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
- 2002-03-21 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 | $4.88 | $5.27 | 1,646,400 | — | — |
| 2003-12-30 | $4.85 | $5.25 | 7,218,000 | — | — |
| 2003-12-29 | $4.97 | $5.37 | 6,994,800 | — | — |
| 2003-12-26 | $4.91 | $5.31 | 1,569,600 | — | — |
| 2003-12-24 | $4.87 | $5.26 | 1,432,800 | — | — |
| 2003-12-23 | $4.82 | $5.21 | 12,786,000 | — | — |
| 2003-12-22 | $4.89 | $5.28 | 13,371,600 | — | — |
| 2003-12-19 | $4.70 | $5.07 | 12,937,200 | — | — |
| 2003-12-18 | $4.58 | $4.95 | 6,907,200 | — | — |
| 2003-12-17 | $4.52 | $4.88 | 11,704,800 | — | — |
| 2003-12-16 | $4.52 | $4.89 | 10,450,800 | — | — |
| 2003-12-15 | $4.50 | $4.87 | 13,120,800 | — | — |
| 2003-12-12 | $4.48 | $4.84 | 10,234,800 | — | — |
| 2003-12-11 | $4.33 | $4.68 | 11,044,800 | — | — |
| 2003-12-10 | $4.30 | $4.65 | 14,535,600 | — | — |
| 2003-12-09 | $4.44 | $4.80 | 18,734,400 | — | — |
| 2003-12-08 | $4.24 | $4.58 | 6,984,000 | — | — |
| 2003-12-05 | $4.04 | $4.37 | 7,675,200 | — | — |
| 2003-12-04 | $3.97 | $4.29 | 5,704,800 | — | — |
| 2003-12-03 | $3.84 | $4.15 | 3,349,200 | — | — |
| 2003-12-02 | $3.86 | $4.17 | 4,922,400 | — | — |
| 2003-12-01 | $3.83 | $4.14 | 5,709,600 | — | — |
| 2003-11-28 | $3.65 | $3.94 | 2,125,200 | — | — |
| 2003-11-26 | $3.62 | $3.91 | 3,412,800 | — | — |
| 2003-11-25 | $3.63 | $3.92 | 5,530,800 | — | — |
| 2003-11-24 | $3.51 | $3.80 | 4,104,000 | — | — |
| 2003-11-21 | $3.51 | $3.79 | 3,902,400 | — | — |
| 2003-11-20 | $3.51 | $3.80 | 5,414,400 | — | — |
| 2003-11-19 | $3.50 | $3.78 | 8,264,400 | — | — |
| 2003-11-18 | $3.51 | $3.79 | 4,666,800 | — | — |
| 2003-11-17 | $3.53 | $3.82 | 7,023,600 | — | — |
| 2003-11-14 | $3.63 | $3.93 | 5,851,200 | — | — |
| 2003-11-13 | $3.66 | $3.95 | 14,011,200 | — | — |
| 2003-11-12 | $3.61 | $3.90 | 4,378,800 | — | — |
| 2003-11-11 | $3.54 | $3.82 | 7,048,800 | — | — |
| 2003-11-10 | $3.56 | $3.85 | 7,126,800 | — | — |
| 2003-11-07 | $3.67 | $3.97 | 11,413,200 | — | — |
| 2003-11-06 | $3.67 | $3.96 | 10,054,800 | — | — |
| 2003-11-05 | $3.77 | $4.07 | 7,390,800 | — | — |
| 2003-11-04 | $3.86 | $4.17 | 5,479,200 | — | — |
| 2003-11-03 | $3.83 | $4.13 | 10,362,000 | — | — |
| 2003-10-31 | $3.81 | $4.12 | 5,420,400 | — | — |
| 2003-10-30 | $3.87 | $4.18 | 6,304,800 | — | — |
| 2003-10-29 | $3.78 | $4.09 | 7,788,000 | — | — |
| 2003-10-28 | $3.71 | $4.01 | 10,520,400 | — | — |
| 2003-10-27 | $3.66 | $3.96 | 4,238,400 | — | — |
| 2003-10-24 | $3.64 | $3.93 | 5,022,000 | — | — |
| 2003-10-23 | $3.68 | $3.97 | 4,983,600 | — | — |
| 2003-10-22 | $3.73 | $4.03 | 4,131,600 | — | — |
| 2003-10-21 | $3.84 | $4.15 | 6,054,000 | — | — |
| 2003-10-20 | $3.81 | $4.12 | 7,496,400 | — | — |
| 2003-10-17 | $3.86 | $4.17 | 4,642,800 | — | — |
| 2003-10-16 | $3.90 | $4.21 | 2,058,000 | — | — |
| 2003-10-15 | $3.93 | $4.20 | 3,376,800 | — | — |
| 2003-10-14 | $3.97 | $4.24 | 5,724,000 | — | — |
| 2003-10-13 | $3.91 | $4.17 | 5,886,000 | — | — |
| 2003-10-10 | $3.74 | $3.99 | 2,690,400 | — | — |
| 2003-10-09 | $3.76 | $4.02 | 5,265,600 | — | — |
| 2003-10-08 | $3.77 | $4.03 | 8,730,000 | — | — |
| 2003-10-07 | $3.85 | $4.12 | 8,403,600 | — | — |
| 2003-10-06 | $3.84 | $4.10 | 5,023,200 | — | — |
| 2003-10-03 | $3.79 | $4.05 | 10,899,600 | — | — |
| 2003-10-02 | $3.68 | $3.94 | 9,645,600 | — | — |
| 2003-10-01 | $3.53 | $3.77 | 7,165,200 | — | — |
| 2003-09-30 | $3.40 | $3.64 | 5,652,000 | — | — |
| 2003-09-29 | $3.35 | $3.58 | 3,679,200 | — | — |
| 2003-09-26 | $3.28 | $3.50 | 4,662,000 | — | — |
| 2003-09-25 | $3.27 | $3.49 | 3,678,000 | — | — |
| 2003-09-24 | $3.38 | $3.62 | 4,293,600 | — | — |
| 2003-09-23 | $3.37 | $3.60 | 6,403,200 | — | — |
| 2003-09-22 | $3.40 | $3.63 | 5,206,800 | — | — |
| 2003-09-19 | $3.47 | $3.70 | 4,483,200 | — | — |
| 2003-09-18 | $3.44 | $3.68 | 6,296,400 | — | — |
| 2003-09-17 | $3.30 | $3.53 | 7,610,400 | — | — |
| 2003-09-16 | $3.29 | $3.52 | 4,971,600 | — | — |
| 2003-09-15 | $3.29 | $3.51 | 2,755,200 | — | — |
| 2003-09-12 | $3.33 | $3.55 | 3,325,200 | — | — |
| 2003-09-11 | $3.26 | $3.49 | 5,257,200 | — | — |
| 2003-09-10 | $3.27 | $3.49 | 6,018,000 | — | — |
| 2003-09-09 | $3.28 | $3.50 | 5,088,000 | — | — |
| 2003-09-08 | $3.32 | $3.55 | 4,245,600 | — | — |
| 2003-09-05 | $3.29 | $3.52 | 5,680,800 | — | — |
| 2003-09-04 | $3.21 | $3.43 | 5,602,800 | — | — |
| 2003-09-03 | $3.16 | $3.37 | 7,072,800 | — | — |
| 2003-09-02 | $3.21 | $3.43 | 5,661,600 | — | — |
| 2003-08-29 | $3.12 | $3.34 | 2,953,200 | — | — |
| 2003-08-28 | $3.11 | $3.33 | 5,118,000 | — | — |
| 2003-08-27 | $3.05 | $3.20 | 5,184,000 | — | — |
| 2003-08-26 | $3.05 | $3.21 | 5,175,600 | — | — |
| 2003-08-25 | $3.06 | $3.21 | 5,287,200 | — | — |
| 2003-08-22 | $3.09 | $3.24 | 7,224,000 | — | — |
| 2003-08-21 | $3.20 | $3.35 | 13,468,800 | — | — |
| 2003-08-20 | $3.25 | $3.41 | 9,672,000 | — | — |
| 2003-08-19 | $3.17 | $3.33 | 4,514,400 | — | — |
| 2003-08-18 | $3.12 | $3.28 | 7,651,200 | — | — |
| 2003-08-15 | $3.10 | $3.25 | 2,131,200 | — | — |
| 2003-08-14 | $3.07 | $3.22 | 13,743,600 | — | — |
| 2003-08-13 | $2.94 | $3.08 | 2,678,400 | — | — |
| 2003-08-12 | $2.92 | $3.06 | 13,227,600 | — | — |
| 2003-08-11 | $2.87 | $3.01 | 2,164,800 | — | — |
| 2003-08-08 | $2.82 | $2.96 | 3,540,000 | — | — |
| 2003-08-07 | $2.76 | $2.90 | 2,805,600 | — | — |
| 2003-08-06 | $2.78 | $2.92 | 4,948,800 | — | — |
| 2003-08-05 | $2.81 | $2.95 | 5,250,000 | — | — |
| 2003-08-04 | $2.83 | $2.97 | 4,203,600 | — | — |
| 2003-08-01 | $2.89 | $3.03 | 3,208,800 | — | — |
| 2003-07-31 | $2.90 | $3.05 | 6,526,800 | — | — |
| 2003-07-30 | $2.83 | $2.97 | 5,355,600 | — | — |
| 2003-07-29 | $2.82 | $2.96 | 3,781,200 | — | — |
| 2003-07-28 | $2.83 | $2.97 | 6,567,600 | — | — |
| 2003-07-25 | $2.82 | $2.96 | 6,512,400 | — | — |
| 2003-07-24 | $2.74 | $2.88 | 15,772,800 | — | — |
| 2003-07-23 | $2.64 | $2.77 | 4,768,800 | — | — |
| 2003-07-22 | $2.63 | $2.76 | 2,119,200 | — | — |
| 2003-07-21 | $2.66 | $2.79 | 820,800 | — | — |
| 2003-07-18 | $2.65 | $2.79 | 2,392,800 | — | — |
| 2003-07-17 | $2.66 | $2.79 | 2,149,200 | — | — |
| 2003-07-16 | $2.66 | $2.79 | 1,452,000 | — | — |
| 2003-07-15 | $2.66 | $2.79 | 4,444,800 | — | — |
| 2003-07-14 | $2.65 | $2.78 | 1,304,400 | — | — |
| 2003-07-11 | $2.64 | $2.77 | 1,759,200 | — | — |
| 2003-07-10 | $2.68 | $2.81 | 5,649,600 | — | — |
| 2003-07-09 | $2.71 | $2.84 | 5,509,200 | — | — |
| 2003-07-08 | $2.62 | $2.75 | 5,340,000 | — | — |
| 2003-07-07 | $2.60 | $2.72 | 4,335,600 | — | — |
| 2003-07-03 | $2.57 | $2.70 | 1,048,800 | — | — |
| 2003-07-02 | $2.55 | $2.67 | 3,214,800 | — | — |
| 2003-07-01 | $2.49 | $2.62 | 1,069,200 | — | — |
| 2003-06-30 | $2.47 | $2.59 | 706,800 | — | — |
| 2003-06-27 | $2.48 | $2.60 | 1,809,600 | — | — |
| 2003-06-26 | $2.50 | $2.62 | 954,000 | — | — |
| 2003-06-25 | $2.50 | $2.62 | 1,390,800 | — | — |
| 2003-06-24 | $2.51 | $2.63 | 1,700,400 | — | — |
| 2003-06-23 | $2.51 | $2.64 | 2,701,200 | — | — |
| 2003-06-20 | $2.50 | $2.63 | 759,600 | — | — |
| 2003-06-19 | $2.53 | $2.65 | 874,800 | — | — |
| 2003-06-18 | $2.54 | $2.66 | 6,325,200 | — | — |
| 2003-06-17 | $2.52 | $2.65 | 8,696,400 | — | — |
| 2003-06-16 | $2.49 | $2.61 | 3,963,600 | — | — |
| 2003-06-13 | $2.46 | $2.58 | 4,099,200 | — | — |
| 2003-06-12 | $2.50 | $2.62 | 3,132,000 | — | — |
| 2003-06-11 | $2.53 | $2.65 | 2,264,400 | — | — |
| 2003-06-10 | $2.53 | $2.65 | 2,674,800 | — | — |
| 2003-06-09 | $2.53 | $2.66 | 1,394,400 | — | — |
| 2003-06-06 | $2.57 | $2.69 | 3,552,000 | — | — |
| 2003-06-05 | $2.53 | $2.66 | 2,010,000 | — | — |
| 2003-06-04 | $2.50 | $2.63 | 1,350,000 | — | — |
| 2003-06-03 | $2.48 | $2.60 | 1,404,000 | — | — |
| 2003-06-02 | $2.44 | $2.56 | 1,498,800 | — | — |
| 2003-05-30 | $2.50 | $2.62 | 3,418,800 | — | — |
| 2003-05-29 | $2.51 | $2.63 | 3,157,200 | — | — |
| 2003-05-28 | $2.48 | $2.60 | 2,186,400 | — | — |
| 2003-05-27 | $2.46 | $2.59 | 2,889,600 | — | — |
| 2003-05-23 | $2.48 | $2.61 | 3,271,200 | — | — |
| 2003-05-22 | $2.45 | $2.57 | 2,188,800 | — | — |
| 2003-05-21 | $2.44 | $2.56 | 2,990,400 | — | — |
| 2003-05-20 | $2.44 | $2.56 | 7,483,200 | — | — |
| 2003-05-19 | $2.40 | $2.52 | 2,618,400 | — | — |
| 2003-05-16 | $2.38 | $2.50 | 5,764,800 | — | — |
| 2003-05-15 | $2.35 | $2.47 | 1,785,600 | — | — |
| 2003-05-14 | $2.39 | $2.51 | 3,934,800 | — | — |
| 2003-05-13 | $2.44 | $2.56 | 1,560,000 | — | — |
| 2003-05-12 | $2.44 | $2.56 | 2,511,600 | — | — |
| 2003-05-09 | $2.40 | $2.52 | 2,089,200 | — | — |
| 2003-05-08 | $2.38 | $2.49 | 1,572,000 | — | — |
| 2003-05-07 | $2.39 | $2.51 | 2,931,600 | — | — |
| 2003-05-06 | $2.39 | $2.51 | 2,875,200 | — | — |
| 2003-05-05 | $2.34 | $2.46 | 1,908,000 | — | — |
| 2003-05-02 | $2.32 | $2.43 | 859,200 | — | — |
| 2003-05-01 | $2.34 | $2.46 | 2,212,800 | — | — |
| 2003-04-30 | $2.33 | $2.45 | 5,949,600 | — | — |
| 2003-04-29 | $2.33 | $2.45 | 3,292,800 | — | — |
| 2003-04-28 | $2.29 | $2.41 | 2,776,800 | — | — |
| 2003-04-25 | $2.27 | $2.38 | 4,054,800 | — | — |
| 2003-04-24 | $2.24 | $2.35 | 10,215,600 | — | — |
| 2003-04-23 | $2.32 | $2.44 | 3,616,800 | — | — |
| 2003-04-22 | $2.32 | $2.44 | 4,282,800 | — | — |
| 2003-04-21 | $2.36 | $2.48 | 705,600 | — | — |
| 2003-04-17 | $2.34 | $2.45 | 3,036,000 | — | — |
| 2003-04-16 | $2.34 | $2.41 | 4,260,000 | — | — |
| 2003-04-15 | $2.38 | $2.45 | 2,389,200 | — | — |
| 2003-04-14 | $2.35 | $2.42 | 792,000 | — | — |
| 2003-04-11 | $2.33 | $2.40 | 1,084,800 | — | — |
| 2003-04-10 | $2.36 | $2.43 | 3,625,200 | — | — |
| 2003-04-09 | $2.34 | $2.41 | 1,459,200 | — | — |
| 2003-04-08 | $2.32 | $2.39 | 1,630,800 | — | — |
| 2003-04-07 | $2.30 | $2.37 | 8,106,000 | — | — |
| 2003-04-04 | $2.25 | $2.32 | 4,879,200 | — | — |
| 2003-04-03 | $2.27 | $2.33 | 4,002,000 | — | — |
| 2003-04-02 | $2.33 | $2.40 | 10,683,600 | — | — |
| 2003-04-01 | $2.31 | $2.37 | 7,011,600 | — | — |
| 2003-03-31 | $2.25 | $2.31 | 5,796,000 | — | — |
| 2003-03-28 | $2.29 | $2.36 | 3,644,400 | — | — |
| 2003-03-27 | $2.29 | $2.36 | 10,131,600 | — | — |
| 2003-03-26 | $2.26 | $2.33 | 3,433,200 | — | — |
| 2003-03-25 | $2.30 | $2.37 | 4,149,600 | — | — |
| 2003-03-24 | $2.28 | $2.35 | 1,837,200 | — | — |
| 2003-03-21 | $2.32 | $2.39 | 2,182,800 | — | — |
| 2003-03-20 | $2.31 | $2.38 | 2,216,400 | — | — |
| 2003-03-19 | $2.29 | $2.36 | 5,360,400 | — | — |
| 2003-03-18 | $2.33 | $2.40 | 3,122,400 | — | — |
| 2003-03-17 | $2.35 | $2.42 | 4,666,800 | — | — |
| 2003-03-14 | $2.33 | $2.40 | 3,862,800 | — | — |
| 2003-03-13 | $2.39 | $2.46 | 6,338,400 | — | — |
| 2003-03-12 | $2.39 | $2.46 | 3,015,600 | — | — |
| 2003-03-11 | $2.38 | $2.45 | 1,640,400 | — | — |
| 2003-03-10 | $2.34 | $2.41 | 9,090,000 | — | — |
| 2003-03-07 | $2.39 | $2.46 | 6,561,600 | — | — |
| 2003-03-06 | $2.44 | $2.51 | 4,482,000 | — | — |
| 2003-03-05 | $2.44 | $2.51 | 19,236,000 | — | — |
| 2003-03-04 | $2.45 | $2.52 | 5,103,600 | — | — |
| 2003-03-03 | $2.46 | $2.53 | 10,880,400 | — | — |
| 2003-02-28 | $2.42 | $2.49 | 7,203,600 | — | — |
| 2003-02-27 | $2.38 | $2.45 | 8,096,400 | — | — |
| 2003-02-26 | $2.43 | $2.50 | 4,755,600 | — | — |
| 2003-02-25 | $2.41 | $2.48 | 6,158,400 | — | — |
| 2003-02-24 | $2.40 | $2.47 | 3,597,600 | — | — |
| 2003-02-21 | $2.36 | $2.43 | 5,280,000 | — | — |
| 2003-02-20 | $2.30 | $2.37 | 4,759,200 | — | — |
| 2003-02-19 | $2.29 | $2.35 | 2,475,600 | — | — |
| 2003-02-18 | $2.35 | $2.42 | 2,820,000 | — | — |
| 2003-02-14 | $2.25 | $2.32 | 3,087,600 | — | — |
| 2003-02-13 | $2.31 | $2.37 | 4,497,600 | — | — |
| 2003-02-12 | $2.40 | $2.48 | 1,618,800 | — | — |
| 2003-02-11 | $2.43 | $2.50 | 4,594,800 | — | — |
| 2003-02-10 | $2.39 | $2.46 | 4,087,200 | — | — |
| 2003-02-07 | $2.41 | $2.48 | 5,710,800 | — | — |
| 2003-02-06 | $2.38 | $2.45 | 2,432,400 | — | — |
| 2003-02-05 | $2.35 | $2.42 | 7,749,600 | — | — |
| 2003-02-04 | $2.34 | $2.41 | 8,556,000 | — | — |
| 2003-02-03 | $2.34 | $2.41 | 2,073,600 | — | — |
| 2003-01-31 | $2.30 | $2.37 | 6,362,400 | — | — |
| 2003-01-30 | $2.27 | $2.34 | 10,950,000 | — | — |
| 2003-01-29 | $2.18 | $2.25 | 8,971,200 | — | — |
| 2003-01-28 | $2.18 | $2.24 | 4,042,800 | — | — |
| 2003-01-27 | $2.15 | $2.22 | 2,284,800 | — | — |
| 2003-01-24 | $2.14 | $2.21 | 8,997,600 | — | — |
| 2003-01-23 | $2.18 | $2.24 | 5,157,600 | — | — |
| 2003-01-22 | $2.25 | $2.32 | 2,756,400 | — | — |
| 2003-01-21 | $2.23 | $2.30 | 7,286,400 | — | — |
| 2003-01-17 | $2.29 | $2.36 | 2,732,400 | — | — |
| 2003-01-16 | $2.31 | $2.38 | 3,720,000 | — | — |
| 2003-01-15 | $2.33 | $2.40 | 1,422,000 | — | — |
| 2003-01-14 | $2.38 | $2.45 | 1,078,800 | — | — |
| 2003-01-13 | $2.34 | $2.41 | 2,796,000 | — | — |
| 2003-01-10 | $2.37 | $2.44 | 2,390,400 | — | — |
| 2003-01-09 | $2.41 | $2.48 | 3,808,800 | — | — |
| 2003-01-08 | $2.35 | $2.42 | 3,720,000 | — | — |
| 2003-01-07 | $2.43 | $2.50 | 2,565,600 | — | — |
| 2003-01-06 | $2.42 | $2.49 | 2,779,200 | — | — |
| 2003-01-03 | $2.41 | $2.48 | 3,025,200 | — | — |
| 2003-01-02 | $2.41 | $2.48 | 1,266,000 | — | — |