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
- 1985-01-30 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 | $5.00 | $8.85 | 11,500 | — | — |
| 2003-12-30 | $5.10 | $9.03 | 40,600 | — | — |
| 2003-12-29 | $4.95 | $8.76 | 41,800 | — | — |
| 2003-12-26 | $5.07 | $8.98 | 9,200 | — | — |
| 2003-12-24 | $5.08 | $8.99 | 17,800 | — | — |
| 2003-12-23 | $4.95 | $8.76 | 7,700 | — | — |
| 2003-12-22 | $4.90 | $8.67 | 18,900 | — | — |
| 2003-12-19 | $5.01 | $8.87 | 20,500 | — | — |
| 2003-12-18 | $4.98 | $8.82 | 4,700 | — | — |
| 2003-12-17 | $5.02 | $8.89 | 9,000 | — | — |
| 2003-12-16 | $5.04 | $8.92 | 15,200 | — | — |
| 2003-12-15 | $5.06 | $8.96 | 14,000 | — | — |
| 2003-12-12 | $5.10 | $9.03 | 32,300 | — | — |
| 2003-12-11 | $5.04 | $8.92 | 31,900 | — | — |
| 2003-12-10 | $5.12 | $9.06 | 48,200 | — | — |
| 2003-12-09 | $4.95 | $8.76 | 15,900 | — | — |
| 2003-12-08 | $4.89 | $8.66 | 20,000 | — | — |
| 2003-12-05 | $4.98 | $8.82 | 4,600 | — | — |
| 2003-12-04 | $4.85 | $8.59 | 40,400 | — | — |
| 2003-12-03 | $4.97 | $8.80 | 24,200 | — | — |
| 2003-12-02 | $4.97 | $8.80 | 5,200 | — | — |
| 2003-12-01 | $4.97 | $8.80 | 10,700 | — | — |
| 2003-11-28 | $5.00 | $8.85 | 7,100 | — | — |
| 2003-11-26 | $5.00 | $8.85 | 20,300 | — | — |
| 2003-11-25 | $5.00 | $8.85 | 27,800 | — | — |
| 2003-11-24 | $4.90 | $8.67 | 13,200 | — | — |
| 2003-11-21 | $4.84 | $8.57 | 37,000 | — | — |
| 2003-11-20 | $4.99 | $8.83 | 22,800 | — | — |
| 2003-11-19 | $4.97 | $8.80 | 25,100 | — | — |
| 2003-11-18 | $4.90 | $8.67 | 24,900 | — | — |
| 2003-11-17 | $5.09 | $9.01 | 21,100 | — | — |
| 2003-11-14 | $5.00 | $8.85 | 12,100 | — | — |
| 2003-11-13 | $5.05 | $8.94 | 16,900 | — | — |
| 2003-11-12 | $5.05 | $8.94 | 22,300 | — | — |
| 2003-11-11 | $5.10 | $9.03 | 15,600 | — | — |
| 2003-11-10 | $5.07 | $8.98 | 8,500 | — | — |
| 2003-11-07 | $5.13 | $9.08 | 28,200 | — | — |
| 2003-11-06 | $5.13 | $9.08 | 32,500 | — | — |
| 2003-11-05 | $5.05 | $8.94 | 33,400 | — | — |
| 2003-11-04 | $5.16 | $9.14 | 27,900 | — | — |
| 2003-11-03 | $5.10 | $9.03 | 31,700 | — | — |
| 2003-10-31 | $5.15 | $9.12 | 60,300 | — | — |
| 2003-10-30 | $5.00 | $8.85 | 90,400 | — | — |
| 2003-10-29 | $4.63 | $8.20 | 17,700 | — | — |
| 2003-10-28 | $4.69 | $8.30 | 15,500 | — | — |
| 2003-10-27 | $4.65 | $8.23 | 7,100 | — | — |
| 2003-10-24 | $4.60 | $8.14 | 16,800 | — | — |
| 2003-10-23 | $4.60 | $8.14 | 22,000 | — | — |
| 2003-10-22 | $4.58 | $8.11 | 59,300 | — | — |
| 2003-10-21 | $4.60 | $8.14 | 43,000 | — | — |
| 2003-10-20 | $4.51 | $7.98 | 2,900 | — | — |
| 2003-10-17 | $4.49 | $7.95 | 16,800 | — | — |
| 2003-10-16 | $4.34 | $7.68 | 6,100 | — | — |
| 2003-10-15 | $4.27 | $7.56 | 32,700 | — | — |
| 2003-10-14 | $4.29 | $7.59 | 12,600 | — | — |
| 2003-10-13 | $4.28 | $7.58 | 20,400 | — | — |
| 2003-10-10 | $4.39 | $7.77 | 13,600 | — | — |
| 2003-10-09 | $4.50 | $7.97 | 8,400 | — | — |
| 2003-10-08 | $4.41 | $7.81 | 14,100 | — | — |
| 2003-10-07 | $4.40 | $7.79 | 20,400 | — | — |
| 2003-10-06 | $4.60 | $8.14 | 24,500 | — | — |
| 2003-10-03 | $4.54 | $8.04 | 9,200 | — | — |
| 2003-10-02 | $4.50 | $7.97 | 28,300 | — | — |
| 2003-10-01 | $4.50 | $7.97 | 67,800 | — | — |
| 2003-09-30 | $4.17 | $7.38 | 68,700 | — | — |
| 2003-09-29 | $4.05 | $7.17 | 20,800 | — | — |
| 2003-09-26 | $4.03 | $7.13 | 1,200 | — | — |
| 2003-09-25 | $4.05 | $7.17 | 14,800 | — | — |
| 2003-09-24 | $4.06 | $7.19 | 36,600 | — | — |
| 2003-09-23 | $4.04 | $7.15 | 78,200 | — | — |
| 2003-09-22 | $4.01 | $7.10 | 73,700 | — | — |
| 2003-09-19 | $4.10 | $7.26 | 42,600 | — | — |
| 2003-09-18 | $4.04 | $7.15 | 46,500 | — | — |
| 2003-09-17 | $3.95 | $6.99 | 23,600 | — | — |
| 2003-09-16 | $4.00 | $7.08 | 24,900 | — | — |
| 2003-09-15 | $4.04 | $7.15 | 27,700 | — | — |
| 2003-09-12 | $4.01 | $7.10 | 20,600 | — | — |
| 2003-09-11 | $4.04 | $7.15 | 16,400 | — | — |
| 2003-09-10 | $4.05 | $7.17 | 30,800 | — | — |
| 2003-09-09 | $4.04 | $7.15 | 24,600 | — | — |
| 2003-09-08 | $4.04 | $7.15 | 14,600 | — | — |
| 2003-09-05 | $4.11 | $7.28 | 13,100 | — | — |
| 2003-09-04 | $4.13 | $7.31 | 33,300 | — | — |
| 2003-09-03 | $4.14 | $7.33 | 16,400 | — | — |
| 2003-09-02 | $4.12 | $7.29 | 12,100 | — | — |
| 2003-08-29 | $4.12 | $7.29 | 8,500 | — | — |
| 2003-08-28 | $4.15 | $7.35 | 12,500 | — | — |
| 2003-08-27 | $4.11 | $7.28 | 26,100 | — | — |
| 2003-08-26 | $4.15 | $7.35 | 26,200 | — | — |
| 2003-08-25 | $3.99 | $7.06 | 26,200 | — | — |
| 2003-08-22 | $3.99 | $7.06 | 16,400 | — | — |
| 2003-08-21 | $3.90 | $6.90 | 12,500 | — | — |
| 2003-08-20 | $3.92 | $6.94 | 7,800 | — | — |
| 2003-08-19 | $3.88 | $6.87 | 7,900 | — | — |
| 2003-08-18 | $3.85 | $6.82 | 7,900 | — | — |
| 2003-08-15 | $3.95 | $6.99 | 5,400 | — | — |
| 2003-08-14 | $3.92 | $6.94 | 12,900 | — | — |
| 2003-08-13 | $3.90 | $6.90 | 47,000 | — | — |
| 2003-08-12 | $3.90 | $6.90 | 11,500 | — | — |
| 2003-08-11 | $3.79 | $6.71 | 9,500 | — | — |
| 2003-08-08 | $3.85 | $6.82 | 13,600 | — | — |
| 2003-08-07 | $3.90 | $6.90 | 15,400 | — | — |
| 2003-08-06 | $3.85 | $6.82 | 10,300 | — | — |
| 2003-08-05 | $3.81 | $6.75 | 2,300 | — | — |
| 2003-08-04 | $3.79 | $6.71 | 17,900 | — | — |
| 2003-08-01 | $3.99 | $7.06 | 56,100 | — | — |
| 2003-07-31 | $3.94 | $6.98 | 61,900 | — | — |
| 2003-07-30 | $3.91 | $6.92 | 40,800 | — | — |
| 2003-07-29 | $3.90 | $6.90 | 35,800 | — | — |
| 2003-07-28 | $3.91 | $6.92 | 25,300 | — | — |
| 2003-07-25 | $3.88 | $6.87 | 18,300 | — | — |
| 2003-07-24 | $3.90 | $6.90 | 19,600 | — | — |
| 2003-07-23 | $3.91 | $6.92 | 11,900 | — | — |
| 2003-07-22 | $3.90 | $6.90 | 46,000 | — | — |
| 2003-07-21 | $3.77 | $6.67 | 12,400 | — | — |
| 2003-07-18 | $3.51 | $6.21 | 7,900 | — | — |
| 2003-07-17 | $3.46 | $6.13 | 5,100 | — | — |
| 2003-07-16 | $3.52 | $6.23 | 25,600 | — | — |
| 2003-07-15 | $3.76 | $6.66 | 5,400 | — | — |
| 2003-07-14 | $3.75 | $6.64 | 19,300 | — | — |
| 2003-07-11 | $3.71 | $6.57 | 2,100 | — | — |
| 2003-07-10 | $3.80 | $6.73 | 12,100 | — | — |
| 2003-07-09 | $3.67 | $6.50 | 13,000 | — | — |
| 2003-07-08 | $3.75 | $6.64 | 19,900 | — | — |
| 2003-07-07 | $3.75 | $6.64 | 13,800 | — | — |
| 2003-07-03 | $3.85 | $6.82 | 24,500 | — | — |
| 2003-07-02 | $3.80 | $6.73 | 19,400 | — | — |
| 2003-07-01 | $3.74 | $6.62 | 10,500 | — | — |
| 2003-06-30 | $3.80 | $6.73 | 3,800 | — | — |
| 2003-06-27 | $3.90 | $6.90 | 100 | — | — |
| 2003-06-26 | $3.81 | $6.75 | 7,100 | — | — |
| 2003-06-25 | $3.81 | $6.75 | 7,200 | — | — |
| 2003-06-24 | $3.75 | $6.64 | 15,600 | — | — |
| 2003-06-23 | $3.90 | $6.90 | 21,800 | — | — |
| 2003-06-20 | $3.85 | $6.82 | 13,700 | — | — |
| 2003-06-19 | $3.51 | $6.21 | 9,100 | — | — |
| 2003-06-18 | $3.45 | $6.11 | 3,700 | — | — |
| 2003-06-17 | $3.50 | $6.20 | 21,500 | — | — |
| 2003-06-16 | $3.46 | $6.13 | 26,300 | — | — |
| 2003-06-13 | $3.38 | $5.98 | 3,900 | — | — |
| 2003-06-12 | $3.20 | $5.67 | 11,800 | — | — |
| 2003-06-11 | $3.39 | $6.00 | 13,400 | — | — |
| 2003-06-10 | $3.30 | $5.84 | 4,900 | — | — |
| 2003-06-09 | $3.34 | $5.91 | 10,900 | — | — |
| 2003-06-06 | $3.19 | $5.65 | 4,400 | — | — |
| 2003-06-05 | $3.18 | $5.63 | 17,400 | — | — |
| 2003-06-04 | $3.23 | $5.72 | 4,800 | — | — |
| 2003-06-03 | $3.24 | $5.74 | 4,500 | — | — |
| 2003-06-02 | $3.20 | $5.67 | 17,400 | — | — |
| 2003-05-30 | $3.26 | $5.77 | 1,600 | — | — |
| 2003-05-29 | $3.25 | $5.75 | 15,400 | — | — |
| 2003-05-28 | $3.29 | $5.82 | 43,800 | — | — |
| 2003-05-27 | $3.28 | $5.81 | 21,300 | — | — |
| 2003-05-23 | $3.28 | $5.81 | 23,000 | — | — |
| 2003-05-22 | $3.20 | $5.67 | 22,800 | — | — |
| 2003-05-21 | $3.21 | $5.68 | 9,300 | — | — |
| 2003-05-20 | $3.11 | $5.51 | 2,300 | — | — |
| 2003-05-19 | $3.16 | $5.59 | 29,700 | — | — |
| 2003-05-16 | $3.17 | $5.61 | 12,300 | — | — |
| 2003-05-15 | $3.20 | $5.67 | 8,800 | — | — |
| 2003-05-14 | $3.27 | $5.79 | 7,900 | — | — |
| 2003-05-13 | $3.21 | $5.68 | 11,800 | — | — |
| 2003-05-12 | $3.19 | $5.65 | 12,000 | — | — |
| 2003-05-09 | $3.19 | $5.65 | 17,900 | — | — |
| 2003-05-08 | $3.41 | $6.04 | 3,300 | — | — |
| 2003-05-07 | $3.28 | $5.81 | 11,100 | — | — |
| 2003-05-06 | $3.40 | $6.02 | 3,400 | — | — |
| 2003-05-05 | $3.38 | $5.98 | 28,700 | — | — |
| 2003-05-02 | $3.50 | $6.20 | 10,000 | — | — |
| 2003-05-01 | $3.45 | $6.11 | 11,700 | — | — |
| 2003-04-30 | $3.29 | $5.82 | 38,400 | — | — |
| 2003-04-29 | $3.30 | $5.84 | 1,600 | — | — |
| 2003-04-28 | $3.30 | $5.84 | 11,700 | — | — |
| 2003-04-25 | $3.35 | $5.93 | 4,100 | — | — |
| 2003-04-24 | $3.38 | $5.98 | 2,300 | — | — |
| 2003-04-23 | $3.39 | $6.00 | 16,200 | — | — |
| 2003-04-22 | $3.15 | $5.58 | 15,600 | — | — |
| 2003-04-21 | $3.10 | $5.49 | 20,100 | — | — |
| 2003-04-17 | $3.29 | $5.82 | 9,500 | — | — |
| 2003-04-16 | $3.35 | $5.93 | 6,800 | — | — |
| 2003-04-15 | $3.43 | $6.07 | 4,400 | — | — |
| 2003-04-14 | $3.38 | $5.98 | 4,400 | — | — |
| 2003-04-11 | $3.44 | $6.09 | 75,000 | — | — |
| 2003-04-10 | $3.41 | $6.04 | 46,000 | — | — |
| 2003-04-09 | $3.41 | $6.04 | 69,300 | — | — |
| 2003-04-08 | $3.50 | $6.20 | 11,100 | — | — |
| 2003-04-07 | $3.49 | $6.18 | 3,800 | — | — |
| 2003-04-04 | $3.45 | $6.11 | 10,200 | — | — |
| 2003-04-03 | $3.51 | $6.21 | 19,000 | — | — |
| 2003-04-02 | $3.48 | $6.16 | 2,600 | — | — |
| 2003-04-01 | $3.49 | $6.18 | 25,200 | — | — |
| 2003-03-31 | $3.50 | $6.20 | 21,600 | — | — |
| 2003-03-28 | $3.45 | $6.11 | 11,600 | — | — |
| 2003-03-27 | $3.45 | $6.11 | 6,700 | — | — |
| 2003-03-26 | $3.45 | $6.11 | 800 | — | — |
| 2003-03-25 | $3.45 | $6.11 | 300 | — | — |
| 2003-03-24 | $3.42 | $6.05 | 4,300 | — | — |
| 2003-03-21 | $3.49 | $6.18 | 2,900 | — | — |
| 2003-03-20 | $3.70 | $6.55 | 24,600 | — | — |
| 2003-03-19 | $3.44 | $6.09 | 10,200 | — | — |
| 2003-03-18 | $3.49 | $6.18 | 5,000 | — | — |
| 2003-03-17 | $3.16 | $5.59 | 4,200 | — | — |
| 2003-03-14 | $3.15 | $5.58 | 24,000 | — | — |
| 2003-03-13 | $3.50 | $6.20 | 16,200 | — | — |
| 2003-03-12 | $3.42 | $6.05 | 1,300 | — | — |
| 2003-03-11 | $3.48 | $6.16 | 35,000 | — | — |
| 2003-03-10 | $3.77 | $6.67 | 9,900 | — | — |
| 2003-03-07 | $3.79 | $6.71 | 12,800 | — | — |
| 2003-03-06 | $3.78 | $6.69 | 7,000 | — | — |
| 2003-03-05 | $3.80 | $6.73 | 13,100 | — | — |
| 2003-03-04 | $3.78 | $6.69 | 14,600 | — | — |
| 2003-03-03 | $3.90 | $6.90 | 8,400 | — | — |
| 2003-02-28 | $3.75 | $6.64 | 5,300 | — | — |
| 2003-02-27 | $3.79 | $6.71 | 17,600 | — | — |
| 2003-02-26 | $3.69 | $6.53 | 10,200 | — | — |
| 2003-02-25 | $3.69 | $6.53 | 2,600 | — | — |
| 2003-02-24 | $3.65 | $6.46 | 10,400 | — | — |
| 2003-02-21 | $3.61 | $6.39 | 10,000 | — | — |
| 2003-02-20 | $3.69 | $6.53 | 17,500 | — | — |
| 2003-02-19 | $3.66 | $6.48 | 37,100 | — | — |
| 2003-02-18 | $3.42 | $6.05 | 17,300 | — | — |
| 2003-02-14 | $3.44 | $6.09 | 34,800 | — | — |
| 2003-02-13 | $3.15 | $5.58 | 32,900 | — | — |
| 2003-02-12 | $3.10 | $5.49 | 22,000 | — | — |
| 2003-02-11 | $3.11 | $5.51 | 31,900 | — | — |
| 2003-02-10 | $2.97 | $5.26 | 10,400 | — | — |
| 2003-02-07 | $2.93 | $5.19 | 20,500 | — | — |
| 2003-02-06 | $3.01 | $5.33 | 11,700 | — | — |
| 2003-02-05 | $2.91 | $5.15 | 16,700 | — | — |
| 2003-02-04 | $2.82 | $4.99 | 17,600 | — | — |
| 2003-02-03 | $2.72 | $4.82 | 74,100 | — | — |
| 2003-01-31 | $2.51 | $4.44 | 13,900 | — | — |
| 2003-01-30 | $2.47 | $4.37 | 11,400 | — | — |
| 2003-01-29 | $2.46 | $4.36 | 32,300 | — | — |
| 2003-01-28 | $2.41 | $4.27 | 188,300 | — | — |
| 2003-01-27 | $2.58 | $4.57 | 61,600 | — | — |
| 2003-01-24 | $2.77 | $4.90 | 5,700 | — | — |
| 2003-01-23 | $2.80 | $4.96 | 20,900 | — | — |
| 2003-01-22 | $2.75 | $4.87 | 12,900 | — | — |
| 2003-01-21 | $2.80 | $4.96 | 16,500 | — | — |
| 2003-01-17 | $2.90 | $5.13 | 2,600 | — | — |
| 2003-01-16 | $2.84 | $5.03 | 12,400 | — | — |
| 2003-01-15 | $2.93 | $5.19 | 4,600 | — | — |
| 2003-01-14 | $2.85 | $5.05 | 39,400 | — | — |
| 2003-01-13 | $2.85 | $5.05 | 26,500 | — | — |
| 2003-01-10 | $2.85 | $5.05 | 10,000 | — | — |
| 2003-01-09 | $2.89 | $5.12 | 17,700 | — | — |
| 2003-01-08 | $2.83 | $5.01 | 18,900 | — | — |
| 2003-01-07 | $2.80 | $4.96 | 15,900 | — | — |
| 2003-01-06 | $2.82 | $4.99 | 27,300 | — | — |
| 2003-01-03 | $2.87 | $5.08 | 10,400 | — | — |
| 2003-01-02 | $2.77 | $4.90 | 18,900 | — | — |