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
- 1984-11-29 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 | $4.44 | $4.44 | 163,600 | — | — |
| 2003-12-30 | $4.51 | $4.51 | 131,700 | — | — |
| 2003-12-29 | $4.59 | $4.59 | 157,900 | — | — |
| 2003-12-26 | $4.40 | $4.40 | 28,500 | — | — |
| 2003-12-24 | $4.31 | $4.31 | 28,300 | — | — |
| 2003-12-23 | $4.20 | $4.20 | 84,200 | — | — |
| 2003-12-22 | $4.26 | $4.26 | 112,600 | — | — |
| 2003-12-19 | $4.35 | $4.35 | 90,700 | — | — |
| 2003-12-18 | $4.40 | $4.40 | 91,700 | — | — |
| 2003-12-17 | $4.39 | $4.39 | 255,300 | — | — |
| 2003-12-16 | $4.17 | $4.17 | 160,900 | — | — |
| 2003-12-15 | $4.30 | $4.30 | 426,600 | — | — |
| 2003-12-12 | $4.44 | $4.44 | 195,900 | — | — |
| 2003-12-11 | $4.30 | $4.30 | 259,100 | — | — |
| 2003-12-10 | $4.28 | $4.28 | 305,600 | — | — |
| 2003-12-09 | $4.62 | $4.62 | 143,200 | — | — |
| 2003-12-08 | $4.72 | $4.72 | 237,800 | — | — |
| 2003-12-05 | $4.77 | $4.77 | 396,200 | — | — |
| 2003-12-04 | $4.79 | $4.79 | 154,600 | — | — |
| 2003-12-03 | $4.90 | $4.90 | 253,100 | — | — |
| 2003-12-02 | $4.91 | $4.91 | 354,300 | — | — |
| 2003-12-01 | $5.04 | $5.04 | 374,700 | — | — |
| 2003-11-28 | $5.09 | $5.09 | 127,300 | — | — |
| 2003-11-26 | $4.93 | $4.93 | 278,800 | — | — |
| 2003-11-25 | $4.73 | $4.73 | 229,900 | — | — |
| 2003-11-24 | $4.70 | $4.70 | 396,900 | — | — |
| 2003-11-21 | $5.06 | $5.06 | 167,500 | — | — |
| 2003-11-20 | $5.07 | $5.07 | 124,100 | — | — |
| 2003-11-19 | $5.12 | $5.12 | 230,600 | — | — |
| 2003-11-18 | $5.09 | $5.09 | 380,900 | — | — |
| 2003-11-17 | $4.82 | $4.82 | 301,700 | — | — |
| 2003-11-14 | $4.85 | $4.85 | 205,000 | — | — |
| 2003-11-13 | $4.91 | $4.91 | 277,500 | — | — |
| 2003-11-12 | $4.74 | $4.74 | 377,100 | — | — |
| 2003-11-11 | $4.48 | $4.48 | 152,900 | — | — |
| 2003-11-10 | $4.39 | $4.39 | 217,800 | — | — |
| 2003-11-07 | $4.23 | $4.23 | 77,900 | — | — |
| 2003-11-06 | $4.20 | $4.20 | 147,600 | — | — |
| 2003-11-05 | $4.19 | $4.19 | 111,000 | — | — |
| 2003-11-04 | $4.17 | $4.17 | 156,000 | — | — |
| 2003-11-03 | $4.11 | $4.11 | 95,400 | — | — |
| 2003-10-31 | $4.23 | $4.23 | 148,900 | — | — |
| 2003-10-30 | $4.24 | $4.24 | 193,400 | — | — |
| 2003-10-29 | $4.37 | $4.37 | 135,000 | — | — |
| 2003-10-28 | $4.25 | $4.25 | 133,200 | — | — |
| 2003-10-27 | $4.36 | $4.36 | 118,200 | — | — |
| 2003-10-24 | $4.34 | $4.34 | 204,200 | — | — |
| 2003-10-23 | $4.25 | $4.25 | 260,000 | — | — |
| 2003-10-22 | $4.23 | $4.23 | 281,700 | — | — |
| 2003-10-21 | $4.18 | $4.18 | 170,900 | — | — |
| 2003-10-20 | $4.06 | $4.06 | 130,500 | — | — |
| 2003-10-17 | $4.03 | $4.03 | 120,100 | — | — |
| 2003-10-16 | $4.05 | $4.05 | 189,900 | — | — |
| 2003-10-15 | $3.94 | $3.94 | 54,700 | — | — |
| 2003-10-14 | $4.07 | $4.07 | 220,100 | — | — |
| 2003-10-13 | $3.90 | $3.90 | 128,500 | — | — |
| 2003-10-10 | $3.73 | $3.73 | 73,900 | — | — |
| 2003-10-09 | $3.78 | $3.78 | 158,800 | — | — |
| 2003-10-08 | $3.78 | $3.78 | 144,400 | — | — |
| 2003-10-07 | $3.88 | $3.88 | 109,800 | — | — |
| 2003-10-06 | $3.85 | $3.85 | 124,400 | — | — |
| 2003-10-03 | $3.85 | $3.85 | 336,600 | — | — |
| 2003-10-02 | $3.93 | $3.93 | 84,900 | — | — |
| 2003-10-01 | $3.92 | $3.92 | 160,300 | — | — |
| 2003-09-30 | $3.90 | $3.90 | 130,400 | — | — |
| 2003-09-29 | $3.87 | $3.87 | 145,800 | — | — |
| 2003-09-26 | $3.94 | $3.94 | 502,900 | — | — |
| 2003-09-25 | $4.18 | $4.18 | 615,600 | — | — |
| 2003-09-24 | $4.40 | $4.40 | 335,400 | — | — |
| 2003-09-23 | $4.33 | $4.33 | 266,000 | — | — |
| 2003-09-22 | $4.35 | $4.35 | 459,800 | — | — |
| 2003-09-19 | $4.29 | $4.29 | 293,700 | — | — |
| 2003-09-18 | $4.12 | $4.12 | 186,400 | — | — |
| 2003-09-17 | $4.17 | $4.17 | 178,400 | — | — |
| 2003-09-16 | $4.12 | $4.12 | 134,000 | — | — |
| 2003-09-15 | $4.15 | $4.15 | 104,500 | — | — |
| 2003-09-12 | $4.14 | $4.14 | 229,600 | — | — |
| 2003-09-11 | $4.25 | $4.25 | 253,900 | — | — |
| 2003-09-10 | $4.30 | $4.30 | 312,200 | — | — |
| 2003-09-09 | $4.43 | $4.43 | 375,900 | — | — |
| 2003-09-08 | $4.41 | $4.41 | 221,200 | — | — |
| 2003-09-05 | $4.44 | $4.44 | 312,900 | — | — |
| 2003-09-04 | $4.29 | $4.29 | 175,900 | — | — |
| 2003-09-03 | $4.28 | $4.28 | 260,800 | — | — |
| 2003-09-02 | $4.22 | $4.22 | 117,800 | — | — |
| 2003-08-29 | $4.36 | $4.36 | 419,400 | — | — |
| 2003-08-28 | $4.39 | $4.39 | 341,300 | — | — |
| 2003-08-27 | $4.33 | $4.33 | 427,700 | — | — |
| 2003-08-26 | $4.02 | $4.02 | 177,300 | — | — |
| 2003-08-25 | $3.95 | $3.95 | 172,500 | — | — |
| 2003-08-22 | $4.08 | $4.08 | 151,900 | — | — |
| 2003-08-21 | $4.19 | $4.19 | 264,900 | — | — |
| 2003-08-20 | $4.31 | $4.31 | 339,500 | — | — |
| 2003-08-19 | $4.19 | $4.19 | 146,100 | — | — |
| 2003-08-18 | $3.91 | $3.91 | 213,700 | — | — |
| 2003-08-15 | $4.20 | $4.20 | 20,400 | — | — |
| 2003-08-14 | $4.17 | $4.17 | 349,200 | — | — |
| 2003-08-13 | $4.28 | $4.28 | 197,800 | — | — |
| 2003-08-12 | $4.13 | $4.13 | 202,500 | — | — |
| 2003-08-11 | $4.20 | $4.20 | 441,500 | — | — |
| 2003-08-08 | $4.04 | $4.04 | 274,400 | — | — |
| 2003-08-07 | $3.95 | $3.95 | 443,400 | — | — |
| 2003-08-06 | $4.07 | $4.07 | 491,800 | — | — |
| 2003-08-05 | $3.70 | $3.70 | 127,600 | — | — |
| 2003-08-04 | $3.69 | $3.69 | 262,000 | — | — |
| 2003-08-01 | $3.66 | $3.66 | 321,500 | — | — |
| 2003-07-31 | $3.69 | $3.69 | 161,700 | — | — |
| 2003-07-30 | $3.50 | $3.50 | 199,200 | — | — |
| 2003-07-29 | $3.60 | $3.60 | 134,900 | — | — |
| 2003-07-28 | $3.60 | $3.60 | 336,800 | — | — |
| 2003-07-25 | $3.61 | $3.61 | 318,300 | — | — |
| 2003-07-24 | $3.50 | $3.50 | 299,100 | — | — |
| 2003-07-23 | $3.37 | $3.37 | 292,400 | — | — |
| 2003-07-22 | $3.15 | $3.15 | 70,000 | — | — |
| 2003-07-21 | $3.22 | $3.22 | 104,300 | — | — |
| 2003-07-18 | $3.12 | $3.12 | 43,200 | — | — |
| 2003-07-17 | $3.12 | $3.12 | 101,700 | — | — |
| 2003-07-16 | $3.06 | $3.06 | 249,800 | — | — |
| 2003-07-15 | $3.20 | $3.20 | 130,900 | — | — |
| 2003-07-14 | $3.27 | $3.27 | 54,500 | — | — |
| 2003-07-11 | $3.26 | $3.26 | 49,000 | — | — |
| 2003-07-10 | $3.27 | $3.27 | 113,800 | — | — |
| 2003-07-09 | $3.26 | $3.26 | 156,400 | — | — |
| 2003-07-08 | $3.32 | $3.32 | 128,100 | — | — |
| 2003-07-07 | $3.35 | $3.35 | 99,100 | — | — |
| 2003-07-03 | $3.39 | $3.39 | 66,500 | — | — |
| 2003-07-02 | $3.38 | $3.38 | 133,700 | — | — |
| 2003-07-01 | $3.45 | $3.45 | 167,600 | — | — |
| 2003-06-30 | $3.34 | $3.34 | 109,100 | — | — |
| 2003-06-27 | $3.30 | $3.30 | 93,800 | — | — |
| 2003-06-26 | $3.21 | $3.21 | 99,400 | — | — |
| 2003-06-25 | $3.22 | $3.22 | 65,800 | — | — |
| 2003-06-24 | $3.19 | $3.19 | 108,500 | — | — |
| 2003-06-23 | $3.25 | $3.25 | 107,600 | — | — |
| 2003-06-20 | $3.40 | $3.40 | 130,500 | — | — |
| 2003-06-19 | $3.44 | $3.44 | 371,800 | — | — |
| 2003-06-18 | $3.22 | $3.22 | 147,800 | — | — |
| 2003-06-17 | $3.20 | $3.20 | 186,800 | — | — |
| 2003-06-16 | $3.20 | $3.20 | 170,200 | — | — |
| 2003-06-13 | $3.21 | $3.21 | 221,600 | — | — |
| 2003-06-12 | $3.15 | $3.15 | 66,800 | — | — |
| 2003-06-11 | $3.18 | $3.18 | 93,700 | — | — |
| 2003-06-10 | $3.18 | $3.18 | 128,500 | — | — |
| 2003-06-09 | $3.23 | $3.23 | 206,400 | — | — |
| 2003-06-06 | $3.20 | $3.20 | 377,400 | — | — |
| 2003-06-05 | $3.25 | $3.25 | 192,000 | — | — |
| 2003-06-04 | $3.14 | $3.14 | 74,900 | — | — |
| 2003-06-03 | $3.11 | $3.11 | 109,500 | — | — |
| 2003-06-02 | $3.19 | $3.19 | 114,200 | — | — |
| 2003-05-30 | $3.21 | $3.21 | 104,500 | — | — |
| 2003-05-29 | $3.29 | $3.29 | 129,900 | — | — |
| 2003-05-28 | $3.21 | $3.21 | 350,300 | — | — |
| 2003-05-27 | $3.45 | $3.45 | 220,700 | — | — |
| 2003-05-23 | $3.50 | $3.50 | 115,000 | — | — |
| 2003-05-22 | $3.51 | $3.51 | 148,300 | — | — |
| 2003-05-21 | $3.56 | $3.56 | 364,700 | — | — |
| 2003-05-20 | $3.52 | $3.52 | 451,400 | — | — |
| 2003-05-19 | $3.55 | $3.55 | 221,200 | — | — |
| 2003-05-16 | $3.25 | $3.25 | 70,000 | — | — |
| 2003-05-15 | $3.26 | $3.26 | 151,100 | — | — |
| 2003-05-14 | $3.31 | $3.31 | 95,700 | — | — |
| 2003-05-13 | $3.31 | $3.31 | 65,000 | — | — |
| 2003-05-12 | $3.39 | $3.39 | 62,800 | — | — |
| 2003-05-09 | $3.37 | $3.37 | 43,000 | — | — |
| 2003-05-08 | $3.45 | $3.45 | 168,200 | — | — |
| 2003-05-07 | $3.38 | $3.38 | 113,100 | — | — |
| 2003-05-06 | $3.43 | $3.43 | 170,500 | — | — |
| 2003-05-05 | $3.24 | $3.24 | 117,400 | — | — |
| 2003-05-02 | $3.22 | $3.22 | 68,700 | — | — |
| 2003-05-01 | $3.28 | $3.28 | 90,900 | — | — |
| 2003-04-30 | $3.20 | $3.20 | 82,400 | — | — |
| 2003-04-29 | $3.05 | $3.05 | 73,900 | — | — |
| 2003-04-28 | $3.06 | $3.06 | 114,900 | — | — |
| 2003-04-25 | $3.20 | $3.20 | 86,000 | — | — |
| 2003-04-24 | $3.26 | $3.26 | 62,700 | — | — |
| 2003-04-23 | $3.19 | $3.19 | 94,800 | — | — |
| 2003-04-22 | $3.28 | $3.28 | 111,900 | — | — |
| 2003-04-21 | $3.41 | $3.41 | 201,300 | — | — |
| 2003-04-17 | $3.37 | $3.37 | 121,400 | — | — |
| 2003-04-16 | $3.44 | $3.44 | 67,900 | — | — |
| 2003-04-15 | $3.40 | $3.40 | 37,900 | — | — |
| 2003-04-14 | $3.36 | $3.36 | 98,100 | — | — |
| 2003-04-11 | $3.41 | $3.41 | 49,100 | — | — |
| 2003-04-10 | $3.45 | $3.45 | 118,900 | — | — |
| 2003-04-09 | $3.38 | $3.38 | 67,900 | — | — |
| 2003-04-08 | $3.16 | $3.16 | 49,900 | — | — |
| 2003-04-07 | $3.15 | $3.15 | 124,200 | — | — |
| 2003-04-04 | $3.13 | $3.13 | 114,000 | — | — |
| 2003-04-03 | $3.25 | $3.25 | 47,400 | — | — |
| 2003-04-02 | $3.25 | $3.25 | 80,000 | — | — |
| 2003-04-01 | $3.33 | $3.33 | 163,100 | — | — |
| 2003-03-31 | $3.55 | $3.55 | 177,700 | — | — |
| 2003-03-28 | $3.41 | $3.41 | 115,500 | — | — |
| 2003-03-27 | $3.20 | $3.20 | 149,200 | — | — |
| 2003-03-26 | $3.20 | $3.20 | 66,900 | — | — |
| 2003-03-25 | $3.21 | $3.21 | 178,300 | — | — |
| 2003-03-24 | $3.24 | $3.24 | 170,200 | — | — |
| 2003-03-21 | $2.96 | $2.96 | 110,300 | — | — |
| 2003-03-20 | $2.99 | $2.99 | 136,300 | — | — |
| 2003-03-19 | $3.21 | $3.21 | 47,700 | — | — |
| 2003-03-18 | $3.29 | $3.29 | 85,900 | — | — |
| 2003-03-17 | $3.42 | $3.42 | 171,200 | — | — |
| 2003-03-14 | $3.46 | $3.46 | 159,100 | — | — |
| 2003-03-13 | $3.30 | $3.30 | 311,800 | — | — |
| 2003-03-12 | $3.25 | $3.25 | 165,200 | — | — |
| 2003-03-11 | $3.11 | $3.11 | 121,300 | — | — |
| 2003-03-10 | $3.08 | $3.08 | 185,700 | — | — |
| 2003-03-07 | $3.12 | $3.12 | 209,100 | — | — |
| 2003-03-06 | $3.14 | $3.14 | 362,100 | — | — |
| 2003-03-05 | $3.32 | $3.32 | 358,900 | — | — |
| 2003-03-04 | $3.60 | $3.60 | 261,700 | — | — |
| 2003-03-03 | $3.82 | $3.82 | 212,800 | — | — |
| 2003-02-28 | $4.14 | $4.14 | 224,600 | — | — |
| 2003-02-27 | $4.13 | $4.13 | 154,400 | — | — |
| 2003-02-26 | $4.12 | $4.12 | 118,300 | — | — |
| 2003-02-25 | $4.07 | $4.07 | 106,500 | — | — |
| 2003-02-24 | $4.18 | $4.18 | 117,900 | — | — |
| 2003-02-21 | $4.15 | $4.15 | 175,600 | — | — |
| 2003-02-20 | $4.33 | $4.33 | 192,100 | — | — |
| 2003-02-19 | $4.23 | $4.23 | 224,800 | — | — |
| 2003-02-18 | $4.15 | $4.15 | 205,500 | — | — |
| 2003-02-14 | $4.22 | $4.22 | 164,500 | — | — |
| 2003-02-13 | $4.41 | $4.41 | 221,800 | — | — |
| 2003-02-12 | $4.04 | $4.04 | 100,100 | — | — |
| 2003-02-11 | $4.15 | $4.15 | 166,700 | — | — |
| 2003-02-10 | $4.02 | $4.02 | 267,200 | — | — |
| 2003-02-07 | $4.33 | $4.33 | 97,300 | — | — |
| 2003-02-06 | $4.35 | $4.35 | 343,700 | — | — |
| 2003-02-05 | $4.45 | $4.45 | 628,700 | — | — |
| 2003-02-04 | $4.64 | $4.64 | 392,900 | — | — |
| 2003-02-03 | $4.07 | $4.07 | 177,300 | — | — |
| 2003-01-31 | $4.15 | $4.15 | 208,200 | — | — |
| 2003-01-30 | $4.21 | $4.21 | 271,900 | — | — |
| 2003-01-29 | $4.05 | $4.05 | 277,700 | — | — |
| 2003-01-28 | $4.04 | $4.04 | 437,000 | — | — |
| 2003-01-27 | $3.98 | $3.98 | 965,800 | — | — |
| 2003-01-24 | $4.45 | $4.45 | 695,300 | — | — |
| 2003-01-23 | $4.75 | $4.75 | 683,800 | — | — |
| 2003-01-22 | $4.82 | $4.82 | 479,900 | — | — |
| 2003-01-21 | $4.63 | $4.63 | 590,500 | — | — |
| 2003-01-17 | $4.91 | $4.91 | 671,000 | — | — |
| 2003-01-16 | $5.02 | $5.02 | 793,000 | — | — |
| 2003-01-15 | $4.52 | $4.52 | 957,700 | — | — |
| 2003-01-14 | $4.40 | $4.40 | 938,700 | — | — |
| 2003-01-13 | $5.15 | $5.15 | 865,000 | — | — |
| 2003-01-10 | $5.60 | $5.60 | 737,000 | — | — |
| 2003-01-09 | $5.59 | $5.59 | 774,800 | — | — |
| 2003-01-08 | $5.66 | $5.66 | 962,700 | — | — |
| 2003-01-07 | $4.96 | $4.96 | 708,100 | — | — |
| 2003-01-06 | $4.72 | $4.72 | 680,900 | — | — |
| 2003-01-03 | $4.35 | $4.35 | 263,600 | — | — |
| 2003-01-02 | $4.03 | $4.03 | 287,800 | — | — |