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
- 1973-02-21 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 | $4.77 | $7.31 | 10,400 | — | — |
| 2003-12-30 | $4.77 | $7.31 | 31,200 | — | — |
| 2003-12-29 | $4.77 | $7.31 | 24,800 | — | — |
| 2003-12-26 | $4.76 | $7.30 | 19,200 | — | — |
| 2003-12-24 | $4.91 | $7.52 | 0 | — | — |
| 2003-12-23 | $4.91 | $7.52 | 25,600 | — | — |
| 2003-12-22 | $4.76 | $7.30 | 20,800 | — | — |
| 2003-12-19 | $4.87 | $7.46 | 30,400 | — | — |
| 2003-12-18 | $4.90 | $7.51 | 62,400 | — | — |
| 2003-12-17 | $4.85 | $7.43 | 48,000 | — | — |
| 2003-12-16 | $4.83 | $7.40 | 28,800 | — | — |
| 2003-12-15 | $4.74 | $7.27 | 59,200 | — | — |
| 2003-12-12 | $4.79 | $7.34 | 36,800 | — | — |
| 2003-12-11 | $4.85 | $7.44 | 46,400 | — | — |
| 2003-12-10 | $4.88 | $7.48 | 33,600 | — | — |
| 2003-12-09 | $4.93 | $7.55 | 60,800 | — | — |
| 2003-12-08 | $4.97 | $7.62 | 27,200 | — | — |
| 2003-12-05 | $4.90 | $7.50 | 78,400 | — | — |
| 2003-12-04 | $4.80 | $7.36 | 68,800 | — | — |
| 2003-12-03 | $4.81 | $7.37 | 30,400 | — | — |
| 2003-12-02 | $4.80 | $7.36 | 102,400 | — | — |
| 2003-12-01 | $4.69 | $7.19 | 97,600 | — | — |
| 2003-11-28 | $4.70 | $7.21 | 29,600 | — | — |
| 2003-11-26 | $4.66 | $7.14 | 48,000 | — | — |
| 2003-11-25 | $4.62 | $7.04 | 36,000 | — | — |
| 2003-11-24 | $4.63 | $7.04 | 26,400 | — | — |
| 2003-11-21 | $4.63 | $7.04 | 6,400 | — | — |
| 2003-11-20 | $4.61 | $7.01 | 16,000 | — | — |
| 2003-11-19 | $4.56 | $6.93 | 79,200 | — | — |
| 2003-11-18 | $4.65 | $7.08 | 46,400 | — | — |
| 2003-11-17 | $4.56 | $6.94 | 35,200 | — | — |
| 2003-11-14 | $4.50 | $6.85 | 32,000 | — | — |
| 2003-11-13 | $4.48 | $6.82 | 14,400 | — | — |
| 2003-11-12 | $4.50 | $6.85 | 26,400 | — | — |
| 2003-11-11 | $4.55 | $6.92 | 17,600 | — | — |
| 2003-11-10 | $4.63 | $7.04 | 58,400 | — | — |
| 2003-11-07 | $4.61 | $7.02 | 24,000 | — | — |
| 2003-11-06 | $4.42 | $6.73 | 12,000 | — | — |
| 2003-11-05 | $4.49 | $6.83 | 36,800 | — | — |
| 2003-11-04 | $4.61 | $7.02 | 30,400 | — | — |
| 2003-11-03 | $4.58 | $6.96 | 164,000 | — | — |
| 2003-10-31 | $4.55 | $6.92 | 116,800 | — | — |
| 2003-10-30 | $4.38 | $6.66 | 14,400 | — | — |
| 2003-10-29 | $4.34 | $6.60 | 43,200 | — | — |
| 2003-10-28 | $4.31 | $6.55 | 68,800 | — | — |
| 2003-10-27 | $4.09 | $6.23 | 208,800 | — | — |
| 2003-10-24 | $4.30 | $6.54 | 30,400 | — | — |
| 2003-10-23 | $4.31 | $6.56 | 20,000 | — | — |
| 2003-10-22 | $4.21 | $6.41 | 33,600 | — | — |
| 2003-10-21 | $4.25 | $6.47 | 54,400 | — | — |
| 2003-10-20 | $4.27 | $6.50 | 32,000 | — | — |
| 2003-10-17 | $4.22 | $6.42 | 54,400 | — | — |
| 2003-10-16 | $4.20 | $6.39 | 52,000 | — | — |
| 2003-10-15 | $4.28 | $6.52 | 74,400 | — | — |
| 2003-10-14 | $4.25 | $6.47 | 388,800 | — | — |
| 2003-10-13 | $4.05 | $6.16 | 26,400 | — | — |
| 2003-10-10 | $4.03 | $6.13 | 21,600 | — | — |
| 2003-10-09 | $4.03 | $6.13 | 2,400 | — | — |
| 2003-10-08 | $4.00 | $6.09 | 24,800 | — | — |
| 2003-10-07 | $3.98 | $6.06 | 16,000 | — | — |
| 2003-10-06 | $4.03 | $6.13 | 26,400 | — | — |
| 2003-10-03 | $3.99 | $6.07 | 41,600 | — | — |
| 2003-10-02 | $4.00 | $6.09 | 11,200 | — | — |
| 2003-10-01 | $3.98 | $6.05 | 49,600 | — | — |
| 2003-09-30 | $4.00 | $6.09 | 8,800 | — | — |
| 2003-09-29 | $3.97 | $6.04 | 20,000 | — | — |
| 2003-09-26 | $3.94 | $5.99 | 15,200 | — | — |
| 2003-09-25 | $3.97 | $6.04 | 14,400 | — | — |
| 2003-09-24 | $3.94 | $5.99 | 17,600 | — | — |
| 2003-09-23 | $3.94 | $6.00 | 13,600 | — | — |
| 2003-09-22 | $3.95 | $6.01 | 24,000 | — | — |
| 2003-09-19 | $4.00 | $6.09 | 18,400 | — | — |
| 2003-09-18 | $4.00 | $6.09 | 94,400 | — | — |
| 2003-09-17 | $4.02 | $6.12 | 12,800 | — | — |
| 2003-09-16 | $4.06 | $6.18 | 17,600 | — | — |
| 2003-09-15 | $4.06 | $6.18 | 48,800 | — | — |
| 2003-09-12 | $4.06 | $6.18 | 39,200 | — | — |
| 2003-09-11 | $4.06 | $6.18 | 11,200 | — | — |
| 2003-09-10 | $4.05 | $6.17 | 31,200 | — | — |
| 2003-09-09 | $4.13 | $6.29 | 37,600 | — | — |
| 2003-09-08 | $4.14 | $6.31 | 23,200 | — | — |
| 2003-09-05 | $4.15 | $6.32 | 10,400 | — | — |
| 2003-09-04 | $4.15 | $6.32 | 16,000 | — | — |
| 2003-09-03 | $4.12 | $6.27 | 33,600 | — | — |
| 2003-09-02 | $4.13 | $6.28 | 13,600 | — | — |
| 2003-08-29 | $4.16 | $6.33 | 23,200 | — | — |
| 2003-08-28 | $4.17 | $6.34 | 15,200 | — | — |
| 2003-08-27 | $4.19 | $6.37 | 72,800 | — | — |
| 2003-08-26 | $4.07 | $6.13 | 91,200 | — | — |
| 2003-08-25 | $4.15 | $6.26 | 36,800 | — | — |
| 2003-08-22 | $4.13 | $6.23 | 8,000 | — | — |
| 2003-08-21 | $4.11 | $6.21 | 69,600 | — | — |
| 2003-08-20 | $4.07 | $6.14 | 50,400 | — | — |
| 2003-08-19 | $4.04 | $6.09 | 50,400 | — | — |
| 2003-08-18 | $4.01 | $6.05 | 29,600 | — | — |
| 2003-08-15 | $4.00 | $6.04 | 10,400 | — | — |
| 2003-08-14 | $4.00 | $6.04 | 37,600 | — | — |
| 2003-08-13 | $3.97 | $5.99 | 7,200 | — | — |
| 2003-08-12 | $3.96 | $5.97 | 28,800 | — | — |
| 2003-08-11 | $3.94 | $5.94 | 52,000 | — | — |
| 2003-08-08 | $3.95 | $5.97 | 0 | — | — |
| 2003-08-07 | $3.95 | $5.97 | 43,200 | — | — |
| 2003-08-06 | $3.98 | $6.01 | 35,200 | — | — |
| 2003-08-05 | $4.01 | $6.05 | 115,200 | — | — |
| 2003-08-04 | $4.04 | $6.09 | 40,800 | — | — |
| 2003-08-01 | $3.95 | $5.96 | 39,200 | — | — |
| 2003-07-31 | $3.90 | $5.89 | 18,400 | — | — |
| 2003-07-30 | $3.87 | $5.83 | 12,000 | — | — |
| 2003-07-29 | $3.86 | $5.83 | 5,600 | — | — |
| 2003-07-28 | $3.84 | $5.79 | 15,200 | — | — |
| 2003-07-25 | $3.81 | $5.74 | 108,800 | — | — |
| 2003-07-24 | $3.76 | $5.68 | 30,400 | — | — |
| 2003-07-23 | $3.81 | $5.75 | 14,400 | — | — |
| 2003-07-22 | $3.81 | $5.75 | 34,400 | — | — |
| 2003-07-21 | $3.83 | $5.77 | 127,200 | — | — |
| 2003-07-18 | $3.83 | $5.77 | 42,400 | — | — |
| 2003-07-17 | $3.87 | $5.85 | 64,800 | — | — |
| 2003-07-16 | $3.91 | $5.90 | 337,600 | — | — |
| 2003-07-15 | $3.60 | $5.43 | 42,400 | — | — |
| 2003-07-14 | $3.56 | $5.38 | 20,800 | — | — |
| 2003-07-11 | $3.56 | $5.38 | 9,600 | — | — |
| 2003-07-10 | $3.59 | $5.42 | 6,400 | — | — |
| 2003-07-09 | $3.56 | $5.38 | 21,600 | — | — |
| 2003-07-08 | $3.53 | $5.32 | 40,800 | — | — |
| 2003-07-07 | $3.48 | $5.25 | 20,800 | — | — |
| 2003-07-03 | $3.49 | $5.27 | 5,600 | — | — |
| 2003-07-02 | $3.46 | $5.23 | 117,600 | — | — |
| 2003-07-01 | $3.44 | $5.19 | 165,600 | — | — |
| 2003-06-30 | $3.22 | $4.86 | 628,800 | — | — |
| 2003-06-27 | $3.61 | $5.44 | 36,800 | — | — |
| 2003-06-26 | $3.53 | $5.32 | 24,000 | — | — |
| 2003-06-25 | $3.55 | $5.35 | 2,400 | — | — |
| 2003-06-24 | $3.56 | $5.38 | 21,600 | — | — |
| 2003-06-23 | $3.63 | $5.47 | 17,600 | — | — |
| 2003-06-20 | $3.67 | $5.53 | 9,600 | — | — |
| 2003-06-19 | $3.67 | $5.54 | 12,000 | — | — |
| 2003-06-18 | $3.67 | $5.54 | 24,800 | — | — |
| 2003-06-17 | $3.70 | $5.58 | 48,000 | — | — |
| 2003-06-16 | $3.64 | $5.50 | 31,200 | — | — |
| 2003-06-13 | $3.63 | $5.47 | 16,800 | — | — |
| 2003-06-12 | $3.63 | $5.47 | 8,800 | — | — |
| 2003-06-11 | $3.63 | $5.47 | 20,000 | — | — |
| 2003-06-10 | $3.60 | $5.43 | 13,600 | — | — |
| 2003-06-09 | $3.59 | $5.42 | 31,200 | — | — |
| 2003-06-06 | $3.60 | $5.44 | 30,400 | — | — |
| 2003-06-05 | $3.50 | $5.28 | 49,600 | — | — |
| 2003-06-04 | $3.51 | $5.30 | 107,200 | — | — |
| 2003-06-03 | $3.54 | $5.35 | 76,000 | — | — |
| 2003-06-02 | $3.58 | $5.40 | 80,000 | — | — |
| 2003-05-30 | $3.63 | $5.47 | 31,200 | — | — |
| 2003-05-29 | $3.71 | $5.59 | 6,400 | — | — |
| 2003-05-28 | $3.71 | $5.60 | 28,800 | — | — |
| 2003-05-27 | $3.81 | $5.70 | 31,200 | — | — |
| 2003-05-23 | $3.81 | $5.70 | 20,000 | — | — |
| 2003-05-22 | $3.84 | $5.74 | 88,800 | — | — |
| 2003-05-21 | $3.97 | $5.94 | 19,200 | — | — |
| 2003-05-20 | $3.94 | $5.89 | 12,000 | — | — |
| 2003-05-19 | $3.93 | $5.88 | 800 | — | — |
| 2003-05-16 | $3.93 | $5.88 | 22,400 | — | — |
| 2003-05-15 | $3.97 | $5.94 | 41,600 | — | — |
| 2003-05-14 | $3.97 | $5.94 | 95,200 | — | — |
| 2003-05-13 | $3.81 | $5.70 | 14,400 | — | — |
| 2003-05-12 | $3.79 | $5.67 | 84,800 | — | — |
| 2003-05-09 | $3.73 | $5.58 | 44,000 | — | — |
| 2003-05-08 | $3.70 | $5.54 | 60,800 | — | — |
| 2003-05-07 | $3.56 | $5.32 | 169,600 | — | — |
| 2003-05-06 | $3.56 | $5.32 | 36,000 | — | — |
| 2003-05-05 | $3.50 | $5.24 | 70,400 | — | — |
| 2003-05-02 | $3.50 | $5.24 | 42,400 | — | — |
| 2003-05-01 | $3.56 | $5.33 | 38,400 | — | — |
| 2003-04-30 | $3.55 | $5.30 | 50,400 | — | — |
| 2003-04-29 | $3.45 | $5.15 | 61,600 | — | — |
| 2003-04-28 | $3.53 | $5.28 | 33,600 | — | — |
| 2003-04-25 | $3.54 | $5.29 | 334,400 | — | — |
| 2003-04-24 | $3.70 | $5.54 | 48,000 | — | — |
| 2003-04-23 | $3.72 | $5.57 | 27,200 | — | — |
| 2003-04-22 | $3.73 | $5.57 | 12,000 | — | — |
| 2003-04-21 | $3.75 | $5.61 | 46,400 | — | — |
| 2003-04-17 | $3.75 | $5.61 | 23,200 | — | — |
| 2003-04-16 | $3.75 | $5.61 | 60,800 | — | — |
| 2003-04-15 | $3.71 | $5.55 | 111,200 | — | — |
| 2003-04-14 | $3.79 | $5.67 | 239,200 | — | — |
| 2003-04-11 | $4.02 | $6.01 | 8,000 | — | — |
| 2003-04-10 | $4.02 | $6.01 | 10,400 | — | — |
| 2003-04-09 | $3.99 | $5.98 | 68,800 | — | — |
| 2003-04-08 | $3.97 | $5.94 | 14,400 | — | — |
| 2003-04-07 | $3.96 | $5.93 | 39,200 | — | — |
| 2003-04-04 | $3.96 | $5.93 | 115,200 | — | — |
| 2003-04-03 | $3.98 | $5.96 | 52,800 | — | — |
| 2003-04-02 | $3.92 | $5.87 | 73,600 | — | — |
| 2003-04-01 | $3.87 | $5.79 | 78,400 | — | — |
| 2003-03-31 | $3.84 | $5.75 | 26,400 | — | — |
| 2003-03-28 | $3.87 | $5.79 | 17,600 | — | — |
| 2003-03-27 | $3.82 | $5.71 | 8,800 | — | — |
| 2003-03-26 | $3.79 | $5.67 | 8,000 | — | — |
| 2003-03-25 | $3.77 | $5.64 | 800 | — | — |
| 2003-03-24 | $3.79 | $5.68 | 20,000 | — | — |
| 2003-03-21 | $3.86 | $5.78 | 4,800 | — | — |
| 2003-03-20 | $3.83 | $5.73 | 4,800 | — | — |
| 2003-03-19 | $3.83 | $5.73 | 46,400 | — | — |
| 2003-03-18 | $3.82 | $5.71 | 6,400 | — | — |
| 2003-03-17 | $3.78 | $5.66 | 32,800 | — | — |
| 2003-03-14 | $3.81 | $5.70 | 1,600 | — | — |
| 2003-03-13 | $3.78 | $5.66 | 51,200 | — | — |
| 2003-03-12 | $3.82 | $5.72 | 6,400 | — | — |
| 2003-03-11 | $3.82 | $5.71 | 16,000 | — | — |
| 2003-03-10 | $3.90 | $5.84 | 6,400 | — | — |
| 2003-03-07 | $3.88 | $5.80 | 13,600 | — | — |
| 2003-03-06 | $3.88 | $5.80 | 36,800 | — | — |
| 2003-03-05 | $3.91 | $5.85 | 4,000 | — | — |
| 2003-03-04 | $3.91 | $5.85 | 5,600 | — | — |
| 2003-03-03 | $3.90 | $5.84 | 48,800 | — | — |
| 2003-02-28 | $3.92 | $5.86 | 3,200 | — | — |
| 2003-02-27 | $3.92 | $5.86 | 20,800 | — | — |
| 2003-02-26 | $3.92 | $5.86 | 17,600 | — | — |
| 2003-02-25 | $3.96 | $5.88 | 8,000 | — | — |
| 2003-02-24 | $4.06 | $6.03 | 74,400 | — | — |
| 2003-02-21 | $4.14 | $6.14 | 35,200 | — | — |
| 2003-02-20 | $4.22 | $6.26 | 32,000 | — | — |
| 2003-02-19 | $4.10 | $6.08 | 39,200 | — | — |
| 2003-02-18 | $3.94 | $5.85 | 13,600 | — | — |
| 2003-02-14 | $3.88 | $5.75 | 51,200 | — | — |
| 2003-02-13 | $3.88 | $5.75 | 82,400 | — | — |
| 2003-02-12 | $3.89 | $5.78 | 20,000 | — | — |
| 2003-02-11 | $4.04 | $5.99 | 29,600 | — | — |
| 2003-02-10 | $3.91 | $5.81 | 31,200 | — | — |
| 2003-02-07 | $3.95 | $5.86 | 5,600 | — | — |
| 2003-02-06 | $3.91 | $5.81 | 22,400 | — | — |
| 2003-02-05 | $3.94 | $5.84 | 14,400 | — | — |
| 2003-02-04 | $3.98 | $5.91 | 13,600 | — | — |
| 2003-02-03 | $3.95 | $5.87 | 22,400 | — | — |
| 2003-01-31 | $4.00 | $5.94 | 11,200 | — | — |
| 2003-01-30 | $4.00 | $5.94 | 8,000 | — | — |
| 2003-01-29 | $3.94 | $5.85 | 6,400 | — | — |
| 2003-01-28 | $3.95 | $5.86 | 17,600 | — | — |
| 2003-01-27 | $3.97 | $5.89 | 30,400 | — | — |
| 2003-01-24 | $4.00 | $5.94 | 24,800 | — | — |
| 2003-01-23 | $4.01 | $5.95 | 16,800 | — | — |
| 2003-01-22 | $4.00 | $5.94 | 5,600 | — | — |
| 2003-01-21 | $3.96 | $5.87 | 48,800 | — | — |
| 2003-01-17 | $3.90 | $5.79 | 7,200 | — | — |
| 2003-01-16 | $3.90 | $5.79 | 18,400 | — | — |
| 2003-01-15 | $3.94 | $5.84 | 4,800 | — | — |
| 2003-01-14 | $3.94 | $5.85 | 8,000 | — | — |
| 2003-01-13 | $3.95 | $5.86 | 20,000 | — | — |
| 2003-01-10 | $4.13 | $6.12 | 18,400 | — | — |
| 2003-01-09 | $4.00 | $5.94 | 16,800 | — | — |
| 2003-01-08 | $3.94 | $5.85 | 4,000 | — | — |
| 2003-01-07 | $3.94 | $5.85 | 23,200 | — | — |
| 2003-01-06 | $3.81 | $5.66 | 34,400 | — | — |
| 2003-01-03 | $3.87 | $5.75 | 36,800 | — | — |
| 2003-01-02 | $3.90 | $5.78 | 22,400 | — | — |