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
- 1999-04-08 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 | $4.75 | $4.75 | 1,372,800 | — | — |
| 2003-12-30 | $4.75 | $4.75 | 1,278,400 | — | — |
| 2003-12-29 | $4.78 | $4.78 | 1,130,400 | — | — |
| 2003-12-26 | $4.75 | $4.75 | 308,800 | — | — |
| 2003-12-24 | $4.76 | $4.76 | 423,200 | — | — |
| 2003-12-23 | $4.79 | $4.79 | 723,200 | — | — |
| 2003-12-22 | $4.78 | $4.78 | 597,600 | — | — |
| 2003-12-19 | $4.79 | $4.79 | 880,000 | — | — |
| 2003-12-18 | $4.82 | $4.82 | 1,461,600 | — | — |
| 2003-12-17 | $4.83 | $4.83 | 486,400 | — | — |
| 2003-12-16 | $4.84 | $4.84 | 1,048,800 | — | — |
| 2003-12-15 | $4.94 | $4.94 | 1,371,200 | — | — |
| 2003-12-12 | $4.95 | $4.95 | 1,092,800 | — | — |
| 2003-12-11 | $4.88 | $4.88 | 1,016,800 | — | — |
| 2003-12-10 | $4.74 | $4.74 | 1,400,000 | — | — |
| 2003-12-09 | $4.81 | $4.81 | 833,600 | — | — |
| 2003-12-08 | $4.83 | $4.83 | 1,592,000 | — | — |
| 2003-12-05 | $4.86 | $4.86 | 1,802,400 | — | — |
| 2003-12-04 | $4.86 | $4.86 | 1,653,600 | — | — |
| 2003-12-03 | $4.84 | $4.84 | 1,588,000 | — | — |
| 2003-12-02 | $4.71 | $4.71 | 748,000 | — | — |
| 2003-12-01 | $4.65 | $4.65 | 1,723,200 | — | — |
| 2003-11-28 | $4.62 | $4.62 | 324,800 | — | — |
| 2003-11-26 | $4.62 | $4.62 | 1,900,800 | — | — |
| 2003-11-25 | $4.55 | $4.55 | 1,325,600 | — | — |
| 2003-11-24 | $4.59 | $4.59 | 774,400 | — | — |
| 2003-11-21 | $4.48 | $4.48 | 470,400 | — | — |
| 2003-11-20 | $4.45 | $4.45 | 736,800 | — | — |
| 2003-11-19 | $4.59 | $4.59 | 896,000 | — | — |
| 2003-11-18 | $4.50 | $4.50 | 2,055,200 | — | — |
| 2003-11-17 | $4.27 | $4.27 | 887,200 | — | — |
| 2003-11-14 | $4.36 | $4.36 | 547,200 | — | — |
| 2003-11-13 | $4.44 | $4.44 | 573,600 | — | — |
| 2003-11-12 | $4.47 | $4.47 | 344,000 | — | — |
| 2003-11-11 | $4.42 | $4.42 | 714,400 | — | — |
| 2003-11-10 | $4.41 | $4.41 | 633,600 | — | — |
| 2003-11-07 | $4.57 | $4.57 | 341,600 | — | — |
| 2003-11-06 | $4.60 | $4.60 | 720,000 | — | — |
| 2003-11-05 | $4.54 | $4.54 | 998,400 | — | — |
| 2003-11-04 | $4.65 | $4.65 | 1,151,200 | — | — |
| 2003-11-03 | $4.64 | $4.64 | 1,261,600 | — | — |
| 2003-10-31 | $4.63 | $4.63 | 1,378,400 | — | — |
| 2003-10-30 | $4.63 | $4.63 | 1,279,200 | — | — |
| 2003-10-29 | $4.50 | $4.50 | 1,408,000 | — | — |
| 2003-10-28 | $4.29 | $4.29 | 1,790,400 | — | — |
| 2003-10-27 | $4.18 | $4.18 | 1,754,400 | — | — |
| 2003-10-24 | $4.08 | $4.08 | 869,600 | — | — |
| 2003-10-23 | $4.12 | $4.12 | 1,212,800 | — | — |
| 2003-10-22 | $4.13 | $4.13 | 855,200 | — | — |
| 2003-10-21 | $4.16 | $4.16 | 1,213,600 | — | — |
| 2003-10-20 | $4.28 | $4.28 | 828,800 | — | — |
| 2003-10-17 | $4.29 | $4.29 | 988,000 | — | — |
| 2003-10-16 | $4.29 | $4.29 | 752,000 | — | — |
| 2003-10-15 | $4.26 | $4.26 | 1,801,600 | — | — |
| 2003-10-14 | $4.34 | $4.34 | 2,208,800 | — | — |
| 2003-10-13 | $4.39 | $4.39 | 4,476,800 | — | — |
| 2003-10-10 | $4.01 | $4.01 | 1,328,000 | — | — |
| 2003-10-09 | $4.03 | $4.03 | 1,845,600 | — | — |
| 2003-10-08 | $4.06 | $4.06 | 1,252,800 | — | — |
| 2003-10-07 | $4.02 | $4.02 | 695,200 | — | — |
| 2003-10-06 | $3.95 | $3.95 | 1,231,200 | — | — |
| 2003-10-03 | $3.99 | $3.99 | 2,006,400 | — | — |
| 2003-10-02 | $3.99 | $3.99 | 1,210,400 | — | — |
| 2003-10-01 | $4.00 | $4.00 | 1,250,400 | — | — |
| 2003-09-30 | $3.88 | $3.88 | 7,990,400 | — | — |
| 2003-09-29 | $4.32 | $4.32 | 530,400 | — | — |
| 2003-09-26 | $4.31 | $4.31 | 871,200 | — | — |
| 2003-09-25 | $4.31 | $4.31 | 989,600 | — | — |
| 2003-09-24 | $4.39 | $4.39 | 898,400 | — | — |
| 2003-09-23 | $4.40 | $4.40 | 779,200 | — | — |
| 2003-09-22 | $4.39 | $4.39 | 795,200 | — | — |
| 2003-09-19 | $4.37 | $4.37 | 1,998,400 | — | — |
| 2003-09-18 | $4.44 | $4.44 | 908,000 | — | — |
| 2003-09-17 | $4.38 | $4.38 | 665,600 | — | — |
| 2003-09-16 | $4.36 | $4.36 | 620,800 | — | — |
| 2003-09-15 | $4.25 | $4.25 | 858,400 | — | — |
| 2003-09-12 | $4.24 | $4.24 | 759,200 | — | — |
| 2003-09-11 | $4.30 | $4.30 | 1,126,400 | — | — |
| 2003-09-10 | $4.29 | $4.29 | 528,000 | — | — |
| 2003-09-09 | $4.41 | $4.41 | 1,200,000 | — | — |
| 2003-09-08 | $4.52 | $4.52 | 422,400 | — | — |
| 2003-09-05 | $4.43 | $4.43 | 822,400 | — | — |
| 2003-09-04 | $4.33 | $4.33 | 1,412,000 | — | — |
| 2003-09-03 | $4.49 | $4.49 | 1,378,400 | — | — |
| 2003-09-02 | $4.52 | $4.52 | 1,292,000 | — | — |
| 2003-08-29 | $4.53 | $4.53 | 496,000 | — | — |
| 2003-08-28 | $4.50 | $4.50 | 828,000 | — | — |
| 2003-08-27 | $4.54 | $4.54 | 370,400 | — | — |
| 2003-08-26 | $4.54 | $4.54 | 1,048,800 | — | — |
| 2003-08-25 | $4.56 | $4.56 | 2,378,400 | — | — |
| 2003-08-22 | $4.34 | $4.34 | 684,000 | — | — |
| 2003-08-21 | $4.38 | $4.38 | 616,000 | — | — |
| 2003-08-20 | $4.45 | $4.45 | 444,000 | — | — |
| 2003-08-19 | $4.31 | $4.31 | 1,000,800 | — | — |
| 2003-08-18 | $4.32 | $4.32 | 1,289,600 | — | — |
| 2003-08-15 | $4.38 | $4.38 | 303,200 | — | — |
| 2003-08-14 | $4.31 | $4.31 | 446,400 | — | — |
| 2003-08-13 | $4.40 | $4.40 | 214,400 | — | — |
| 2003-08-12 | $4.42 | $4.42 | 437,600 | — | — |
| 2003-08-11 | $4.36 | $4.36 | 1,867,200 | — | — |
| 2003-08-08 | $4.36 | $4.36 | 793,600 | — | — |
| 2003-08-07 | $4.45 | $4.45 | 538,400 | — | — |
| 2003-08-06 | $4.50 | $4.50 | 944,000 | — | — |
| 2003-08-05 | $4.68 | $4.68 | 804,000 | — | — |
| 2003-08-04 | $4.62 | $4.62 | 891,200 | — | — |
| 2003-08-01 | $4.59 | $4.59 | 684,000 | — | — |
| 2003-07-31 | $4.56 | $4.56 | 1,209,600 | — | — |
| 2003-07-30 | $4.53 | $4.53 | 1,732,800 | — | — |
| 2003-07-29 | $4.91 | $4.91 | 2,778,400 | — | — |
| 2003-07-28 | $4.71 | $4.71 | 796,000 | — | — |
| 2003-07-25 | $4.76 | $4.76 | 619,200 | — | — |
| 2003-07-24 | $4.69 | $4.69 | 418,400 | — | — |
| 2003-07-23 | $4.66 | $4.66 | 380,000 | — | — |
| 2003-07-22 | $4.75 | $4.75 | 790,400 | — | — |
| 2003-07-21 | $4.75 | $4.75 | 1,024,000 | — | — |
| 2003-07-18 | $4.68 | $4.68 | 555,200 | — | — |
| 2003-07-17 | $4.62 | $4.62 | 441,600 | — | — |
| 2003-07-16 | $4.71 | $4.71 | 489,600 | — | — |
| 2003-07-15 | $4.82 | $4.82 | 436,000 | — | — |
| 2003-07-14 | $4.86 | $4.86 | 631,200 | — | — |
| 2003-07-11 | $4.85 | $4.85 | 572,000 | — | — |
| 2003-07-10 | $4.81 | $4.81 | 1,198,400 | — | — |
| 2003-07-09 | $5.02 | $5.02 | 1,168,800 | — | — |
| 2003-07-08 | $4.94 | $4.94 | 390,400 | — | — |
| 2003-07-07 | $4.99 | $4.99 | 854,400 | — | — |
| 2003-07-03 | $4.89 | $4.89 | 284,800 | — | — |
| 2003-07-02 | $4.92 | $4.92 | 752,000 | — | — |
| 2003-07-01 | $4.80 | $4.80 | 848,800 | — | — |
| 2003-06-30 | $4.91 | $4.91 | 1,049,600 | — | — |
| 2003-06-27 | $4.95 | $4.95 | 683,200 | — | — |
| 2003-06-26 | $4.88 | $4.88 | 635,200 | — | — |
| 2003-06-25 | $4.92 | $4.92 | 487,200 | — | — |
| 2003-06-24 | $4.88 | $4.88 | 331,200 | — | — |
| 2003-06-23 | $4.84 | $4.84 | 525,600 | — | — |
| 2003-06-20 | $5.00 | $5.00 | 663,200 | — | — |
| 2003-06-19 | $4.92 | $4.92 | 2,349,600 | — | — |
| 2003-06-18 | $5.11 | $5.11 | 1,026,400 | — | — |
| 2003-06-17 | $5.38 | $5.38 | 776,000 | — | — |
| 2003-06-16 | $5.47 | $5.47 | 1,293,600 | — | — |
| 2003-06-13 | $5.31 | $5.31 | 649,600 | — | — |
| 2003-06-12 | $5.54 | $5.54 | 712,800 | — | — |
| 2003-06-11 | $5.58 | $5.58 | 362,400 | — | — |
| 2003-06-10 | $5.42 | $5.42 | 630,400 | — | — |
| 2003-06-09 | $5.39 | $5.39 | 840,800 | — | — |
| 2003-06-06 | $5.57 | $5.57 | 548,000 | — | — |
| 2003-06-05 | $5.53 | $5.53 | 390,400 | — | — |
| 2003-06-04 | $5.54 | $5.54 | 989,600 | — | — |
| 2003-06-03 | $5.51 | $5.51 | 426,400 | — | — |
| 2003-06-02 | $5.46 | $5.46 | 585,600 | — | — |
| 2003-05-30 | $5.36 | $5.36 | 548,000 | — | — |
| 2003-05-29 | $5.32 | $5.32 | 578,400 | — | — |
| 2003-05-28 | $5.22 | $5.22 | 273,600 | — | — |
| 2003-05-27 | $5.19 | $5.19 | 634,400 | — | — |
| 2003-05-23 | $5.16 | $5.16 | 403,200 | — | — |
| 2003-05-22 | $5.16 | $5.16 | 670,400 | — | — |
| 2003-05-21 | $4.99 | $4.99 | 481,600 | — | — |
| 2003-05-20 | $5.05 | $5.05 | 523,200 | — | — |
| 2003-05-19 | $4.95 | $4.95 | 550,400 | — | — |
| 2003-05-16 | $5.13 | $5.13 | 616,800 | — | — |
| 2003-05-15 | $5.21 | $5.21 | 727,200 | — | — |
| 2003-05-14 | $5.21 | $5.21 | 500,800 | — | — |
| 2003-05-13 | $5.31 | $5.31 | 2,281,600 | — | — |
| 2003-05-12 | $5.31 | $5.31 | 1,310,400 | — | — |
| 2003-05-09 | $5.16 | $5.16 | 972,000 | — | — |
| 2003-05-08 | $5.19 | $5.19 | 648,000 | — | — |
| 2003-05-07 | $5.20 | $5.20 | 596,800 | — | — |
| 2003-05-06 | $5.26 | $5.26 | 898,400 | — | — |
| 2003-05-05 | $5.19 | $5.19 | 736,800 | — | — |
| 2003-05-02 | $5.15 | $5.15 | 1,767,200 | — | — |
| 2003-05-01 | $5.14 | $5.14 | 788,000 | — | — |
| 2003-04-30 | $5.13 | $5.13 | 1,046,400 | — | — |
| 2003-04-29 | $4.92 | $4.92 | 1,138,400 | — | — |
| 2003-04-28 | $4.96 | $4.96 | 1,122,400 | — | — |
| 2003-04-25 | $4.95 | $4.95 | 2,587,200 | — | — |
| 2003-04-24 | $5.23 | $5.23 | 4,322,400 | — | — |
| 2003-04-23 | $4.48 | $4.48 | 730,400 | — | — |
| 2003-04-22 | $4.38 | $4.38 | 524,800 | — | — |
| 2003-04-21 | $4.34 | $4.34 | 434,400 | — | — |
| 2003-04-17 | $4.34 | $4.34 | 291,200 | — | — |
| 2003-04-16 | $4.29 | $4.29 | 597,600 | — | — |
| 2003-04-15 | $4.29 | $4.29 | 366,400 | — | — |
| 2003-04-14 | $4.26 | $4.26 | 885,600 | — | — |
| 2003-04-11 | $4.23 | $4.23 | 709,600 | — | — |
| 2003-04-10 | $4.31 | $4.31 | 819,200 | — | — |
| 2003-04-09 | $4.18 | $4.18 | 458,400 | — | — |
| 2003-04-08 | $4.25 | $4.25 | 460,000 | — | — |
| 2003-04-07 | $4.19 | $4.19 | 955,200 | — | — |
| 2003-04-04 | $4.18 | $4.18 | 610,400 | — | — |
| 2003-04-03 | $4.13 | $4.13 | 547,200 | — | — |
| 2003-04-02 | $4.20 | $4.20 | 508,000 | — | — |
| 2003-04-01 | $4.01 | $4.01 | 962,400 | — | — |
| 2003-03-31 | $4.04 | $4.04 | 1,172,000 | — | — |
| 2003-03-28 | $4.12 | $4.12 | 814,400 | — | — |
| 2003-03-27 | $4.05 | $4.05 | 432,800 | — | — |
| 2003-03-26 | $4.06 | $4.06 | 729,600 | — | — |
| 2003-03-25 | $4.10 | $4.10 | 682,400 | — | — |
| 2003-03-24 | $4.14 | $4.14 | 1,080,000 | — | — |
| 2003-03-21 | $4.21 | $4.21 | 788,000 | — | — |
| 2003-03-20 | $4.09 | $4.09 | 631,200 | — | — |
| 2003-03-19 | $3.97 | $3.97 | 1,144,800 | — | — |
| 2003-03-18 | $4.09 | $4.09 | 1,363,200 | — | — |
| 2003-03-17 | $3.87 | $3.87 | 908,000 | — | — |
| 2003-03-14 | $3.75 | $3.75 | 760,000 | — | — |
| 2003-03-13 | $3.87 | $3.87 | 857,600 | — | — |
| 2003-03-12 | $3.58 | $3.58 | 1,759,200 | — | — |
| 2003-03-11 | $3.61 | $3.61 | 1,500,000 | — | — |
| 2003-03-10 | $3.71 | $3.71 | 1,093,600 | — | — |
| 2003-03-07 | $3.78 | $3.78 | 1,840,800 | — | — |
| 2003-03-06 | $3.77 | $3.77 | 2,177,600 | — | — |
| 2003-03-05 | $3.75 | $3.75 | 2,627,200 | — | — |
| 2003-03-04 | $3.84 | $3.84 | 1,384,000 | — | — |
| 2003-03-03 | $4.00 | $4.00 | 1,240,800 | — | — |
| 2003-02-28 | $4.06 | $4.06 | 4,046,400 | — | — |
| 2003-02-27 | $3.98 | $3.98 | 9,060,800 | — | — |
| 2003-02-26 | $4.68 | $4.68 | 1,804,800 | — | — |
| 2003-02-25 | $4.49 | $4.49 | 1,519,200 | — | — |
| 2003-02-24 | $4.43 | $4.43 | 2,822,400 | — | — |
| 2003-02-21 | $4.10 | $4.10 | 722,400 | — | — |
| 2003-02-20 | $4.19 | $4.19 | 524,000 | — | — |
| 2003-02-19 | $4.17 | $4.17 | 598,400 | — | — |
| 2003-02-18 | $4.26 | $4.26 | 839,200 | — | — |
| 2003-02-14 | $4.05 | $4.05 | 664,000 | — | — |
| 2003-02-13 | $4.06 | $4.06 | 632,800 | — | — |
| 2003-02-12 | $4.10 | $4.10 | 573,600 | — | — |
| 2003-02-11 | $4.12 | $4.12 | 634,400 | — | — |
| 2003-02-10 | $4.06 | $4.06 | 690,400 | — | — |
| 2003-02-07 | $4.06 | $4.06 | 1,211,200 | — | — |
| 2003-02-06 | $4.18 | $4.18 | 1,072,000 | — | — |
| 2003-02-05 | $4.21 | $4.21 | 1,277,600 | — | — |
| 2003-02-04 | $4.15 | $4.15 | 4,361,600 | — | — |
| 2003-02-03 | $4.08 | $4.08 | 2,176,000 | — | — |
| 2003-01-31 | $4.00 | $4.00 | 4,280,800 | — | — |
| 2003-01-30 | $4.38 | $4.38 | 884,000 | — | — |
| 2003-01-29 | $4.47 | $4.47 | 680,000 | — | — |
| 2003-01-28 | $4.49 | $4.49 | 1,044,000 | — | — |
| 2003-01-27 | $4.53 | $4.53 | 556,800 | — | — |
| 2003-01-24 | $4.51 | $4.51 | 587,200 | — | — |
| 2003-01-23 | $4.68 | $4.68 | 1,049,600 | — | — |
| 2003-01-22 | $4.60 | $4.60 | 949,600 | — | — |
| 2003-01-21 | $4.41 | $4.41 | 484,800 | — | — |
| 2003-01-17 | $4.56 | $4.56 | 578,400 | — | — |
| 2003-01-16 | $4.71 | $4.71 | 668,800 | — | — |
| 2003-01-15 | $4.71 | $4.71 | 508,000 | — | — |
| 2003-01-14 | $4.64 | $4.64 | 848,800 | — | — |
| 2003-01-13 | $4.63 | $4.63 | 1,131,200 | — | — |
| 2003-01-10 | $4.61 | $4.61 | 901,600 | — | — |
| 2003-01-09 | $4.67 | $4.67 | 1,455,200 | — | — |
| 2003-01-08 | $4.54 | $4.54 | 1,588,000 | — | — |
| 2003-01-07 | $4.46 | $4.46 | 1,108,800 | — | — |
| 2003-01-06 | $4.41 | $4.41 | 909,600 | — | — |
| 2003-01-03 | $4.29 | $4.29 | 1,288,000 | — | — |
| 2003-01-02 | $4.42 | $4.42 | 849,600 | — | — |