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
- 2000-07-11 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 | $6.03 | $10.70 | 286,060 | — | — |
| 2003-12-30 | $5.70 | $10.11 | 159,753 | — | — |
| 2003-12-29 | $5.73 | $10.15 | 137,749 | — | — |
| 2003-12-26 | $5.71 | $10.12 | 80,977 | — | — |
| 2003-12-24 | $5.84 | $10.35 | 451,094 | — | — |
| 2003-12-23 | $5.83 | $10.33 | 300,583 | — | — |
| 2003-12-22 | $5.82 | $10.32 | 1,714,597 | — | — |
| 2003-12-19 | $5.39 | $9.56 | 204,643 | — | — |
| 2003-12-18 | $5.19 | $9.21 | 292,661 | — | — |
| 2003-12-17 | $4.92 | $8.72 | 61,173 | — | — |
| 2003-12-16 | $4.90 | $8.69 | 51,491 | — | — |
| 2003-12-15 | $4.88 | $8.65 | 147,871 | — | — |
| 2003-12-12 | $4.86 | $8.62 | 90,219 | — | — |
| 2003-12-11 | $4.86 | $8.62 | 71,735 | — | — |
| 2003-12-10 | $4.78 | $8.47 | 36,088 | — | — |
| 2003-12-09 | $4.81 | $8.53 | 45,329 | — | — |
| 2003-12-08 | $4.87 | $8.64 | 66,894 | — | — |
| 2003-12-05 | $4.75 | $8.42 | 65,574 | — | — |
| 2003-12-04 | $4.73 | $8.38 | 109,143 | — | — |
| 2003-12-03 | $4.88 | $8.65 | 126,306 | — | — |
| 2003-12-02 | $4.84 | $8.58 | 399,603 | — | — |
| 2003-12-01 | $4.84 | $8.59 | 182,198 | — | — |
| 2003-11-28 | $4.65 | $8.24 | 98,140 | — | — |
| 2003-11-26 | $4.66 | $8.26 | 203,762 | — | — |
| 2003-11-25 | $4.60 | $8.16 | 1,127,515 | — | — |
| 2003-11-24 | $4.57 | $8.10 | 105,622 | — | — |
| 2003-11-21 | $4.52 | $8.02 | 192,760 | — | — |
| 2003-11-20 | $4.43 | $7.86 | 729,672 | — | — |
| 2003-11-19 | $4.66 | $8.26 | 165,034 | — | — |
| 2003-11-18 | $4.76 | $8.44 | 420,728 | — | — |
| 2003-11-17 | $4.71 | $8.34 | 158,873 | — | — |
| 2003-11-14 | $4.78 | $8.48 | 313,345 | — | — |
| 2003-11-13 | $4.83 | $8.56 | 513,587 | — | — |
| 2003-11-12 | $4.53 | $8.03 | 273,737 | — | — |
| 2003-11-11 | $4.42 | $7.84 | 197,161 | — | — |
| 2003-11-10 | $4.45 | $7.88 | 112,663 | — | — |
| 2003-11-07 | $4.53 | $8.03 | 539,552 | — | — |
| 2003-11-06 | $4.48 | $7.94 | 126,306 | — | — |
| 2003-11-05 | $4.54 | $8.06 | 825,172 | — | — |
| 2003-11-04 | $4.66 | $8.26 | 799,207 | — | — |
| 2003-11-03 | $4.53 | $8.04 | 713,829 | — | — |
| 2003-10-31 | $4.32 | $7.65 | 174,716 | — | — |
| 2003-10-30 | $4.25 | $7.53 | 151,392 | — | — |
| 2003-10-29 | $4.07 | $7.21 | 756,958 | — | — |
| 2003-10-28 | $4.07 | $7.21 | 1,101,550 | — | — |
| 2003-10-27 | $4.02 | $7.13 | 357,354 | — | — |
| 2003-10-24 | $4.20 | $7.45 | 189,239 | — | — |
| 2003-10-23 | $4.18 | $7.40 | 113,984 | — | — |
| 2003-10-22 | $4.32 | $7.65 | 232,368 | — | — |
| 2003-10-21 | $4.34 | $7.69 | 283,419 | — | — |
| 2003-10-20 | $4.40 | $7.80 | 229,728 | — | — |
| 2003-10-17 | $4.46 | $7.90 | 93,299 | — | — |
| 2003-10-16 | $4.41 | $7.81 | 70,415 | — | — |
| 2003-10-15 | $4.32 | $7.65 | 91,539 | — | — |
| 2003-10-14 | $4.32 | $7.65 | 191,000 | — | — |
| 2003-10-13 | $4.27 | $7.57 | 1,439,540 | — | — |
| 2003-10-10 | $4.49 | $7.96 | 456,375 | — | — |
| 2003-10-09 | $4.59 | $8.15 | 280,338 | — | — |
| 2003-10-08 | $4.70 | $8.34 | 632,852 | — | — |
| 2003-10-07 | $4.82 | $8.55 | 562,437 | — | — |
| 2003-10-06 | $4.70 | $8.34 | 603,366 | — | — |
| 2003-10-03 | $4.16 | $7.37 | 154,032 | — | — |
| 2003-10-02 | $4.04 | $7.17 | 150,511 | — | — |
| 2003-10-01 | $3.98 | $7.05 | 273,297 | — | — |
| 2003-09-30 | $3.93 | $6.97 | 341,071 | — | — |
| 2003-09-29 | $3.98 | $7.05 | 552,315 | — | — |
| 2003-09-26 | $4.07 | $7.21 | 282,539 | — | — |
| 2003-09-25 | $4.14 | $7.33 | 240,290 | — | — |
| 2003-09-24 | $4.19 | $7.43 | 291,781 | — | — |
| 2003-09-23 | $4.30 | $7.62 | 188,799 | — | — |
| 2003-09-22 | $4.26 | $7.55 | 499,064 | — | — |
| 2003-09-19 | $4.20 | $7.45 | 214,765 | — | — |
| 2003-09-18 | $4.11 | $7.29 | 202,442 | — | — |
| 2003-09-17 | $3.99 | $7.07 | 757,398 | — | — |
| 2003-09-16 | $4.04 | $7.16 | 192,760 | — | — |
| 2003-09-15 | $3.99 | $7.07 | 188,359 | — | — |
| 2003-09-12 | $3.98 | $7.05 | 91,979 | — | — |
| 2003-09-11 | $3.86 | $6.85 | 1,497,632 | — | — |
| 2003-09-10 | $3.76 | $6.67 | 246,451 | — | — |
| 2003-09-09 | $3.87 | $6.87 | 589,283 | — | — |
| 2003-09-08 | $3.79 | $6.73 | 162,834 | — | — |
| 2003-09-05 | $3.91 | $6.93 | 126,306 | — | — |
| 2003-09-04 | $3.90 | $6.91 | 1,322,476 | — | — |
| 2003-09-03 | $4.09 | $7.25 | 172,076 | — | — |
| 2003-09-02 | $4.10 | $7.27 | 84,058 | — | — |
| 2003-08-29 | $4.11 | $7.29 | 247,332 | — | — |
| 2003-08-28 | $4.13 | $7.33 | 213,004 | — | — |
| 2003-08-27 | $4.17 | $7.39 | 157,993 | — | — |
| 2003-08-26 | $4.23 | $7.49 | 401,804 | — | — |
| 2003-08-25 | $4.16 | $7.37 | 20,684 | — | — |
| 2003-08-22 | $4.16 | $7.37 | 117,945 | — | — |
| 2003-08-21 | $4.13 | $7.33 | 50,611 | — | — |
| 2003-08-20 | $4.11 | $7.29 | 97,260 | — | — |
| 2003-08-19 | $4.14 | $7.33 | 41,809 | — | — |
| 2003-08-18 | $4.06 | $7.19 | 215,205 | — | — |
| 2003-08-15 | $4.20 | $7.45 | 28,606 | — | — |
| 2003-08-14 | $4.10 | $7.27 | 266,696 | — | — |
| 2003-08-13 | $4.10 | $7.27 | 204,643 | — | — |
| 2003-08-12 | $4.16 | $7.38 | 91,979 | — | — |
| 2003-08-11 | $4.18 | $7.41 | 216,965 | — | — |
| 2003-08-08 | $3.97 | $7.05 | 52,371 | — | — |
| 2003-08-07 | $3.91 | $6.93 | 84,058 | — | — |
| 2003-08-06 | $3.80 | $6.73 | 93,740 | — | — |
| 2003-08-05 | $3.93 | $6.97 | 199,802 | — | — |
| 2003-08-04 | $3.79 | $6.73 | 180,878 | — | — |
| 2003-08-01 | $3.67 | $6.51 | 35,207 | — | — |
| 2003-07-31 | $3.62 | $6.43 | 95,500 | — | — |
| 2003-07-30 | $3.69 | $6.55 | 48,850 | — | — |
| 2003-07-29 | $3.69 | $6.55 | 70,855 | — | — |
| 2003-07-28 | $3.71 | $6.58 | 58,532 | — | — |
| 2003-07-25 | $3.72 | $6.59 | 20,244 | — | — |
| 2003-07-24 | $3.61 | $6.40 | 24,645 | — | — |
| 2003-07-23 | $3.57 | $6.33 | 836,174 | — | — |
| 2003-07-22 | $3.65 | $6.47 | 1,070,303 | — | — |
| 2003-07-21 | $3.68 | $6.53 | 1,235,777 | — | — |
| 2003-07-18 | $3.67 | $6.51 | 457,255 | — | — |
| 2003-07-17 | $3.64 | $6.45 | 1,466,386 | — | — |
| 2003-07-16 | $3.60 | $6.39 | 1,588,731 | — | — |
| 2003-07-15 | $3.63 | $6.44 | 167,675 | — | — |
| 2003-07-14 | $3.58 | $6.35 | 451,534 | — | — |
| 2003-07-11 | $3.47 | $6.14 | 246,891 | — | — |
| 2003-07-10 | $3.47 | $6.14 | 320,387 | — | — |
| 2003-07-09 | $3.47 | $6.14 | 441,852 | — | — |
| 2003-07-08 | $3.61 | $6.40 | 54,571 | — | — |
| 2003-07-07 | $3.63 | $6.43 | 754,757 | — | — |
| 2003-07-03 | $3.86 | $6.85 | 1,310,153 | — | — |
| 2003-07-02 | $3.86 | $6.84 | 553,635 | — | — |
| 2003-07-01 | $3.86 | $6.85 | 773,241 | — | — |
| 2003-06-30 | $3.84 | $6.81 | 628,891 | — | — |
| 2003-06-27 | $3.74 | $6.64 | 73,055 | — | — |
| 2003-06-26 | $3.67 | $6.50 | 20,684 | — | — |
| 2003-06-25 | $3.64 | $6.45 | 375,838 | — | — |
| 2003-06-24 | $3.59 | $6.37 | 95,940 | — | — |
| 2003-06-23 | $3.58 | $6.35 | 1,042,137 | — | — |
| 2003-06-20 | $3.64 | $6.45 | 16,283 | — | — |
| 2003-06-19 | $3.64 | $6.46 | 410,606 | — | — |
| 2003-06-18 | $3.69 | $6.53 | 21,124 | — | — |
| 2003-06-17 | $3.73 | $6.61 | 44,449 | — | — |
| 2003-06-16 | $3.68 | $6.52 | 138,629 | — | — |
| 2003-06-13 | $3.48 | $6.17 | 366,156 | — | — |
| 2003-06-12 | $3.48 | $6.17 | 74,375 | — | — |
| 2003-06-11 | $3.50 | $6.20 | 99,021 | — | — |
| 2003-06-10 | $3.44 | $6.10 | 56,772 | — | — |
| 2003-06-09 | $3.47 | $6.14 | 149,631 | — | — |
| 2003-06-06 | $3.52 | $6.24 | 363,516 | — | — |
| 2003-06-05 | $3.62 | $6.43 | 63,373 | — | — |
| 2003-06-04 | $3.73 | $6.61 | 168,115 | — | — |
| 2003-06-03 | $3.78 | $6.70 | 113,544 | — | — |
| 2003-06-02 | $3.86 | $6.85 | 339,311 | — | — |
| 2003-05-30 | $3.68 | $6.52 | 410,165 | — | — |
| 2003-05-29 | $3.62 | $6.43 | 267,576 | — | — |
| 2003-05-28 | $3.58 | $6.35 | 651,776 | — | — |
| 2003-05-27 | $3.41 | $6.04 | 250,412 | — | — |
| 2003-05-23 | $3.37 | $5.97 | 166,795 | — | — |
| 2003-05-22 | $3.23 | $5.72 | 186,599 | — | — |
| 2003-05-21 | $3.20 | $5.68 | 51,931 | — | — |
| 2003-05-20 | $3.21 | $5.69 | 225,767 | — | — |
| 2003-05-19 | $3.11 | $5.52 | 531,631 | — | — |
| 2003-05-16 | $3.11 | $5.52 | 347,232 | — | — |
| 2003-05-15 | $3.11 | $5.52 | 228,408 | — | — |
| 2003-05-14 | $3.18 | $5.64 | 175,597 | — | — |
| 2003-05-13 | $3.23 | $5.72 | 653,976 | — | — |
| 2003-05-12 | $3.29 | $5.84 | 96,820 | — | — |
| 2003-05-09 | $3.30 | $5.85 | 87,138 | — | — |
| 2003-05-08 | $3.34 | $5.92 | 49,730 | — | — |
| 2003-05-07 | $3.37 | $5.97 | 72,615 | — | — |
| 2003-05-06 | $3.34 | $5.92 | 596,764 | — | — |
| 2003-05-05 | $3.41 | $6.04 | 163,274 | — | — |
| 2003-05-02 | $3.40 | $6.02 | 75,256 | — | — |
| 2003-05-01 | $3.39 | $6.00 | 11,442 | — | — |
| 2003-04-30 | $3.40 | $6.02 | 259,214 | — | — |
| 2003-04-29 | $3.35 | $5.94 | 70,415 | — | — |
| 2003-04-28 | $3.29 | $5.84 | 231,928 | — | — |
| 2003-04-25 | $3.24 | $5.74 | 62,933 | — | — |
| 2003-04-24 | $3.11 | $5.51 | 47,970 | — | — |
| 2003-04-23 | $3.26 | $5.78 | 124,986 | — | — |
| 2003-04-22 | $3.28 | $5.81 | 62,493 | — | — |
| 2003-04-21 | $3.32 | $5.89 | 21,124 | — | — |
| 2003-04-17 | $3.28 | $5.82 | 176,477 | — | — |
| 2003-04-16 | $3.28 | $5.82 | 11,882 | — | — |
| 2003-04-15 | $3.22 | $5.71 | 42,249 | — | — |
| 2003-04-14 | $3.27 | $5.80 | 52,371 | — | — |
| 2003-04-11 | $3.04 | $5.40 | 182,638 | — | — |
| 2003-04-10 | $3.17 | $5.62 | 323,467 | — | — |
| 2003-04-09 | $3.25 | $5.77 | 201,122 | — | — |
| 2003-04-08 | $3.21 | $5.68 | 133,348 | — | — |
| 2003-04-07 | $3.24 | $5.74 | 407,525 | — | — |
| 2003-04-04 | $3.24 | $5.74 | 226,207 | — | — |
| 2003-04-03 | $3.18 | $5.64 | 660,138 | — | — |
| 2003-04-02 | $3.05 | $5.41 | 87,138 | — | — |
| 2003-04-01 | $2.99 | $5.30 | 341,511 | — | — |
| 2003-03-31 | $2.84 | $5.04 | 127,627 | — | — |
| 2003-03-28 | $2.89 | $5.12 | 723,071 | — | — |
| 2003-03-27 | $2.73 | $4.84 | 68,654 | — | — |
| 2003-03-26 | $2.67 | $4.73 | 244,251 | — | — |
| 2003-03-25 | $2.72 | $4.83 | 1,182,526 | — | — |
| 2003-03-24 | $2.47 | $4.39 | 473,099 | — | — |
| 2003-03-21 | $2.62 | $4.65 | 1,416,655 | — | — |
| 2003-03-20 | $2.70 | $4.79 | 1,098,909 | — | — |
| 2003-03-19 | $2.62 | $4.65 | 1,351,081 | — | — |
| 2003-03-18 | $2.87 | $5.09 | 1,348,881 | — | — |
| 2003-03-17 | $2.79 | $4.95 | 3,386,065 | — | — |
| 2003-03-14 | $3.06 | $5.43 | 389,481 | — | — |
| 2003-03-13 | $3.24 | $5.75 | 116,184 | — | — |
| 2003-03-12 | $3.19 | $5.66 | 4,401 | — | — |
| 2003-03-11 | $3.22 | $5.71 | 27,726 | — | — |
| 2003-03-10 | $3.29 | $5.84 | 45,329 | — | — |
| 2003-03-07 | $3.31 | $5.87 | 33,007 | — | — |
| 2003-03-06 | $3.27 | $5.80 | 92,859 | — | — |
| 2003-03-05 | $3.36 | $5.96 | 119,705 | — | — |
| 2003-03-04 | $3.37 | $5.98 | 124,106 | — | — |
| 2003-03-03 | $3.27 | $5.80 | 448,453 | — | — |
| 2003-02-28 | $3.73 | $6.61 | 90,659 | — | — |
| 2003-02-27 | $3.74 | $6.62 | 8,362 | — | — |
| 2003-02-26 | $3.72 | $6.59 | 18,484 | — | — |
| 2003-02-25 | $3.61 | $6.40 | 36,968 | — | — |
| 2003-02-24 | $3.64 | $6.45 | 508,306 | — | — |
| 2003-02-21 | $3.75 | $6.65 | 16,723 | — | — |
| 2003-02-20 | $3.72 | $6.60 | 44,009 | — | — |
| 2003-02-19 | $3.74 | $6.64 | 27,726 | — | — |
| 2003-02-18 | $3.87 | $6.87 | 13,643 | — | — |
| 2003-02-14 | $3.69 | $6.55 | 40,929 | — | — |
| 2003-02-13 | $3.63 | $6.44 | 14,523 | — | — |
| 2003-02-12 | $3.65 | $6.47 | 7,482 | — | — |
| 2003-02-11 | $3.65 | $6.47 | 17,604 | — | — |
| 2003-02-10 | $3.68 | $6.52 | 12,763 | — | — |
| 2003-02-07 | $3.68 | $6.53 | 37,848 | — | — |
| 2003-02-06 | $3.64 | $6.46 | 28,166 | — | — |
| 2003-02-05 | $3.70 | $6.55 | 9,682 | — | — |
| 2003-02-04 | $3.81 | $6.76 | 41,809 | — | — |
| 2003-02-03 | $3.78 | $6.70 | 0 | — | — |
| 2003-01-31 | $3.78 | $6.70 | 11,882 | — | — |
| 2003-01-30 | $3.76 | $6.67 | 55,892 | — | — |
| 2003-01-29 | $3.69 | $6.55 | 40,929 | — | — |
| 2003-01-28 | $3.70 | $6.57 | 14,083 | — | — |
| 2003-01-27 | $3.77 | $6.69 | 23,325 | — | — |
| 2003-01-24 | $3.65 | $6.47 | 209,484 | — | — |
| 2003-01-23 | $3.72 | $6.60 | 50,611 | — | — |
| 2003-01-22 | $3.56 | $6.31 | 123,666 | — | — |
| 2003-01-21 | $3.59 | $6.37 | 6,601 | — | — |
| 2003-01-17 | $3.50 | $6.21 | 284,739 | — | — |
| 2003-01-16 | $3.52 | $6.24 | 560,677 | — | — |
| 2003-01-15 | $3.41 | $6.05 | 22,005 | — | — |
| 2003-01-14 | $3.37 | $5.98 | 132,908 | — | — |
| 2003-01-13 | $3.43 | $6.09 | 7,922 | — | — |
| 2003-01-10 | $3.38 | $5.99 | 207,283 | — | — |
| 2003-01-09 | $3.44 | $6.10 | 19,364 | — | — |
| 2003-01-08 | $3.32 | $5.88 | 117,945 | — | — |
| 2003-01-07 | $3.29 | $5.84 | 159,753 | — | — |
| 2003-01-06 | $3.43 | $6.08 | 70,415 | — | — |
| 2003-01-03 | $3.55 | $6.30 | 17,604 | — | — |
| 2003-01-02 | $3.49 | $6.19 | 73,935 | — | — |