | $2.62 | $2.62 | 253,600 | — | — |
| 2003-03-13 | $2.59 | $2.59 | 211,200 | — | — |
| 2003-03-12 | $2.53 | $2.53 | 408,000 | — | — |
| 2003-03-11 | $2.58 | $2.58 | 287,200 | — | — |
| 2003-03-10 | $2.57 | $2.57 | 304,000 | — | — |
| 2003-03-07 | $2.59 | $2.59 | 397,600 | — | — |
| 2003-03-06 | $2.58 | $2.58 | 580,800 | — | — |
| 2003-03-05 | $2.58 | $2.58 | 557,600 | — | — |
| 2003-03-04 | $2.62 | $2.62 | 464,000 | — | — |
| 2003-03-03 | $2.57 | $2.57 | 367,200 | — | — |
| 2003-02-28 | $2.54 | $2.54 | 308,800 | — | — |
| 2003-02-27 | $2.53 | $2.53 | 896,800 | — | — |
| 2003-02-26 | $2.53 | $2.53 | 288,800 | — | — |
| 2003-02-25 | $2.50 | $2.50 | 299,200 | — | — |
| 2003-02-24 | $2.48 | $2.48 | 406,400 | — | — |
| 2003-02-21 | $2.47 | $2.47 | 882,400 | — | — |
| 2003-02-20 | $2.44 | $2.44 | 519,200 | — | — |
| 2003-02-19 | $2.49 | $2.49 | 743,200 | — | — |
| 2003-02-18 | $2.55 | $2.55 | 591,200 | — | — |
| 2003-02-14 | $2.54 | $2.54 | 344,000 | — | — |
| 2003-02-13 | $2.49 | $2.49 | 379,200 | — | — |
| 2003-02-12 | $2.50 | $2.49 | 339,200 | — | — |
| 2003-02-11 | $2.54 | $2.54 | 691,200 | — | — |
| 2003-02-10 | $2.52 | $2.52 | 600,000 | — | — |
| 2003-02-07 | $2.51 | $2.51 | 484,800 | — | — |
| 2003-02-06 | $2.52 | $2.52 | 585,600 | — | — |
| 2003-02-05 | $2.50 | $2.50 | 1,180,000 | — | — |
| 2003-02-04 | $2.49 | $2.49 | 622,400 | — | — |
| 2003-02-03 | $2.53 | $2.53 | 840,800 | — | — |
| 2003-01-31 | $2.56 | $2.56 | 2,244,000 | — | — |
| 2003-01-30 | $2.48 | $2.48 | 2,196,000 | — | — |
| 2003-01-29 | $2.44 | $2.44 | 830,400 | — | — |
| 2003-01-28 | $2.57 | $2.57 | 1,183,200 | — | — |
| 2003-01-27 | $2.55 | $2.55 | 778,400 | — | — |
| 2003-01-24 | $2.58 | $2.58 | 844,800 | — | — |
| 2003-01-23 | $2.63 | $2.63 | 1,613,600 | — | — |
| 2003-01-22 | $2.66 | $2.66 | 1,008,000 | — | — |
| 2003-01-21 | $2.75 | $2.75 | 572,000 | — | — |
| 2003-01-17 | $2.82 | $2.82 | 338,400 | — | — |
| 2003-01-16 | $2.81 | $2.81 | 668,000 | — | — |
| 2003-01-15 | $2.90 | $2.90 | 541,600 | — | — |
| 2003-01-14 | $2.93 | $2.93 | 892,800 | — | — |
| 2003-01-13 | $2.94 | $2.93 | 709,600 | — | — |
| 2003-01-10 | $2.94 | $2.94 | 351,200 | — | — |
| 2003-01-09 | $2.97 | $2.97 | 870,400 | — | — |
| 2003-01-08 | $2.93 | $2.93 | 708,800 | — | — |
| 2003-01-07 | $3.06 | $3.06 | 544,800 | — | — |
| 2003-01-06 | $3.06 | $3.06 | 1,857,600 | — | — |
| 2003-01-03 | $3.24 | $3.24 | 769,600 | — | — |
| 2003-01-02 | $3.24 | $3.24 | 916,800 | — | — |