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
- 1994-11-17 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 | $4.70 | $9.30 | 27,100 | — | — |
| 2003-12-30 | $4.69 | $9.28 | 25,500 | — | — |
| 2003-12-29 | $4.60 | $9.10 | 56,800 | — | — |
| 2003-12-26 | $4.72 | $9.34 | 10,400 | — | — |
| 2003-12-24 | $4.62 | $9.14 | 10,500 | — | — |
| 2003-12-23 | $4.61 | $9.12 | 71,400 | — | — |
| 2003-12-22 | $4.50 | $8.91 | 65,000 | — | — |
| 2003-12-19 | $4.19 | $8.29 | 54,700 | — | — |
| 2003-12-18 | $4.14 | $8.19 | 102,800 | — | — |
| 2003-12-17 | $3.91 | $7.74 | 20,300 | — | — |
| 2003-12-16 | $3.84 | $7.60 | 21,000 | — | — |
| 2003-12-15 | $3.84 | $7.60 | 67,000 | — | — |
| 2003-12-12 | $3.78 | $7.48 | 4,800 | — | — |
| 2003-12-11 | $3.76 | $7.44 | 32,400 | — | — |
| 2003-12-10 | $3.75 | $7.42 | 31,900 | — | — |
| 2003-12-09 | $3.81 | $7.54 | 16,200 | — | — |
| 2003-12-08 | $3.81 | $7.54 | 10,700 | — | — |
| 2003-12-05 | $3.76 | $7.44 | 7,100 | — | — |
| 2003-12-04 | $3.74 | $7.40 | 32,500 | — | — |
| 2003-12-03 | $3.83 | $7.58 | 38,200 | — | — |
| 2003-12-02 | $3.79 | $7.50 | 38,800 | — | — |
| 2003-12-01 | $3.75 | $7.42 | 46,900 | — | — |
| 2003-11-28 | $3.70 | $7.32 | 44,200 | — | — |
| 2003-11-26 | $3.73 | $7.38 | 18,300 | — | — |
| 2003-11-25 | $3.89 | $7.70 | 116,100 | — | — |
| 2003-11-24 | $3.62 | $7.16 | 73,300 | — | — |
| 2003-11-21 | $3.48 | $6.89 | 6,300 | — | — |
| 2003-11-20 | $3.45 | $6.83 | 6,600 | — | — |
| 2003-11-19 | $3.42 | $6.77 | 15,200 | — | — |
| 2003-11-18 | $3.38 | $6.69 | 9,900 | — | — |
| 2003-11-17 | $3.37 | $6.67 | 31,600 | — | — |
| 2003-11-14 | $3.55 | $7.03 | 34,600 | — | — |
| 2003-11-13 | $3.48 | $6.89 | 29,100 | — | — |
| 2003-11-12 | $3.49 | $6.91 | 23,000 | — | — |
| 2003-11-11 | $3.54 | $7.01 | 48,400 | — | — |
| 2003-11-10 | $3.76 | $7.44 | 33,500 | — | — |
| 2003-11-07 | $3.72 | $7.36 | 42,300 | — | — |
| 2003-11-06 | $3.64 | $7.20 | 24,000 | — | — |
| 2003-11-05 | $3.54 | $7.01 | 38,500 | — | — |
| 2003-11-04 | $3.55 | $7.03 | 39,600 | — | — |
| 2003-11-03 | $3.41 | $6.75 | 143,100 | — | — |
| 2003-10-31 | $3.20 | $6.33 | 30,800 | — | — |
| 2003-10-30 | $3.29 | $6.51 | 71,800 | — | — |
| 2003-10-29 | $3.25 | $6.43 | 66,900 | — | — |
| 2003-10-28 | $3.15 | $6.23 | 20,600 | — | — |
| 2003-10-27 | $3.22 | $6.37 | 2,800 | — | — |
| 2003-10-24 | $3.20 | $6.33 | 21,900 | — | — |
| 2003-10-23 | $3.14 | $6.21 | 33,100 | — | — |
| 2003-10-22 | $3.30 | $6.53 | 10,000 | — | — |
| 2003-10-21 | $3.33 | $6.59 | 81,600 | — | — |
| 2003-10-20 | $3.25 | $6.43 | 5,900 | — | — |
| 2003-10-17 | $3.25 | $6.43 | 7,800 | — | — |
| 2003-10-16 | $3.24 | $6.41 | 60,800 | — | — |
| 2003-10-15 | $3.26 | $6.45 | 19,800 | — | — |
| 2003-10-14 | $3.49 | $6.91 | 7,000 | — | — |
| 2003-10-13 | $3.40 | $6.73 | 5,500 | — | — |
| 2003-10-10 | $3.46 | $6.85 | 7,700 | — | — |
| 2003-10-09 | $3.49 | $6.91 | 104,700 | — | — |
| 2003-10-08 | $3.35 | $6.63 | 30,500 | — | — |
| 2003-10-07 | $3.29 | $6.51 | 81,500 | — | — |
| 2003-10-06 | $3.27 | $6.47 | 21,300 | — | — |
| 2003-10-03 | $3.27 | $6.47 | 108,700 | — | — |
| 2003-10-02 | $3.32 | $6.57 | 3,900 | — | — |
| 2003-10-01 | $3.28 | $6.49 | 20,600 | — | — |
| 2003-09-30 | $3.17 | $6.27 | 66,800 | — | — |
| 2003-09-29 | $3.17 | $6.27 | 34,200 | — | — |
| 2003-09-26 | $3.15 | $6.23 | 52,500 | — | — |
| 2003-09-25 | $3.12 | $6.18 | 1,000 | — | — |
| 2003-09-24 | $3.15 | $6.23 | 12,100 | — | — |
| 2003-09-23 | $3.12 | $6.18 | 96,500 | — | — |
| 2003-09-22 | $3.10 | $6.14 | 57,900 | — | — |
| 2003-09-19 | $3.15 | $6.23 | 59,000 | — | — |
| 2003-09-18 | $3.30 | $6.53 | 43,400 | — | — |
| 2003-09-17 | $3.27 | $6.47 | 104,400 | — | — |
| 2003-09-16 | $3.34 | $6.61 | 57,600 | — | — |
| 2003-09-15 | $3.21 | $6.35 | 216,200 | — | — |
| 2003-09-12 | $3.10 | $6.14 | 7,000 | — | — |
| 2003-09-11 | $3.24 | $6.41 | 49,700 | — | — |
| 2003-09-10 | $2.90 | $5.74 | 37,200 | — | — |
| 2003-09-09 | $2.90 | $5.74 | 12,700 | — | — |
| 2003-09-08 | $3.01 | $5.96 | 4,400 | — | — |
| 2003-09-05 | $3.00 | $5.94 | 10,700 | — | — |
| 2003-09-04 | $2.90 | $5.74 | 28,600 | — | — |
| 2003-09-03 | $2.96 | $5.86 | 38,100 | — | — |
| 2003-09-02 | $2.88 | $5.70 | 36,400 | — | — |
| 2003-08-29 | $2.88 | $5.70 | 17,300 | — | — |
| 2003-08-28 | $2.87 | $5.68 | 95,200 | — | — |
| 2003-08-27 | $2.85 | $5.64 | 25,100 | — | — |
| 2003-08-26 | $2.68 | $5.30 | 34,500 | — | — |
| 2003-08-25 | $2.56 | $5.07 | 38,600 | — | — |
| 2003-08-22 | $2.50 | $4.95 | 40,800 | — | — |
| 2003-08-21 | $2.55 | $5.05 | 105,800 | — | — |
| 2003-08-20 | $2.68 | $5.30 | 49,600 | — | — |
| 2003-08-19 | $2.65 | $5.24 | 52,600 | — | — |
| 2003-08-18 | $3.01 | $5.96 | 13,400 | — | — |
| 2003-08-15 | $2.99 | $5.92 | 22,700 | — | — |
| 2003-08-14 | $2.99 | $5.92 | 42,300 | — | — |
| 2003-08-13 | $3.00 | $5.94 | 24,800 | — | — |
| 2003-08-12 | $2.80 | $5.54 | 51,000 | — | — |
| 2003-08-11 | $2.88 | $5.70 | 21,100 | — | — |
| 2003-08-08 | $2.92 | $5.78 | 20,300 | — | — |
| 2003-08-07 | $2.89 | $5.72 | 13,300 | — | — |
| 2003-08-06 | $2.90 | $5.74 | 9,700 | — | — |
| 2003-08-05 | $2.93 | $5.80 | 11,500 | — | — |
| 2003-08-04 | $2.95 | $5.84 | 13,100 | — | — |
| 2003-08-01 | $2.90 | $5.74 | 46,500 | — | — |
| 2003-07-31 | $3.00 | $5.94 | 16,600 | — | — |
| 2003-07-30 | $3.00 | $5.94 | 82,200 | — | — |
| 2003-07-29 | $2.92 | $5.78 | 46,600 | — | — |
| 2003-07-28 | $2.93 | $5.80 | 18,800 | — | — |
| 2003-07-25 | $3.00 | $5.94 | 21,200 | — | — |
| 2003-07-24 | $2.94 | $5.82 | 11,900 | — | — |
| 2003-07-23 | $3.00 | $5.94 | 21,800 | — | — |
| 2003-07-22 | $3.00 | $5.94 | 29,000 | — | — |
| 2003-07-21 | $3.00 | $5.94 | 113,600 | — | — |
| 2003-07-18 | $3.00 | $5.94 | 12,200 | — | — |
| 2003-07-17 | $2.90 | $5.74 | 6,900 | — | — |
| 2003-07-16 | $2.90 | $5.74 | 13,700 | — | — |
| 2003-07-15 | $3.04 | $6.02 | 20,200 | — | — |
| 2003-07-14 | $3.05 | $6.04 | 35,400 | — | — |
| 2003-07-11 | $2.95 | $5.84 | 13,600 | — | — |
| 2003-07-10 | $2.91 | $5.76 | 27,500 | — | — |
| 2003-07-09 | $2.98 | $5.90 | 109,200 | — | — |
| 2003-07-08 | $3.06 | $6.06 | 113,300 | — | — |
| 2003-07-07 | $3.10 | $6.14 | 72,900 | — | — |
| 2003-07-03 | $2.96 | $5.86 | 23,100 | — | — |
| 2003-07-02 | $2.99 | $5.92 | 42,700 | — | — |
| 2003-07-01 | $3.11 | $6.16 | 71,000 | — | — |
| 2003-06-30 | $3.10 | $6.14 | 101,500 | — | — |
| 2003-06-27 | $2.89 | $5.72 | 176,200 | — | — |
| 2003-06-26 | $2.95 | $5.84 | 87,900 | — | — |
| 2003-06-25 | $3.29 | $6.51 | 44,600 | — | — |
| 2003-06-24 | $3.31 | $6.55 | 53,300 | — | — |
| 2003-06-23 | $3.43 | $6.79 | 65,900 | — | — |
| 2003-06-20 | $3.47 | $6.87 | 194,600 | — | — |
| 2003-06-19 | $3.39 | $6.71 | 97,100 | — | — |
| 2003-06-18 | $3.36 | $6.65 | 82,300 | — | — |
| 2003-06-17 | $3.46 | $6.85 | 108,400 | — | — |
| 2003-06-16 | $3.75 | $7.42 | 77,400 | — | — |
| 2003-06-13 | $3.24 | $6.41 | 375,100 | — | — |
| 2003-06-12 | $3.02 | $5.98 | 68,800 | — | — |
| 2003-06-11 | $3.08 | $6.10 | 60,500 | — | — |
| 2003-06-10 | $3.15 | $6.23 | 178,200 | — | — |
| 2003-06-09 | $2.90 | $5.74 | 18,800 | — | — |
| 2003-06-06 | $2.88 | $5.70 | 14,000 | — | — |
| 2003-06-05 | $2.88 | $5.70 | 24,400 | — | — |
| 2003-06-04 | $2.91 | $5.76 | 23,800 | — | — |
| 2003-06-03 | $2.89 | $5.72 | 30,800 | — | — |
| 2003-06-02 | $2.85 | $5.64 | 59,000 | — | — |
| 2003-05-30 | $2.79 | $5.52 | 58,900 | — | — |
| 2003-05-29 | $2.74 | $5.42 | 124,900 | — | — |
| 2003-05-28 | $2.80 | $5.54 | 48,000 | — | — |
| 2003-05-27 | $2.61 | $5.17 | 100,100 | — | — |
| 2003-05-23 | $2.45 | $4.85 | 40,700 | — | — |
| 2003-05-22 | $2.60 | $5.15 | 83,000 | — | — |
| 2003-05-21 | $2.30 | $4.55 | 247,900 | — | — |
| 2003-05-20 | $2.23 | $4.41 | 233,200 | — | — |
| 2003-05-19 | $2.32 | $4.59 | 108,000 | — | — |
| 2003-05-16 | $2.40 | $4.75 | 93,300 | — | — |
| 2003-05-15 | $2.55 | $5.05 | 178,500 | — | — |
| 2003-05-14 | $2.73 | $5.40 | 44,600 | — | — |
| 2003-05-13 | $2.70 | $5.34 | 55,200 | — | — |
| 2003-05-12 | $2.72 | $5.38 | 35,600 | — | — |
| 2003-05-09 | $2.85 | $5.64 | 12,700 | — | — |
| 2003-05-08 | $2.90 | $5.74 | 41,400 | — | — |
| 2003-05-07 | $2.90 | $5.74 | 51,300 | — | — |
| 2003-05-06 | $2.80 | $5.54 | 71,800 | — | — |
| 2003-05-05 | $2.90 | $5.74 | 68,400 | — | — |
| 2003-05-02 | $3.00 | $5.94 | 195,200 | — | — |
| 2003-05-01 | $2.90 | $5.74 | 19,100 | — | — |
| 2003-04-30 | $3.00 | $5.94 | 192,700 | — | — |
| 2003-04-29 | $2.75 | $5.44 | 74,800 | — | — |
| 2003-04-28 | $2.52 | $4.99 | 168,900 | — | — |
| 2003-04-25 | $2.85 | $5.64 | 128,200 | — | — |
| 2003-04-24 | $2.87 | $5.68 | 250,000 | — | — |
| 2003-04-23 | $3.01 | $5.96 | 190,700 | — | — |
| 2003-04-22 | $3.12 | $6.18 | 154,700 | — | — |
| 2003-04-21 | $2.90 | $5.74 | 282,400 | — | — |
| 2003-04-17 | $2.77 | $5.48 | 65,100 | — | — |
| 2003-04-16 | $2.55 | $5.05 | 384,400 | — | — |
| 2003-04-15 | $2.64 | $5.23 | 583,300 | — | — |
| 2003-04-14 | $2.45 | $4.85 | 273,200 | — | — |
| 2003-04-11 | $2.37 | $4.69 | 5,500 | — | — |
| 2003-04-10 | $2.35 | $4.65 | 82,300 | — | — |
| 2003-04-09 | $2.35 | $4.65 | 56,500 | — | — |
| 2003-04-08 | $2.40 | $4.75 | 58,900 | — | — |
| 2003-04-07 | $2.35 | $4.65 | 41,600 | — | — |
| 2003-04-04 | $2.48 | $4.91 | 243,400 | — | — |
| 2003-04-03 | $2.32 | $4.59 | 231,300 | — | — |
| 2003-04-02 | $2.22 | $4.39 | 175,700 | — | — |
| 2003-04-01 | $2.30 | $4.55 | 547,200 | — | — |
| 2003-03-31 | $2.15 | $4.26 | 38,600 | — | — |
| 2003-03-28 | $2.00 | $3.96 | 19,100 | — | — |
| 2003-03-27 | $1.96 | $3.88 | 108,400 | — | — |
| 2003-03-26 | $2.03 | $4.02 | 490,600 | — | — |
| 2003-03-25 | $1.95 | $3.86 | 224,000 | — | — |
| 2003-03-24 | $1.93 | $3.82 | 68,800 | — | — |
| 2003-03-21 | $1.98 | $3.92 | 154,900 | — | — |
| 2003-03-20 | $1.95 | $3.86 | 28,100 | — | — |
| 2003-03-19 | $1.92 | $3.80 | 21,500 | — | — |
| 2003-03-18 | $2.00 | $3.96 | 242,200 | — | — |
| 2003-03-17 | $1.93 | $3.82 | 37,900 | — | — |
| 2003-03-14 | $1.88 | $3.72 | 13,700 | — | — |
| 2003-03-13 | $1.81 | $3.58 | 20,500 | — | — |
| 2003-03-12 | $1.81 | $3.58 | 17,700 | — | — |
| 2003-03-11 | $1.74 | $3.44 | 21,900 | — | — |
| 2003-03-10 | $1.80 | $3.56 | 26,300 | — | — |
| 2003-03-07 | $1.84 | $3.64 | 37,800 | — | — |
| 2003-03-06 | $1.81 | $3.58 | 84,200 | — | — |
| 2003-03-05 | $1.90 | $3.76 | 197,300 | — | — |
| 2003-03-04 | $1.77 | $3.50 | 9,000 | — | — |
| 2003-03-03 | $1.92 | $3.80 | 21,700 | — | — |
| 2003-02-28 | $1.95 | $3.86 | 4,100 | — | — |
| 2003-02-27 | $1.94 | $3.84 | 51,000 | — | — |
| 2003-02-26 | $1.95 | $3.86 | 56,300 | — | — |
| 2003-02-25 | $2.25 | $4.45 | 66,500 | — | — |
| 2003-02-24 | $1.97 | $3.90 | 69,300 | — | — |
| 2003-02-21 | $2.07 | $4.10 | 221,700 | — | — |
| 2003-02-20 | $2.03 | $4.02 | 57,200 | — | — |
| 2003-02-19 | $2.06 | $4.08 | 15,200 | — | — |
| 2003-02-18 | $2.09 | $4.14 | 75,400 | — | — |
| 2003-02-14 | $2.03 | $4.02 | 38,100 | — | — |
| 2003-02-13 | $2.03 | $4.02 | 164,200 | — | — |
| 2003-02-12 | $1.87 | $3.70 | 132,400 | — | — |
| 2003-02-11 | $1.79 | $3.54 | 144,600 | — | — |
| 2003-02-10 | $1.75 | $3.46 | 103,600 | — | — |
| 2003-02-07 | $1.74 | $3.44 | 70,300 | — | — |
| 2003-02-06 | $1.76 | $3.48 | 24,800 | — | — |
| 2003-02-05 | $1.74 | $3.44 | 18,400 | — | — |
| 2003-02-04 | $1.67 | $3.31 | 77,000 | — | — |
| 2003-02-03 | $1.56 | $3.09 | 74,300 | — | — |
| 2003-01-31 | $1.48 | $2.93 | 238,100 | — | — |
| 2003-01-30 | $1.59 | $3.15 | 205,300 | — | — |
| 2003-01-29 | $1.55 | $3.07 | 459,300 | — | — |
| 2003-01-28 | $1.47 | $2.91 | 266,500 | — | — |
| 2003-01-27 | $1.69 | $3.34 | 46,800 | — | — |
| 2003-01-24 | $1.89 | $3.74 | 22,500 | — | — |
| 2003-01-23 | $1.92 | $3.80 | 17,000 | — | — |
| 2003-01-22 | $1.88 | $3.72 | 3,400 | — | — |
| 2003-01-21 | $1.90 | $3.76 | 17,300 | — | — |
| 2003-01-17 | $1.85 | $3.66 | 9,200 | — | — |
| 2003-01-16 | $1.90 | $3.76 | 27,200 | — | — |
| 2003-01-15 | $1.86 | $3.68 | 27,600 | — | — |
| 2003-01-14 | $1.93 | $3.82 | 19,900 | — | — |
| 2003-01-13 | $1.90 | $3.76 | 25,600 | — | — |
| 2003-01-10 | $1.88 | $3.72 | 31,200 | — | — |
| 2003-01-09 | $1.87 | $3.70 | 42,100 | — | — |
| 2003-01-08 | $1.80 | $3.56 | 298,800 | — | — |
| 2003-01-07 | $1.80 | $3.56 | 193,200 | — | — |
| 2003-01-06 | $1.73 | $3.42 | 50,800 | — | — |
| 2003-01-03 | $1.63 | $3.23 | 130,400 | — | — |
| 2003-01-02 | $1.49 | $2.95 | 85,300 | — | — |