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
- 1993-11-24 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 | $7.95 | $9.61 | 52,462 | — | — |
| 2003-12-30 | $7.77 | $9.39 | 90,812 | — | — |
| 2003-12-29 | $7.82 | $9.45 | 80,115 | — | — |
| 2003-12-26 | $7.90 | $9.55 | 26,515 | — | — |
| 2003-12-24 | $8.00 | $9.66 | 48,137 | — | — |
| 2003-12-23 | $8.26 | $9.98 | 256,847 | — | — |
| 2003-12-22 | $6.90 | $8.34 | 22,191 | — | — |
| 2003-12-19 | $6.72 | $8.12 | 57,924 | — | — |
| 2003-12-18 | $6.94 | $8.39 | 39,033 | — | — |
| 2003-12-17 | $6.96 | $8.41 | 112,207 | — | — |
| 2003-12-16 | $6.85 | $8.28 | 230,331 | — | — |
| 2003-12-15 | $6.64 | $8.03 | 172,407 | — | — |
| 2003-12-12 | $6.50 | $7.86 | 48,593 | — | — |
| 2003-12-11 | $6.41 | $7.75 | 73,629 | — | — |
| 2003-12-10 | $6.38 | $7.71 | 57,924 | — | — |
| 2003-12-09 | $6.54 | $7.90 | 97,413 | — | — |
| 2003-12-08 | $6.73 | $8.13 | 183,218 | — | — |
| 2003-12-05 | $6.53 | $7.89 | 310,219 | — | — |
| 2003-12-04 | $5.92 | $7.16 | 82,391 | — | — |
| 2003-12-03 | $5.85 | $7.07 | 74,084 | — | — |
| 2003-12-02 | $5.78 | $6.99 | 82,619 | — | — |
| 2003-12-01 | $5.65 | $6.83 | 53,145 | — | — |
| 2003-11-28 | $5.79 | $7.00 | 18,094 | — | — |
| 2003-11-26 | $5.82 | $7.03 | 64,069 | — | — |
| 2003-11-25 | $5.84 | $7.06 | 41,196 | — | — |
| 2003-11-24 | $5.70 | $6.89 | 30,385 | — | — |
| 2003-11-21 | $5.63 | $6.81 | 28,564 | — | — |
| 2003-11-20 | $5.47 | $6.60 | 13,087 | — | — |
| 2003-11-19 | $5.39 | $6.51 | 13,201 | — | — |
| 2003-11-18 | $5.40 | $6.53 | 27,653 | — | — |
| 2003-11-17 | $5.40 | $6.53 | 33,912 | — | — |
| 2003-11-14 | $5.58 | $6.74 | 80,684 | — | — |
| 2003-11-13 | $5.47 | $6.60 | 61,680 | — | — |
| 2003-11-12 | $5.41 | $6.54 | 66,118 | — | — |
| 2003-11-11 | $5.53 | $6.68 | 131,098 | — | — |
| 2003-11-10 | $5.74 | $6.93 | 24,808 | — | — |
| 2003-11-07 | $5.82 | $7.03 | 54,738 | — | — |
| 2003-11-06 | $5.87 | $7.09 | 8,307 | — | — |
| 2003-11-05 | $5.89 | $7.11 | 134,967 | — | — |
| 2003-11-04 | $6.14 | $7.42 | 59,404 | — | — |
| 2003-11-03 | $5.95 | $7.19 | 51,438 | — | — |
| 2003-10-31 | $5.82 | $7.03 | 94,568 | — | — |
| 2003-10-30 | $5.93 | $7.17 | 59,745 | — | — |
| 2003-10-29 | $5.93 | $7.17 | 99,006 | — | — |
| 2003-10-28 | $5.92 | $7.16 | 94,226 | — | — |
| 2003-10-27 | $5.62 | $6.79 | 74,994 | — | — |
| 2003-10-24 | $5.87 | $7.09 | 27,995 | — | — |
| 2003-10-23 | $5.71 | $6.90 | 82,050 | — | — |
| 2003-10-22 | $5.89 | $7.11 | 66,118 | — | — |
| 2003-10-21 | $6.02 | $7.27 | 60,997 | — | — |
| 2003-10-20 | $5.85 | $7.07 | 56,672 | — | — |
| 2003-10-17 | $5.80 | $7.01 | 26,971 | — | — |
| 2003-10-16 | $5.90 | $7.12 | 37,782 | — | — |
| 2003-10-15 | $5.95 | $7.19 | 60,655 | — | — |
| 2003-10-14 | $5.92 | $7.16 | 35,392 | — | — |
| 2003-10-13 | $5.93 | $7.17 | 38,237 | — | — |
| 2003-10-10 | $5.84 | $7.06 | 31,067 | — | — |
| 2003-10-09 | $5.84 | $7.06 | 113,231 | — | — |
| 2003-10-08 | $5.68 | $6.86 | 47,113 | — | — |
| 2003-10-07 | $5.62 | $6.80 | 88,081 | — | — |
| 2003-10-06 | $5.58 | $6.74 | 47,113 | — | — |
| 2003-10-03 | $5.57 | $6.73 | 30,498 | — | — |
| 2003-10-02 | $5.53 | $6.68 | 27,312 | — | — |
| 2003-10-01 | $5.69 | $6.87 | 33,457 | — | — |
| 2003-09-30 | $5.47 | $6.62 | 39,830 | — | — |
| 2003-09-29 | $5.47 | $6.62 | 23,670 | — | — |
| 2003-09-26 | $5.58 | $6.74 | 25,719 | — | — |
| 2003-09-25 | $5.58 | $6.74 | 45,406 | — | — |
| 2003-09-24 | $5.70 | $6.89 | 27,767 | — | — |
| 2003-09-23 | $5.76 | $6.95 | 137,129 | — | — |
| 2003-09-22 | $5.64 | $6.82 | 58,607 | — | — |
| 2003-09-19 | $5.54 | $6.70 | 82,733 | — | — |
| 2003-09-18 | $5.74 | $6.93 | 73,287 | — | — |
| 2003-09-17 | $5.58 | $6.74 | 171,383 | — | — |
| 2003-09-16 | $5.45 | $6.58 | 103,672 | — | — |
| 2003-09-15 | $5.27 | $6.37 | 40,968 | — | — |
| 2003-09-12 | $5.20 | $6.29 | 25,833 | — | — |
| 2003-09-11 | $5.24 | $6.33 | 239,094 | — | — |
| 2003-09-10 | $5.25 | $6.35 | 164,555 | — | — |
| 2003-09-09 | $4.99 | $6.03 | 79,546 | — | — |
| 2003-09-08 | $5.25 | $6.35 | 119,945 | — | — |
| 2003-09-05 | $5.08 | $6.14 | 190,843 | — | — |
| 2003-09-04 | $4.76 | $5.76 | 90,471 | — | — |
| 2003-09-03 | $4.56 | $5.51 | 138,267 | — | — |
| 2003-09-02 | $4.53 | $5.48 | 71,922 | — | — |
| 2003-08-29 | $4.42 | $5.34 | 24,808 | — | — |
| 2003-08-28 | $4.49 | $5.43 | 57,128 | — | — |
| 2003-08-27 | $4.46 | $5.39 | 45,634 | — | — |
| 2003-08-26 | $4.39 | $5.31 | 41,878 | — | — |
| 2003-08-25 | $4.42 | $5.34 | 74,994 | — | — |
| 2003-08-22 | $4.38 | $5.30 | 157,954 | — | — |
| 2003-08-21 | $4.39 | $5.31 | 245,922 | — | — |
| 2003-08-20 | $4.48 | $5.42 | 132,805 | — | — |
| 2003-08-19 | $4.66 | $5.63 | 160,913 | — | — |
| 2003-08-18 | $4.85 | $5.86 | 24,695 | — | — |
| 2003-08-15 | $4.94 | $5.97 | 41,196 | — | — |
| 2003-08-14 | $5.05 | $6.11 | 32,319 | — | — |
| 2003-08-13 | $5.07 | $6.13 | 83,643 | — | — |
| 2003-08-12 | $4.83 | $5.84 | 104,924 | — | — |
| 2003-08-11 | $4.79 | $5.79 | 21,850 | — | — |
| 2003-08-08 | $4.85 | $5.86 | 33,457 | — | — |
| 2003-08-07 | $4.73 | $5.71 | 60,542 | — | — |
| 2003-08-06 | $4.73 | $5.71 | 110,727 | — | — |
| 2003-08-05 | $4.64 | $5.61 | 86,374 | — | — |
| 2003-08-04 | $4.70 | $5.68 | 78,522 | — | — |
| 2003-08-01 | $4.82 | $5.83 | 81,139 | — | — |
| 2003-07-31 | $5.02 | $6.06 | 12,290 | — | — |
| 2003-07-30 | $5.11 | $6.18 | 77,839 | — | — |
| 2003-07-29 | $5.10 | $6.16 | 99,689 | — | — |
| 2003-07-28 | $5.04 | $6.09 | 29,247 | — | — |
| 2003-07-25 | $5.05 | $6.11 | 206,206 | — | — |
| 2003-07-24 | $5.14 | $6.21 | 107,996 | — | — |
| 2003-07-23 | $5.24 | $6.33 | 134,398 | — | — |
| 2003-07-22 | $5.26 | $6.36 | 36,530 | — | — |
| 2003-07-21 | $5.12 | $6.19 | 277,331 | — | — |
| 2003-07-18 | $5.14 | $6.21 | 111,410 | — | — |
| 2003-07-17 | $4.95 | $5.98 | 123,814 | — | — |
| 2003-07-16 | $4.75 | $5.73 | 92,861 | — | — |
| 2003-07-15 | $4.87 | $5.88 | 13,087 | — | — |
| 2003-07-14 | $4.83 | $5.84 | 20,825 | — | — |
| 2003-07-11 | $4.96 | $5.99 | 74,880 | — | — |
| 2003-07-10 | $4.78 | $5.78 | 308,967 | — | — |
| 2003-07-09 | $4.75 | $5.73 | 100,713 | — | — |
| 2003-07-08 | $4.93 | $5.96 | 102,306 | — | — |
| 2003-07-07 | $5.24 | $6.33 | 80,798 | — | — |
| 2003-07-03 | $5.19 | $6.28 | 48,593 | — | — |
| 2003-07-02 | $5.34 | $6.46 | 40,171 | — | — |
| 2003-07-01 | $5.32 | $6.42 | 124,839 | — | — |
| 2003-06-30 | $5.40 | $6.52 | 102,192 | — | — |
| 2003-06-27 | $5.36 | $6.48 | 446,551 | — | — |
| 2003-06-26 | $5.76 | $6.97 | 221,000 | — | — |
| 2003-06-25 | $6.09 | $7.36 | 66,118 | — | — |
| 2003-06-24 | $5.99 | $7.24 | 41,992 | — | — |
| 2003-06-23 | $5.98 | $7.22 | 125,521 | — | — |
| 2003-06-20 | $6.12 | $7.40 | 193,119 | — | — |
| 2003-06-19 | $5.88 | $7.10 | 112,662 | — | — |
| 2003-06-18 | $5.83 | $7.05 | 100,372 | — | — |
| 2003-06-17 | $6.01 | $7.26 | 387,261 | — | — |
| 2003-06-16 | $6.12 | $7.39 | 187,315 | — | — |
| 2003-06-13 | $6.20 | $7.50 | 768,605 | — | — |
| 2003-06-12 | $5.98 | $7.22 | 216,106 | — | — |
| 2003-06-11 | $5.58 | $6.74 | 173,431 | — | — |
| 2003-06-10 | $5.30 | $6.40 | 170,245 | — | — |
| 2003-06-09 | $5.11 | $6.17 | 84,440 | — | — |
| 2003-06-06 | $4.97 | $6.01 | 100,258 | — | — |
| 2003-06-05 | $5.05 | $6.11 | 115,507 | — | — |
| 2003-06-04 | $5.04 | $6.08 | 47,568 | — | — |
| 2003-06-03 | $4.92 | $5.95 | 22,532 | — | — |
| 2003-06-02 | $4.96 | $6.00 | 97,754 | — | — |
| 2003-05-30 | $4.73 | $5.71 | 69,077 | — | — |
| 2003-05-29 | $4.83 | $5.84 | 109,476 | — | — |
| 2003-05-28 | $4.79 | $5.79 | 260,830 | — | — |
| 2003-05-27 | $4.71 | $5.69 | 28,678 | — | — |
| 2003-05-23 | $4.61 | $5.57 | 179,690 | — | — |
| 2003-05-22 | $4.71 | $5.69 | 141,909 | — | — |
| 2003-05-21 | $4.41 | $5.33 | 91,268 | — | — |
| 2003-05-20 | $4.16 | $5.02 | 112,321 | — | — |
| 2003-05-19 | $4.22 | $5.10 | 112,776 | — | — |
| 2003-05-16 | $4.52 | $5.46 | 97,868 | — | — |
| 2003-05-15 | $4.66 | $5.63 | 194,029 | — | — |
| 2003-05-14 | $4.57 | $5.52 | 98,323 | — | — |
| 2003-05-13 | $4.75 | $5.73 | 143,502 | — | — |
| 2003-05-12 | $4.75 | $5.73 | 86,602 | — | — |
| 2003-05-09 | $4.76 | $5.76 | 177,869 | — | — |
| 2003-05-08 | $4.50 | $5.44 | 306,122 | — | — |
| 2003-05-07 | $4.60 | $5.56 | 341,059 | — | — |
| 2003-05-06 | $4.71 | $5.69 | 93,999 | — | — |
| 2003-05-05 | $5.16 | $6.23 | 201,767 | — | — |
| 2003-05-02 | $5.01 | $6.05 | 144,526 | — | — |
| 2003-05-01 | $5.02 | $6.06 | 15,818 | — | — |
| 2003-04-30 | $4.88 | $5.89 | 155,223 | — | — |
| 2003-04-29 | $4.75 | $5.74 | 355,625 | — | — |
| 2003-04-28 | $4.57 | $5.52 | 326,378 | — | — |
| 2003-04-25 | $5.14 | $6.21 | 163,075 | — | — |
| 2003-04-24 | $5.09 | $6.15 | 317,274 | — | — |
| 2003-04-23 | $5.30 | $6.40 | 460,662 | — | — |
| 2003-04-22 | $4.92 | $5.95 | 127,570 | — | — |
| 2003-04-21 | $4.79 | $5.79 | 329,906 | — | — |
| 2003-04-17 | $4.39 | $5.31 | 17,639 | — | — |
| 2003-04-16 | $4.36 | $5.27 | 91,381 | — | — |
| 2003-04-15 | $4.34 | $5.25 | 108,338 | — | — |
| 2003-04-14 | $4.13 | $4.99 | 51,096 | — | — |
| 2003-04-11 | $4.19 | $5.06 | 32,433 | — | — |
| 2003-04-10 | $4.33 | $5.23 | 96,161 | — | — |
| 2003-04-09 | $4.31 | $5.20 | 39,375 | — | — |
| 2003-04-08 | $4.21 | $5.09 | 53,714 | — | — |
| 2003-04-07 | $4.35 | $5.26 | 31,750 | — | — |
| 2003-04-04 | $4.26 | $5.15 | 17,639 | — | — |
| 2003-04-03 | $4.22 | $5.10 | 13,315 | — | — |
| 2003-04-02 | $4.17 | $5.03 | 35,506 | — | — |
| 2003-04-01 | $4.09 | $4.94 | 100,258 | — | — |
| 2003-03-31 | $4.24 | $5.12 | 13,087 | — | — |
| 2003-03-28 | $4.24 | $5.13 | 16,615 | — | — |
| 2003-03-27 | $4.24 | $5.12 | 128,480 | — | — |
| 2003-03-26 | $4.28 | $5.17 | 114,028 | — | — |
| 2003-03-25 | $4.31 | $5.21 | 202,905 | — | — |
| 2003-03-24 | $4.17 | $5.04 | 86,943 | — | — |
| 2003-03-21 | $4.22 | $5.10 | 196,419 | — | — |
| 2003-03-20 | $4.02 | $4.86 | 199,833 | — | — |
| 2003-03-19 | $4.00 | $4.83 | 181,170 | — | — |
| 2003-03-18 | $3.82 | $4.62 | 155,906 | — | — |
| 2003-03-17 | $3.78 | $4.57 | 143,160 | — | — |
| 2003-03-14 | $3.85 | $4.65 | 212,806 | — | — |
| 2003-03-13 | $3.75 | $4.53 | 86,147 | — | — |
| 2003-03-12 | $3.59 | $4.34 | 120,059 | — | — |
| 2003-03-11 | $3.60 | $4.35 | 52,689 | — | — |
| 2003-03-10 | $3.59 | $4.33 | 105,265 | — | — |
| 2003-03-07 | $3.74 | $4.52 | 143,047 | — | — |
| 2003-03-06 | $3.87 | $4.67 | 108,907 | — | — |
| 2003-03-05 | $4.02 | $4.86 | 114,369 | — | — |
| 2003-03-04 | $4.09 | $4.94 | 113,231 | — | — |
| 2003-03-03 | $4.12 | $4.98 | 88,992 | — | — |
| 2003-02-28 | $4.20 | $5.08 | 110,614 | — | — |
| 2003-02-27 | $4.25 | $5.14 | 55,534 | — | — |
| 2003-02-26 | $4.38 | $5.29 | 40,740 | — | — |
| 2003-02-25 | $4.38 | $5.29 | 26,515 | — | — |
| 2003-02-24 | $4.37 | $5.28 | 170,245 | — | — |
| 2003-02-21 | $4.35 | $5.26 | 55,762 | — | — |
| 2003-02-20 | $4.29 | $5.18 | 185,494 | — | — |
| 2003-02-19 | $4.22 | $5.10 | 46,886 | — | — |
| 2003-02-18 | $4.30 | $5.19 | 40,399 | — | — |
| 2003-02-14 | $4.09 | $4.94 | 25,036 | — | — |
| 2003-02-13 | $4.15 | $5.01 | 62,476 | — | — |
| 2003-02-12 | $4.39 | $5.31 | 105,834 | — | — |
| 2003-02-11 | $4.35 | $5.26 | 79,091 | — | — |
| 2003-02-10 | $4.09 | $4.94 | 50,641 | — | — |
| 2003-02-07 | $4.00 | $4.83 | 66,801 | — | — |
| 2003-02-06 | $3.91 | $4.73 | 60,655 | — | — |
| 2003-02-05 | $3.91 | $4.73 | 43,016 | — | — |
| 2003-02-04 | $3.69 | $4.46 | 6,031 | — | — |
| 2003-02-03 | $3.66 | $4.42 | 21,622 | — | — |
| 2003-01-31 | $3.56 | $4.30 | 158,296 | — | — |
| 2003-01-30 | $3.66 | $4.43 | 96,389 | — | — |
| 2003-01-29 | $3.86 | $4.66 | 28,564 | — | — |
| 2003-01-28 | $3.78 | $4.57 | 18,891 | — | — |
| 2003-01-27 | $3.73 | $4.51 | 61,907 | — | — |
| 2003-01-24 | $3.78 | $4.57 | 102,761 | — | — |
| 2003-01-23 | $3.93 | $4.75 | 29,247 | — | — |
| 2003-01-22 | $3.88 | $4.69 | 82,277 | — | — |
| 2003-01-21 | $3.91 | $4.73 | 100,941 | — | — |
| 2003-01-17 | $3.80 | $4.59 | 99,234 | — | — |
| 2003-01-16 | $4.04 | $4.88 | 112,093 | — | — |
| 2003-01-15 | $4.17 | $5.04 | 309,195 | — | — |
| 2003-01-14 | $4.20 | $5.08 | 136,332 | — | — |
| 2003-01-13 | $4.09 | $4.94 | 173,659 | — | — |
| 2003-01-10 | $3.97 | $4.80 | 538,502 | — | — |
| 2003-01-09 | $4.26 | $5.15 | 343,790 | — | — |
| 2003-01-08 | $3.65 | $4.41 | 60,997 | — | — |
| 2003-01-07 | $3.72 | $4.49 | 96,958 | — | — |
| 2003-01-06 | $3.56 | $4.30 | 127,342 | — | — |
| 2003-01-03 | $3.26 | $3.94 | 105,493 | — | — |
| 2003-01-02 | $3.03 | $3.66 | 134,967 | — | — |