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
- 1996-11-22 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 | $5.75 | $5.75 | 1,314,000 | — | — |
| 2003-12-30 | $5.90 | $5.90 | 1,493,200 | — | — |
| 2003-12-29 | $6.00 | $6.00 | 3,017,200 | — | — |
| 2003-12-26 | $5.72 | $5.72 | 643,600 | — | — |
| 2003-12-24 | $5.69 | $5.69 | 572,400 | — | — |
| 2003-12-23 | $5.84 | $5.84 | 1,770,000 | — | — |
| 2003-12-22 | $5.73 | $5.73 | 1,733,200 | — | — |
| 2003-12-19 | $5.54 | $5.54 | 1,893,200 | — | — |
| 2003-12-18 | $5.50 | $5.50 | 1,734,800 | — | — |
| 2003-12-17 | $5.46 | $5.46 | 1,738,800 | — | — |
| 2003-12-16 | $5.35 | $5.35 | 2,633,200 | — | — |
| 2003-12-15 | $5.29 | $5.29 | 3,760,800 | — | — |
| 2003-12-12 | $5.35 | $5.35 | 2,593,200 | — | — |
| 2003-12-11 | $5.25 | $5.25 | 1,492,400 | — | — |
| 2003-12-10 | $5.08 | $5.08 | 1,961,200 | — | — |
| 2003-12-09 | $5.11 | $5.11 | 1,482,400 | — | — |
| 2003-12-08 | $5.18 | $5.18 | 2,288,000 | — | — |
| 2003-12-05 | $4.95 | $4.95 | 1,683,200 | — | — |
| 2003-12-04 | $5.03 | $5.03 | 2,396,400 | — | — |
| 2003-12-03 | $4.94 | $4.94 | 2,143,600 | — | — |
| 2003-12-02 | $4.94 | $4.94 | 5,846,400 | — | — |
| 2003-12-01 | $5.31 | $5.31 | 8,371,600 | — | — |
| 2003-11-28 | $5.01 | $5.01 | 342,800 | — | — |
| 2003-11-26 | $5.08 | $5.08 | 2,256,800 | — | — |
| 2003-11-25 | $4.95 | $4.95 | 2,636,000 | — | — |
| 2003-11-24 | $4.79 | $4.79 | 2,462,000 | — | — |
| 2003-11-21 | $4.76 | $4.76 | 1,462,400 | — | — |
| 2003-11-20 | $4.87 | $4.86 | 913,600 | — | — |
| 2003-11-19 | $4.86 | $4.86 | 2,431,200 | — | — |
| 2003-11-18 | $4.90 | $4.89 | 2,076,800 | — | — |
| 2003-11-17 | $4.91 | $4.91 | 1,072,400 | — | — |
| 2003-11-14 | $4.95 | $4.95 | 1,464,800 | — | — |
| 2003-11-13 | $5.03 | $5.03 | 3,613,200 | — | — |
| 2003-11-12 | $4.95 | $4.95 | 3,140,400 | — | — |
| 2003-11-11 | $4.69 | $4.69 | 966,000 | — | — |
| 2003-11-10 | $4.65 | $4.65 | 858,800 | — | — |
| 2003-11-07 | $4.76 | $4.76 | 1,128,000 | — | — |
| 2003-11-06 | $4.65 | $4.65 | 1,120,800 | — | — |
| 2003-11-05 | $4.68 | $4.68 | 1,688,800 | — | — |
| 2003-11-04 | $4.70 | $4.70 | 1,847,600 | — | — |
| 2003-11-03 | $4.70 | $4.70 | 1,410,400 | — | — |
| 2003-10-31 | $4.66 | $4.66 | 1,140,800 | — | — |
| 2003-10-30 | $4.77 | $4.77 | 2,166,000 | — | — |
| 2003-10-29 | $4.77 | $4.77 | 2,307,200 | — | — |
| 2003-10-28 | $4.82 | $4.82 | 4,309,600 | — | — |
| 2003-10-27 | $4.46 | $4.46 | 2,434,400 | — | — |
| 2003-10-24 | $4.32 | $4.32 | 1,437,600 | — | — |
| 2003-10-23 | $4.27 | $4.27 | 5,138,400 | — | — |
| 2003-10-22 | $4.06 | $4.06 | 968,800 | — | — |
| 2003-10-21 | $4.13 | $4.13 | 764,000 | — | — |
| 2003-10-20 | $4.13 | $4.13 | 603,600 | — | — |
| 2003-10-17 | $4.12 | $4.12 | 789,600 | — | — |
| 2003-10-16 | $4.20 | $4.20 | 912,000 | — | — |
| 2003-10-15 | $4.20 | $4.20 | 1,722,000 | — | — |
| 2003-10-14 | $4.13 | $4.12 | 1,644,400 | — | — |
| 2003-10-13 | $4.06 | $4.06 | 863,200 | — | — |
| 2003-10-10 | $4.05 | $4.05 | 1,344,400 | — | — |
| 2003-10-09 | $4.07 | $4.07 | 831,600 | — | — |
| 2003-10-08 | $3.99 | $3.99 | 580,400 | — | — |
| 2003-10-07 | $4.10 | $4.10 | 718,400 | — | — |
| 2003-10-06 | $4.09 | $4.08 | 1,170,000 | — | — |
| 2003-10-03 | $4.04 | $4.04 | 681,200 | — | — |
| 2003-10-02 | $3.96 | $3.96 | 656,400 | — | — |
| 2003-10-01 | $3.97 | $3.97 | 932,800 | — | — |
| 2003-09-30 | $3.80 | $3.80 | 1,092,800 | — | — |
| 2003-09-29 | $3.81 | $3.81 | 1,184,400 | — | — |
| 2003-09-26 | $3.85 | $3.85 | 1,936,400 | — | — |
| 2003-09-25 | $3.80 | $3.80 | 834,800 | — | — |
| 2003-09-24 | $3.90 | $3.90 | 592,000 | — | — |
| 2003-09-23 | $3.95 | $3.95 | 1,259,200 | — | — |
| 2003-09-22 | $3.89 | $3.89 | 2,580,800 | — | — |
| 2003-09-19 | $3.91 | $3.91 | 927,200 | — | — |
| 2003-09-18 | $3.96 | $3.96 | 360,800 | — | — |
| 2003-09-17 | $3.93 | $3.93 | 671,200 | — | — |
| 2003-09-16 | $4.00 | $4.00 | 766,400 | — | — |
| 2003-09-15 | $4.05 | $4.05 | 660,000 | — | — |
| 2003-09-12 | $4.09 | $4.09 | 1,004,400 | — | — |
| 2003-09-11 | $3.94 | $3.94 | 696,000 | — | — |
| 2003-09-10 | $3.91 | $3.91 | 552,800 | — | — |
| 2003-09-09 | $4.04 | $4.04 | 492,000 | — | — |
| 2003-09-08 | $4.07 | $4.07 | 744,800 | — | — |
| 2003-09-05 | $4.03 | $4.03 | 518,400 | — | — |
| 2003-09-04 | $4.07 | $4.07 | 681,600 | — | — |
| 2003-09-03 | $4.08 | $4.08 | 1,148,400 | — | — |
| 2003-09-02 | $4.05 | $4.05 | 2,623,600 | — | — |
| 2003-08-29 | $4.04 | $4.04 | 1,085,200 | — | — |
| 2003-08-28 | $4.00 | $4.00 | 1,288,000 | — | — |
| 2003-08-27 | $3.90 | $3.90 | 766,000 | — | — |
| 2003-08-26 | $3.81 | $3.81 | 2,338,800 | — | — |
| 2003-08-25 | $3.81 | $3.81 | 568,800 | — | — |
| 2003-08-22 | $3.81 | $3.81 | 1,194,400 | — | — |
| 2003-08-21 | $3.95 | $3.94 | 2,003,600 | — | — |
| 2003-08-20 | $3.91 | $3.91 | 1,700,400 | — | — |
| 2003-08-19 | $3.90 | $3.90 | 1,556,400 | — | — |
| 2003-08-18 | $3.96 | $3.96 | 1,416,000 | — | — |
| 2003-08-15 | $4.02 | $4.02 | 1,942,000 | — | — |
| 2003-08-14 | $3.98 | $3.98 | 1,316,400 | — | — |
| 2003-08-13 | $3.89 | $3.89 | 1,154,000 | — | — |
| 2003-08-12 | $3.81 | $3.81 | 802,000 | — | — |
| 2003-08-11 | $3.78 | $3.78 | 717,600 | — | — |
| 2003-08-08 | $3.76 | $3.76 | 1,193,200 | — | — |
| 2003-08-07 | $3.69 | $3.69 | 718,000 | — | — |
| 2003-08-06 | $3.67 | $3.67 | 808,800 | — | — |
| 2003-08-05 | $3.73 | $3.73 | 1,128,800 | — | — |
| 2003-08-04 | $3.73 | $3.73 | 1,114,400 | — | — |
| 2003-08-01 | $3.74 | $3.74 | 1,554,800 | — | — |
| 2003-07-31 | $3.78 | $3.78 | 1,165,600 | — | — |
| 2003-07-30 | $3.73 | $3.73 | 1,323,200 | — | — |
| 2003-07-29 | $3.71 | $3.71 | 2,568,800 | — | — |
| 2003-07-28 | $3.67 | $3.67 | 1,812,000 | — | — |
| 2003-07-25 | $3.61 | $3.61 | 911,200 | — | — |
| 2003-07-24 | $3.58 | $3.58 | 716,000 | — | — |
| 2003-07-23 | $3.54 | $3.54 | 1,133,600 | — | — |
| 2003-07-22 | $3.58 | $3.58 | 1,284,000 | — | — |
| 2003-07-21 | $3.42 | $3.42 | 1,044,800 | — | — |
| 2003-07-18 | $3.64 | $3.63 | 1,137,200 | — | — |
| 2003-07-17 | $3.55 | $3.55 | 452,800 | — | — |
| 2003-07-16 | $3.61 | $3.61 | 480,000 | — | — |
| 2003-07-15 | $3.62 | $3.62 | 959,600 | — | — |
| 2003-07-14 | $3.63 | $3.63 | 493,200 | — | — |
| 2003-07-11 | $3.60 | $3.60 | 624,000 | — | — |
| 2003-07-10 | $3.54 | $3.54 | 535,200 | — | — |
| 2003-07-09 | $3.66 | $3.66 | 1,648,400 | — | — |
| 2003-07-08 | $3.73 | $3.73 | 1,419,200 | — | — |
| 2003-07-07 | $3.60 | $3.60 | 990,400 | — | — |
| 2003-07-03 | $3.53 | $3.53 | 422,400 | — | — |
| 2003-07-02 | $3.56 | $3.56 | 5,376,800 | — | — |
| 2003-07-01 | $3.42 | $3.42 | 2,960,400 | — | — |
| 2003-06-30 | $3.45 | $3.45 | 1,622,000 | — | — |
| 2003-06-27 | $3.45 | $3.45 | 543,600 | — | — |
| 2003-06-26 | $3.46 | $3.46 | 1,110,000 | — | — |
| 2003-06-25 | $3.49 | $3.49 | 784,000 | — | — |
| 2003-06-24 | $3.46 | $3.46 | 1,167,600 | — | — |
| 2003-06-23 | $3.47 | $3.46 | 1,014,800 | — | — |
| 2003-06-20 | $3.55 | $3.55 | 702,800 | — | — |
| 2003-06-19 | $3.56 | $3.56 | 955,200 | — | — |
| 2003-06-18 | $3.61 | $3.61 | 1,114,800 | — | — |
| 2003-06-17 | $3.56 | $3.56 | 1,076,000 | — | — |
| 2003-06-16 | $3.50 | $3.50 | 753,200 | — | — |
| 2003-06-13 | $3.46 | $3.46 | 543,600 | — | — |
| 2003-06-12 | $3.56 | $3.56 | 205,200 | — | — |
| 2003-06-11 | $3.56 | $3.56 | 692,000 | — | — |
| 2003-06-10 | $3.55 | $3.55 | 737,600 | — | — |
| 2003-06-09 | $3.52 | $3.52 | 624,800 | — | — |
| 2003-06-06 | $3.48 | $3.48 | 890,800 | — | — |
| 2003-06-05 | $3.50 | $3.50 | 893,600 | — | — |
| 2003-06-04 | $3.40 | $3.40 | 909,200 | — | — |
| 2003-06-03 | $3.39 | $3.39 | 880,800 | — | — |
| 2003-06-02 | $3.42 | $3.42 | 1,023,600 | — | — |
| 2003-05-30 | $3.35 | $3.35 | 901,200 | — | — |
| 2003-05-29 | $3.27 | $3.27 | 1,735,200 | — | — |
| 2003-05-28 | $3.29 | $3.29 | 1,550,000 | — | — |
| 2003-05-27 | $3.23 | $3.23 | 1,164,400 | — | — |
| 2003-05-23 | $3.21 | $3.21 | 514,000 | — | — |
| 2003-05-22 | $3.15 | $3.15 | 1,053,200 | — | — |
| 2003-05-21 | $3.17 | $3.17 | 1,792,000 | — | — |
| 2003-05-20 | $3.19 | $3.19 | 1,527,600 | — | — |
| 2003-05-19 | $3.17 | $3.17 | 1,490,800 | — | — |
| 2003-05-16 | $3.19 | $3.19 | 1,763,600 | — | — |
| 2003-05-15 | $3.25 | $3.24 | 756,800 | — | — |
| 2003-05-14 | $3.20 | $3.20 | 866,000 | — | — |
| 2003-05-13 | $3.21 | $3.20 | 1,522,800 | — | — |
| 2003-05-12 | $3.20 | $3.20 | 1,306,800 | — | — |
| 2003-05-09 | $3.21 | $3.21 | 907,600 | — | — |
| 2003-05-08 | $3.20 | $3.20 | 837,200 | — | — |
| 2003-05-07 | $3.24 | $3.24 | 985,600 | — | — |
| 2003-05-06 | $3.23 | $3.23 | 1,511,200 | — | — |
| 2003-05-05 | $3.10 | $3.10 | 951,600 | — | — |
| 2003-05-02 | $3.06 | $3.06 | 909,200 | — | — |
| 2003-05-01 | $3.03 | $3.03 | 1,346,400 | — | — |
| 2003-04-30 | $3.03 | $3.03 | 1,489,600 | — | — |
| 2003-04-29 | $3.01 | $3.01 | 2,306,800 | — | — |
| 2003-04-28 | $2.97 | $2.97 | 1,633,600 | — | — |
| 2003-04-25 | $2.84 | $2.84 | 1,248,800 | — | — |
| 2003-04-24 | $2.89 | $2.89 | 1,951,200 | — | — |
| 2003-04-23 | $2.95 | $2.95 | 684,800 | — | — |
| 2003-04-22 | $3.05 | $3.05 | 1,605,200 | — | — |
| 2003-04-21 | $3.05 | $3.05 | 1,207,200 | — | — |
| 2003-04-17 | $3.04 | $3.04 | 948,800 | — | — |
| 2003-04-16 | $3.05 | $3.05 | 1,337,600 | — | — |
| 2003-04-15 | $3.03 | $3.03 | 860,800 | — | — |
| 2003-04-14 | $3.01 | $3.01 | 691,200 | — | — |
| 2003-04-11 | $3.01 | $3.01 | 546,400 | — | — |
| 2003-04-10 | $2.98 | $2.97 | 2,315,600 | — | — |
| 2003-04-09 | $2.97 | $2.97 | 702,000 | — | — |
| 2003-04-08 | $2.99 | $2.99 | 539,200 | — | — |
| 2003-04-07 | $2.93 | $2.93 | 1,195,600 | — | — |
| 2003-04-04 | $2.97 | $2.97 | 469,600 | — | — |
| 2003-04-03 | $2.96 | $2.96 | 630,400 | — | — |
| 2003-04-02 | $2.99 | $2.98 | 1,928,000 | — | — |
| 2003-04-01 | $2.98 | $2.98 | 1,493,200 | — | — |
| 2003-03-31 | $2.93 | $2.93 | 882,800 | — | — |
| 2003-03-28 | $2.85 | $2.85 | 488,800 | — | — |
| 2003-03-27 | $2.84 | $2.84 | 975,200 | — | — |
| 2003-03-26 | $2.84 | $2.84 | 768,800 | — | — |
| 2003-03-25 | $3.02 | $3.01 | 1,256,400 | — | — |
| 2003-03-24 | $3.06 | $3.06 | 1,204,800 | — | — |
| 2003-03-21 | $3.07 | $3.07 | 1,105,600 | — | — |
| 2003-03-20 | $2.97 | $2.97 | 838,400 | — | — |
| 2003-03-19 | $2.87 | $2.87 | 612,800 | — | — |
| 2003-03-18 | $2.94 | $2.94 | 3,086,800 | — | — |
| 2003-03-17 | $2.96 | $2.96 | 1,334,800 | — | — |
| 2003-03-14 | $2.80 | $2.80 | 960,800 | — | — |
| 2003-03-13 | $2.80 | $2.80 | 1,919,600 | — | — |
| 2003-03-12 | $2.63 | $2.63 | 4,584,400 | — | — |
| 2003-03-11 | $2.93 | $2.93 | 443,600 | — | — |
| 2003-03-10 | $2.89 | $2.89 | 1,082,800 | — | — |
| 2003-03-07 | $2.93 | $2.93 | 584,000 | — | — |
| 2003-03-06 | $2.91 | $2.91 | 1,175,200 | — | — |
| 2003-03-05 | $2.98 | $2.98 | 2,502,400 | — | — |
| 2003-03-04 | $3.03 | $3.03 | 452,800 | — | — |
| 2003-03-03 | $3.09 | $3.09 | 559,600 | — | — |
| 2003-02-28 | $3.03 | $3.03 | 860,400 | — | — |
| 2003-02-27 | $3.03 | $3.03 | 548,400 | — | — |
| 2003-02-26 | $3.08 | $3.08 | 1,488,400 | — | — |
| 2003-02-25 | $3.09 | $3.09 | 1,109,200 | — | — |
| 2003-02-24 | $2.98 | $2.97 | 978,800 | — | — |
| 2003-02-21 | $3.06 | $3.06 | 1,301,200 | — | — |
| 2003-02-20 | $2.99 | $2.99 | 530,800 | — | — |
| 2003-02-19 | $3.00 | $3.00 | 1,258,800 | — | — |
| 2003-02-18 | $3.11 | $3.11 | 853,200 | — | — |
| 2003-02-14 | $2.97 | $2.97 | 723,200 | — | — |
| 2003-02-13 | $2.93 | $2.93 | 535,200 | — | — |
| 2003-02-12 | $2.94 | $2.94 | 1,010,400 | — | — |
| 2003-02-11 | $2.94 | $2.94 | 650,400 | — | — |
| 2003-02-10 | $3.00 | $3.00 | 1,022,800 | — | — |
| 2003-02-07 | $2.93 | $2.93 | 702,800 | — | — |
| 2003-02-06 | $2.99 | $2.98 | 1,276,400 | — | — |
| 2003-02-05 | $2.95 | $2.95 | 2,995,600 | — | — |
| 2003-02-04 | $3.09 | $3.09 | 1,406,400 | — | — |
| 2003-02-03 | $3.13 | $3.13 | 2,258,000 | — | — |
| 2003-01-31 | $3.33 | $3.32 | 833,200 | — | — |
| 2003-01-30 | $3.24 | $3.24 | 595,600 | — | — |
| 2003-01-29 | $3.31 | $3.31 | 3,275,200 | — | — |
| 2003-01-28 | $3.17 | $3.17 | 1,396,400 | — | — |
| 2003-01-27 | $3.18 | $3.18 | 1,080,000 | — | — |
| 2003-01-24 | $3.23 | $3.22 | 909,200 | — | — |
| 2003-01-23 | $3.32 | $3.32 | 1,124,000 | — | — |
| 2003-01-22 | $3.25 | $3.25 | 1,106,800 | — | — |
| 2003-01-21 | $3.24 | $3.24 | 3,657,200 | — | — |
| 2003-01-17 | $3.30 | $3.30 | 1,164,800 | — | — |
| 2003-01-16 | $3.31 | $3.31 | 1,477,200 | — | — |
| 2003-01-15 | $3.23 | $3.23 | 1,902,800 | — | — |
| 2003-01-14 | $3.18 | $3.18 | 909,200 | — | — |
| 2003-01-13 | $3.18 | $3.18 | 761,200 | — | — |
| 2003-01-10 | $3.18 | $3.18 | 982,000 | — | — |
| 2003-01-09 | $3.20 | $3.20 | 2,180,400 | — | — |
| 2003-01-08 | $3.07 | $3.07 | 917,600 | — | — |
| 2003-01-07 | $3.11 | $3.11 | 3,330,000 | — | — |
| 2003-01-06 | $3.07 | $3.07 | 2,474,800 | — | — |
| 2003-01-03 | $3.01 | $3.01 | 3,534,800 | — | — |
| 2003-01-02 | $3.06 | $3.06 | 2,974,000 | — | — |