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
- 1980-03-18 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 | $7.75 | $7.75 | 10,280 | — | — |
| 2003-12-30 | $7.95 | $7.95 | 6,480 | — | — |
| 2003-12-29 | $7.45 | $7.45 | 2,100 | — | — |
| 2003-12-26 | $7.30 | $7.30 | 220 | — | — |
| 2003-12-24 | $7.45 | $7.45 | 340 | — | — |
| 2003-12-23 | $7.40 | $7.40 | 1,940 | — | — |
| 2003-12-22 | $7.40 | $7.40 | 40 | — | — |
| 2003-12-19 | $7.50 | $7.50 | 12,860 | — | — |
| 2003-12-18 | $8.25 | $8.25 | 10,180 | — | — |
| 2003-12-17 | $7.50 | $7.50 | 560 | — | — |
| 2003-12-16 | $7.50 | $7.50 | 400 | — | — |
| 2003-12-15 | $7.70 | $7.70 | 2,480 | — | — |
| 2003-12-12 | $7.55 | $7.55 | 500 | — | — |
| 2003-12-11 | $7.40 | $7.40 | 140 | — | — |
| 2003-12-10 | $7.50 | $7.50 | 860 | — | — |
| 2003-12-09 | $7.50 | $7.50 | 4,260 | — | — |
| 2003-12-08 | $7.25 | $7.25 | 720 | — | — |
| 2003-12-05 | $7.25 | $7.25 | 100 | — | — |
| 2003-12-04 | $7.50 | $7.50 | 1,380 | — | — |
| 2003-12-03 | $7.00 | $7.00 | 440 | — | — |
| 2003-12-02 | $7.50 | $7.50 | 4,440 | — | — |
| 2003-12-01 | $7.25 | $7.25 | 2,080 | — | — |
| 2003-11-28 | $7.55 | $7.55 | 20 | — | — |
| 2003-11-26 | $7.90 | $7.90 | 7,560 | — | — |
| 2003-11-25 | $8.50 | $8.50 | 3,280 | — | — |
| 2003-11-24 | $8.50 | $8.50 | 10,400 | — | — |
| 2003-11-21 | $7.85 | $7.85 | 1,280 | — | — |
| 2003-11-20 | $7.90 | $7.90 | 1,140 | — | — |
| 2003-11-19 | $7.75 | $7.75 | 3,820 | — | — |
| 2003-11-18 | $7.75 | $7.75 | 20 | — | — |
| 2003-11-17 | $7.35 | $7.35 | 8,620 | — | — |
| 2003-11-14 | $8.20 | $8.20 | 6,780 | — | — |
| 2003-11-13 | $8.25 | $8.25 | 4,860 | — | — |
| 2003-11-12 | $8.05 | $8.05 | 12,340 | — | — |
| 2003-11-11 | $8.50 | $8.50 | 1,400 | — | — |
| 2003-11-10 | $8.50 | $8.50 | 2,520 | — | — |
| 2003-11-07 | $8.85 | $8.85 | 3,580 | — | — |
| 2003-11-06 | $9.00 | $9.00 | 10,160 | — | — |
| 2003-11-05 | $8.95 | $8.95 | 31,640 | — | — |
| 2003-11-04 | $7.45 | $7.45 | 1,440 | — | — |
| 2003-11-03 | $7.70 | $7.70 | 1,040 | — | — |
| 2003-10-31 | $7.95 | $7.95 | 2,400 | — | — |
| 2003-10-30 | $7.75 | $7.75 | 3,800 | — | — |
| 2003-10-29 | $7.50 | $7.50 | 4,140 | — | — |
| 2003-10-28 | $7.25 | $7.25 | 1,120 | — | — |
| 2003-10-27 | $7.40 | $7.40 | 2,400 | — | — |
| 2003-10-24 | $7.75 | $7.75 | 640 | — | — |
| 2003-10-23 | $7.85 | $7.85 | 4,760 | — | — |
| 2003-10-22 | $7.75 | $7.75 | 360 | — | — |
| 2003-10-21 | $7.75 | $7.75 | 1,420 | — | — |
| 2003-10-20 | $7.90 | $7.90 | 3,740 | — | — |
| 2003-10-17 | $7.70 | $7.70 | 4,540 | — | — |
| 2003-10-16 | $7.75 | $7.75 | 3,040 | — | — |
| 2003-10-15 | $7.95 | $7.95 | 6,260 | — | — |
| 2003-10-14 | $7.70 | $7.70 | 9,920 | — | — |
| 2003-10-13 | $7.70 | $7.70 | 10,440 | — | — |
| 2003-10-10 | $7.75 | $7.75 | 3,880 | — | — |
| 2003-10-09 | $7.80 | $7.80 | 3,060 | — | — |
| 2003-10-08 | $7.95 | $7.95 | 6,700 | — | — |
| 2003-10-07 | $8.10 | $8.10 | 43,920 | — | — |
| 2003-10-06 | $7.75 | $7.75 | 14,260 | — | — |
| 2003-10-03 | $7.75 | $7.75 | 2,120 | — | — |
| 2003-10-02 | $7.95 | $7.95 | 7,160 | — | — |
| 2003-10-01 | $8.05 | $8.05 | 17,100 | — | — |
| 2003-09-30 | $8.00 | $8.00 | 11,440 | — | — |
| 2003-09-29 | $7.70 | $7.70 | 31,540 | — | — |
| 2003-09-26 | $7.00 | $7.00 | 14,560 | — | — |
| 2003-09-25 | $6.35 | $6.35 | 30,780 | — | — |
| 2003-09-24 | $5.30 | $5.30 | 4,960 | — | — |
| 2003-09-23 | $5.60 | $5.60 | 11,320 | — | — |
| 2003-09-22 | $5.40 | $5.40 | 1,360 | — | — |
| 2003-09-19 | $5.10 | $5.10 | 10,260 | — | — |
| 2003-09-18 | $5.00 | $5.00 | 620 | — | — |
| 2003-09-17 | $4.95 | $4.95 | 10,140 | — | — |
| 2003-09-16 | $4.75 | $4.75 | 4,020 | — | — |
| 2003-09-15 | $4.50 | $4.50 | 4,220 | — | — |
| 2003-09-12 | $4.65 | $4.65 | 8,920 | — | — |
| 2003-09-11 | $4.25 | $4.25 | 3,120 | — | — |
| 2003-09-10 | $4.25 | $4.25 | 1,440 | — | — |
| 2003-09-09 | $4.15 | $4.15 | 1,820 | — | — |
| 2003-09-08 | $4.40 | $4.40 | 18,940 | — | — |
| 2003-09-05 | $4.00 | $4.00 | 6,700 | — | — |
| 2003-09-04 | $3.50 | $3.50 | 11,820 | — | — |
| 2003-09-03 | $3.25 | $3.25 | 40 | — | — |
| 2003-09-02 | $3.35 | $3.35 | 600 | — | — |
| 2003-08-29 | $3.25 | $3.25 | 2,420 | — | — |
| 2003-08-28 | $3.25 | $3.25 | 1,900 | — | — |
| 2003-08-27 | $3.00 | $3.00 | 560 | — | — |
| 2003-08-26 | $3.00 | $3.00 | 5,500 | — | — |
| 2003-08-25 | $2.90 | $2.90 | 1,200 | — | — |
| 2003-08-22 | $2.90 | $2.90 | 100 | — | — |
| 2003-08-21 | $2.75 | $2.75 | 13,400 | — | — |
| 2003-08-20 | $2.35 | $2.35 | 120 | — | — |
| 2003-08-19 | $2.60 | $2.60 | 0 | — | — |
| 2003-08-18 | $2.60 | $2.60 | 0 | — | — |
| 2003-08-15 | $2.60 | $2.60 | 160 | — | — |
| 2003-08-14 | $2.45 | $2.45 | 420 | — | — |
| 2003-08-13 | $2.65 | $2.65 | 3,820 | — | — |
| 2003-08-12 | $2.70 | $2.70 | 180 | — | — |
| 2003-08-11 | $2.75 | $2.75 | 2,680 | — | — |
| 2003-08-08 | $2.75 | $2.75 | 800 | — | — |
| 2003-08-07 | $2.75 | $2.75 | 740 | — | — |
| 2003-08-06 | $2.75 | $2.75 | 2,960 | — | — |
| 2003-08-05 | $3.00 | $3.00 | 500 | — | — |
| 2003-08-04 | $3.00 | $3.00 | 0 | — | — |
| 2003-08-01 | $3.00 | $3.00 | 660 | — | — |
| 2003-07-31 | $3.00 | $3.00 | 0 | — | — |
| 2003-07-30 | $3.00 | $3.00 | 40 | — | — |
| 2003-07-29 | $3.00 | $3.00 | 480 | — | — |
| 2003-07-28 | $3.25 | $3.25 | 620 | — | — |
| 2003-07-25 | $3.00 | $3.00 | 1,260 | — | — |
| 2003-07-24 | $3.00 | $3.00 | 4,000 | — | — |
| 2003-07-23 | $3.00 | $3.00 | 580 | — | — |
| 2003-07-22 | $3.00 | $3.00 | 1,200 | — | — |
| 2003-07-21 | $3.25 | $3.25 | 1,220 | — | — |
| 2003-07-18 | $3.00 | $3.00 | 0 | — | — |
| 2003-07-17 | $3.00 | $3.00 | 1,060 | — | — |
| 2003-07-16 | $3.25 | $3.25 | 6,800 | — | — |
| 2003-07-15 | $3.15 | $3.15 | 2,260 | — | — |
| 2003-07-14 | $3.00 | $3.00 | 100 | — | — |
| 2003-07-11 | $3.00 | $3.00 | 40 | — | — |
| 2003-07-10 | $3.00 | $3.00 | 20 | — | — |
| 2003-07-09 | $3.00 | $3.00 | 0 | — | — |
| 2003-07-08 | $3.00 | $3.00 | 80 | — | — |
| 2003-07-07 | $3.15 | $3.15 | 1,200 | — | — |
| 2003-07-03 | $3.10 | $3.10 | 0 | — | — |
| 2003-07-02 | $3.10 | $3.10 | 300 | — | — |
| 2003-07-01 | $3.25 | $3.25 | 2,500 | — | — |
| 2003-06-30 | $3.25 | $3.25 | 1,800 | — | — |
| 2003-06-27 | $3.25 | $3.25 | 0 | — | — |
| 2003-06-26 | $3.25 | $3.25 | 820 | — | — |
| 2003-06-25 | $3.30 | $3.30 | 2,540 | — | — |
| 2003-06-24 | $3.40 | $3.40 | 4,560 | — | — |
| 2003-06-23 | $3.35 | $3.35 | 1,220 | — | — |
| 2003-06-20 | $3.50 | $3.50 | 0 | — | — |
| 2003-06-19 | $3.50 | $3.50 | 1,400 | — | — |
| 2003-06-18 | $3.55 | $3.55 | 2,100 | — | — |
| 2003-06-17 | $3.75 | $3.75 | 2,020 | — | — |
| 2003-06-16 | $3.75 | $3.75 | 33,620 | — | — |
| 2003-06-13 | $3.30 | $3.30 | 720 | — | — |
| 2003-06-12 | $3.50 | $3.50 | 200 | — | — |
| 2003-06-11 | $3.50 | $3.50 | 40 | — | — |
| 2003-06-10 | $3.35 | $3.35 | 1,900 | — | — |
| 2003-06-09 | $3.35 | $3.35 | 1,160 | — | — |
| 2003-06-06 | $3.35 | $3.35 | 600 | — | — |
| 2003-06-05 | $3.45 | $3.45 | 5,220 | — | — |
| 2003-06-04 | $3.25 | $3.25 | 16,300 | — | — |
| 2003-06-03 | $3.05 | $3.05 | 1,020 | — | — |
| 2003-06-02 | $3.05 | $3.05 | 7,620 | — | — |
| 2003-05-30 | $2.75 | $2.75 | 22,540 | — | — |
| 2003-05-29 | $2.40 | $2.40 | 1,880 | — | — |
| 2003-05-28 | $2.50 | $2.50 | 3,700 | — | — |
| 2003-05-27 | $2.30 | $2.30 | 6,640 | — | — |
| 2003-05-23 | $2.45 | $2.45 | 12,120 | — | — |
| 2003-05-22 | $2.35 | $2.35 | 5,740 | — | — |
| 2003-05-21 | $2.25 | $2.25 | 4,880 | — | — |
| 2003-05-20 | $2.30 | $2.30 | 21,620 | — | — |
| 2003-05-19 | $2.20 | $2.20 | 43,860 | — | — |
| 2003-05-16 | $2.35 | $2.35 | 26,320 | — | — |
| 2003-05-15 | $1.95 | $1.95 | 11,040 | — | — |
| 2003-05-14 | $1.60 | $1.60 | 12,220 | — | — |
| 2003-05-13 | $1.50 | $1.50 | 10,700 | — | — |
| 2003-05-12 | $1.25 | $1.25 | 21,040 | — | — |
| 2003-05-09 | $1.05 | $1.05 | 8,800 | — | — |
| 2003-05-08 | $1.10 | $1.10 | 4,340 | — | — |
| 2003-05-07 | $1.05 | $1.05 | 71,640 | — | — |
| 2003-05-06 | $1.30 | $1.30 | 18,260 | — | — |
| 2003-05-05 | $1.35 | $1.35 | 24,380 | — | — |
| 2003-05-02 | $1.45 | $1.45 | 5,840 | — | — |
| 2003-05-01 | $1.30 | $1.30 | 38,220 | — | — |
| 2003-04-30 | $1.35 | $1.35 | 144,420 | — | — |
| 2003-04-29 | $2.00 | $2.00 | 0 | — | — |
| 2003-04-28 | $2.00 | $2.00 | 1,120 | — | — |
| 2003-04-25 | $1.75 | $1.75 | 6,900 | — | — |
| 2003-04-24 | $1.70 | $1.70 | 520 | — | — |
| 2003-04-23 | $2.00 | $2.00 | 440 | — | — |
| 2003-04-22 | $2.35 | $2.35 | 1,580 | — | — |
| 2003-04-21 | $1.75 | $1.75 | 1,000 | — | — |
| 2003-04-17 | $1.75 | $1.75 | 180 | — | — |
| 2003-04-16 | $1.85 | $1.85 | 25,840 | — | — |
| 2003-04-15 | $1.85 | $1.85 | 10,920 | — | — |
| 2003-04-14 | $1.30 | $1.30 | 87,740 | — | — |
| 2003-04-11 | $1.05 | $1.05 | 21,660 | — | — |
| 2003-04-10 | $1.35 | $1.35 | 24,240 | — | — |
| 2003-04-09 | $2.40 | $2.40 | 2,760 | — | — |
| 2003-04-08 | $2.40 | $2.40 | 120 | — | — |
| 2003-04-07 | $2.50 | $2.50 | 280 | — | — |
| 2003-04-04 | $2.35 | $2.35 | 20 | — | — |
| 2003-04-03 | $2.40 | $2.40 | 1,320 | — | — |
| 2003-04-02 | $2.35 | $2.35 | 40 | — | — |
| 2003-04-01 | $2.40 | $2.40 | 0 | — | — |
| 2003-03-31 | $2.40 | $2.40 | 1,180 | — | — |
| 2003-03-28 | $2.40 | $2.40 | 280 | — | — |
| 2003-03-27 | $2.25 | $2.25 | 240 | — | — |
| 2003-03-26 | $2.60 | $2.60 | 1,600 | — | — |
| 2003-03-25 | $2.50 | $2.50 | 180 | — | — |
| 2003-03-24 | $2.65 | $2.65 | 500 | — | — |
| 2003-03-21 | $2.55 | $2.55 | 6,080 | — | — |
| 2003-03-20 | $2.55 | $2.55 | 760 | — | — |
| 2003-03-19 | $2.50 | $2.50 | 4,300 | — | — |
| 2003-03-18 | $2.70 | $2.70 | 6,820 | — | — |
| 2003-03-17 | $2.50 | $2.50 | 1,600 | — | — |
| 2003-03-14 | $2.50 | $2.50 | 20 | — | — |
| 2003-03-13 | $2.45 | $2.45 | 5,280 | — | — |
| 2003-03-12 | $2.30 | $2.30 | 5,160 | — | — |
| 2003-03-11 | $2.50 | $2.50 | 4,000 | — | — |
| 2003-03-10 | $2.40 | $2.40 | 1,500 | — | — |
| 2003-03-07 | $2.40 | $2.40 | 5,380 | — | — |
| 2003-03-06 | $2.50 | $2.50 | 760 | — | — |
| 2003-03-05 | $2.40 | $2.40 | 4,360 | — | — |
| 2003-03-04 | $2.50 | $2.50 | 1,360 | — | — |
| 2003-03-03 | $2.65 | $2.65 | 7,340 | — | — |
| 2003-02-28 | $2.55 | $2.55 | 500 | — | — |
| 2003-02-27 | $2.65 | $2.65 | 0 | — | — |
| 2003-02-26 | $2.65 | $2.65 | 6,000 | — | — |
| 2003-02-25 | $2.55 | $2.55 | 840 | — | — |
| 2003-02-24 | $2.35 | $2.35 | 100 | — | — |
| 2003-02-21 | $2.45 | $2.45 | 0 | — | — |
| 2003-02-20 | $2.45 | $2.45 | 200 | — | — |
| 2003-02-19 | $2.30 | $2.30 | 17,840 | — | — |
| 2003-02-18 | $1.95 | $1.95 | 82,100 | — | — |
| 2003-02-14 | $3.00 | $3.00 | 1,440 | — | — |
| 2003-02-13 | $2.75 | $2.75 | 2,060 | — | — |
| 2003-02-12 | $2.95 | $2.95 | 80 | — | — |
| 2003-02-11 | $2.85 | $2.85 | 0 | — | — |
| 2003-02-10 | $2.85 | $2.85 | 40 | — | — |
| 2003-02-07 | $2.95 | $2.95 | 4,400 | — | — |
| 2003-02-06 | $2.85 | $2.85 | 1,760 | — | — |
| 2003-02-05 | $2.90 | $2.90 | 20 | — | — |
| 2003-02-04 | $2.80 | $2.80 | 2,220 | — | — |
| 2003-02-03 | $2.90 | $2.90 | 2,660 | — | — |
| 2003-01-31 | $2.50 | $2.50 | 4,760 | — | — |
| 2003-01-30 | $2.75 | $2.75 | 8,500 | — | — |
| 2003-01-29 | $2.75 | $2.75 | 4,620 | — | — |
| 2003-01-28 | $2.50 | $2.50 | 1,080 | — | — |
| 2003-01-27 | $2.45 | $2.45 | 680 | — | — |
| 2003-01-24 | $2.25 | $2.25 | 0 | — | — |
| 2003-01-23 | $2.25 | $2.25 | 7,680 | — | — |
| 2003-01-22 | $2.30 | $2.30 | 1,020 | — | — |
| 2003-01-21 | $2.25 | $2.25 | 60 | — | — |
| 2003-01-17 | $2.50 | $2.50 | 0 | — | — |
| 2003-01-16 | $2.50 | $2.50 | 400 | — | — |
| 2003-01-15 | $2.50 | $2.50 | 4,280 | — | — |
| 2003-01-14 | $2.35 | $2.35 | 1,340 | — | — |
| 2003-01-13 | $2.60 | $2.60 | 1,220 | — | — |
| 2003-01-10 | $2.30 | $2.30 | 440 | — | — |
| 2003-01-09 | $2.50 | $2.50 | 5,960 | — | — |
| 2003-01-08 | $2.95 | $2.95 | 1,540 | — | — |
| 2003-01-07 | $3.00 | $3.00 | 300 | — | — |
| 2003-01-06 | $2.50 | $2.50 | 120 | — | — |
| 2003-01-03 | $2.55 | $2.55 | 40 | — | — |
| 2003-01-02 | $2.45 | $2.45 | 0 | — | — |