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
- 2000-08-10 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 | $7.33 | $7.33 | 0 | — | — |
| 2003-12-30 | $7.33 | $7.33 | 951 | — | — |
| 2003-12-29 | $7.96 | $7.96 | 317 | — | — |
| 2003-12-26 | $7.96 | $7.96 | 0 | — | — |
| 2003-12-24 | $7.96 | $7.96 | 0 | — | — |
| 2003-12-23 | $7.96 | $7.96 | 317 | — | — |
| 2003-12-22 | $7.33 | $7.33 | 1,585 | — | — |
| 2003-12-19 | $7.87 | $7.87 | 0 | — | — |
| 2003-12-18 | $7.87 | $7.87 | 1,902 | — | — |
| 2003-12-17 | $8.04 | $8.04 | 1,585 | — | — |
| 2003-12-16 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-15 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-12 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-11 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-10 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-09 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-08 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-05 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-04 | $7.13 | $7.13 | 0 | — | — |
| 2003-12-03 | $7.13 | $7.13 | 2,537 | — | — |
| 2003-12-02 | $7.13 | $7.13 | 951 | — | — |
| 2003-12-01 | $7.13 | $7.13 | 3,171 | — | — |
| 2003-11-28 | $7.88 | $7.88 | 0 | — | — |
| 2003-11-26 | $7.88 | $7.88 | 0 | — | — |
| 2003-11-25 | $7.88 | $7.88 | 0 | — | — |
| 2003-11-24 | $7.88 | $7.88 | 0 | — | — |
| 2003-11-21 | $7.88 | $7.88 | 634 | — | — |
| 2003-11-20 | $8.36 | $8.36 | 0 | — | — |
| 2003-11-19 | $8.36 | $8.36 | 0 | — | — |
| 2003-11-18 | $8.36 | $8.36 | 3,171 | — | — |
| 2003-11-17 | $7.88 | $7.88 | 3,488 | — | — |
| 2003-11-14 | $6.47 | $6.47 | 951 | — | — |
| 2003-11-13 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-12 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-11 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-10 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-07 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-06 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-05 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-04 | $6.31 | $6.31 | 0 | — | — |
| 2003-11-03 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-31 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-30 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-29 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-28 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-27 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-24 | $6.31 | $6.31 | 5,390 | — | — |
| 2003-10-23 | $6.31 | $6.31 | 13,951 | — | — |
| 2003-10-22 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-21 | $6.31 | $6.31 | 12,683 | — | — |
| 2003-10-20 | $6.15 | $6.15 | 2,219 | — | — |
| 2003-10-17 | $5.80 | $5.80 | 0 | — | — |
| 2003-10-16 | $5.80 | $5.80 | 0 | — | — |
| 2003-10-15 | $5.80 | $5.80 | 317 | — | — |
| 2003-10-14 | $5.77 | $5.77 | 1,902 | — | — |
| 2003-10-13 | $5.68 | $5.68 | 5,707 | — | — |
| 2003-10-10 | $5.68 | $5.68 | 3,805 | — | — |
| 2003-10-09 | $5.76 | $5.76 | 1,585 | — | — |
| 2003-10-08 | $5.55 | $5.55 | 0 | — | — |
| 2003-10-07 | $5.55 | $5.55 | 0 | — | — |
| 2003-10-06 | $5.55 | $5.55 | 0 | — | — |
| 2003-10-03 | $5.55 | $5.55 | 0 | — | — |
| 2003-10-02 | $5.55 | $5.55 | 0 | — | — |
| 2003-10-01 | $5.55 | $5.55 | 0 | — | — |
| 2003-09-30 | $5.55 | $5.55 | 0 | — | — |
| 2003-09-29 | $5.55 | $5.55 | 317 | — | — |
| 2003-09-26 | $5.68 | $5.68 | 2,219 | — | — |
| 2003-09-25 | $5.68 | $5.68 | 0 | — | — |
| 2003-09-24 | $5.68 | $5.68 | 3,171 | — | — |
| 2003-09-23 | $5.76 | $5.76 | 0 | — | — |
| 2003-09-22 | $5.76 | $5.76 | 0 | — | — |
| 2003-09-19 | $5.76 | $5.76 | 0 | — | — |
| 2003-09-18 | $5.76 | $5.76 | 2,537 | — | — |
| 2003-09-17 | $5.74 | $5.74 | 0 | — | — |
| 2003-09-16 | $5.74 | $5.74 | 0 | — | — |
| 2003-09-15 | $5.74 | $5.74 | 0 | — | — |
| 2003-09-12 | $5.74 | $5.74 | 0 | — | — |
| 2003-09-11 | $5.74 | $5.74 | 0 | — | — |
| 2003-09-10 | $5.74 | $5.74 | 634 | — | — |
| 2003-09-09 | $5.68 | $5.68 | 634 | — | — |
| 2003-09-08 | $5.80 | $5.80 | 0 | — | — |
| 2003-09-05 | $5.80 | $5.80 | 1,585 | — | — |
| 2003-09-04 | $5.71 | $5.71 | 0 | — | — |
| 2003-09-03 | $5.71 | $5.71 | 0 | — | — |
| 2003-09-02 | $5.71 | $5.71 | 0 | — | — |
| 2003-08-29 | $5.71 | $5.71 | 0 | — | — |
| 2003-08-28 | $5.71 | $5.71 | 0 | — | — |
| 2003-08-27 | $5.71 | $5.71 | 634 | — | — |
| 2003-08-26 | $5.65 | $5.65 | 951 | — | — |
| 2003-08-25 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-22 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-21 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-20 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-19 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-18 | $5.68 | $5.68 | 0 | — | — |
| 2003-08-15 | $5.68 | $5.68 | 317 | — | — |
| 2003-08-14 | $5.72 | $5.72 | 3,805 | — | — |
| 2003-08-13 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-12 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-11 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-08 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-07 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-06 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-05 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-04 | $5.63 | $5.63 | 0 | — | — |
| 2003-08-01 | $5.63 | $5.63 | 0 | — | — |
| 2003-07-31 | $5.63 | $5.63 | 0 | — | — |
| 2003-07-30 | $5.63 | $5.63 | 317 | — | — |
| 2003-07-29 | $5.68 | $5.68 | 0 | — | — |
| 2003-07-28 | $5.68 | $5.68 | 0 | — | — |
| 2003-07-25 | $5.68 | $5.68 | 3,805 | — | — |
| 2003-07-24 | $5.71 | $5.71 | 1,585 | — | — |
| 2003-07-23 | $5.44 | $5.44 | 1,585 | — | — |
| 2003-07-22 | $5.68 | $5.68 | 0 | — | — |
| 2003-07-21 | $5.68 | $5.68 | 1,902 | — | — |
| 2003-07-18 | $5.83 | $5.83 | 1,902 | — | — |
| 2003-07-17 | $6.15 | $6.15 | 1,585 | — | — |
| 2003-07-16 | $6.15 | $6.15 | 12,683 | — | — |
| 2003-07-15 | $5.52 | $5.52 | 6,024 | — | — |
| 2003-07-14 | $5.13 | $5.13 | 317 | — | — |
| 2003-07-11 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-10 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-09 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-08 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-07 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-03 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-02 | $5.20 | $5.20 | 0 | — | — |
| 2003-07-01 | $5.20 | $5.20 | 0 | — | — |
| 2003-06-30 | $5.20 | $5.20 | 0 | — | — |
| 2003-06-27 | $5.20 | $5.20 | 4,122 | — | — |
| 2003-06-26 | $5.13 | $5.13 | 0 | — | — |
| 2003-06-25 | $5.13 | $5.13 | 0 | — | — |
| 2003-06-24 | $5.13 | $5.13 | 0 | — | — |
| 2003-06-23 | $5.13 | $5.13 | 0 | — | — |
| 2003-06-20 | $5.13 | $5.13 | 0 | — | — |
| 2003-06-19 | $5.13 | $5.13 | 5,390 | — | — |
| 2003-06-18 | $5.05 | $5.05 | 30,756 | — | — |
| 2003-06-17 | $4.81 | $4.81 | 0 | — | — |
| 2003-06-16 | $4.81 | $4.81 | 317 | — | — |
| 2003-06-13 | $5.00 | $5.00 | 1,585 | — | — |
| 2003-06-12 | $4.81 | $4.81 | 0 | — | — |
| 2003-06-11 | $4.81 | $4.81 | 0 | — | — |
| 2003-06-10 | $4.81 | $4.81 | 0 | — | — |
| 2003-06-09 | $4.81 | $4.81 | 634 | — | — |
| 2003-06-06 | $5.05 | $5.05 | 0 | — | — |
| 2003-06-05 | $5.05 | $5.05 | 317 | — | — |
| 2003-06-04 | $4.81 | $4.81 | 1,585 | — | — |
| 2003-06-03 | $4.89 | $4.89 | 0 | — | — |
| 2003-06-02 | $4.89 | $4.89 | 0 | — | — |
| 2003-05-30 | $4.89 | $4.89 | 0 | — | — |
| 2003-05-29 | $4.89 | $4.89 | 1,585 | — | — |
| 2003-05-28 | $5.13 | $5.13 | 1,585 | — | — |
| 2003-05-27 | $5.28 | $5.28 | 2,854 | — | — |
| 2003-05-23 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-22 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-21 | $4.73 | $4.73 | 1,268 | — | — |
| 2003-05-20 | $4.81 | $4.81 | 0 | — | — |
| 2003-05-19 | $4.81 | $4.81 | 951 | — | — |
| 2003-05-16 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-15 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-14 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-13 | $4.73 | $4.73 | 1,585 | — | — |
| 2003-05-12 | $4.81 | $4.81 | 0 | — | — |
| 2003-05-09 | $4.81 | $4.81 | 0 | — | — |
| 2003-05-08 | $4.81 | $4.81 | 1,268 | — | — |
| 2003-05-07 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-06 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-05 | $4.73 | $4.73 | 0 | — | — |
| 2003-05-02 | $4.73 | $4.73 | 1,268 | — | — |
| 2003-05-01 | $4.89 | $4.89 | 0 | — | — |
| 2003-04-30 | $4.89 | $4.89 | 0 | — | — |
| 2003-04-29 | $4.89 | $4.89 | 0 | — | — |
| 2003-04-28 | $4.89 | $4.89 | 0 | — | — |
| 2003-04-25 | $4.89 | $4.89 | 1,902 | — | — |
| 2003-04-24 | $4.73 | $4.73 | 4,122 | — | — |
| 2003-04-23 | $4.73 | $4.73 | 951 | — | — |
| 2003-04-22 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-21 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-17 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-16 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-15 | $4.73 | $4.73 | 1,585 | — | — |
| 2003-04-14 | $4.65 | $4.65 | 0 | — | — |
| 2003-04-11 | $4.65 | $4.65 | 0 | — | — |
| 2003-04-10 | $4.65 | $4.65 | 1,585 | — | — |
| 2003-04-09 | $4.81 | $4.81 | 634 | — | — |
| 2003-04-08 | $4.59 | $4.59 | 0 | — | — |
| 2003-04-07 | $4.59 | $4.59 | 1,268 | — | — |
| 2003-04-04 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-03 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-02 | $4.73 | $4.73 | 0 | — | — |
| 2003-04-01 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-31 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-28 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-27 | $4.73 | $4.73 | 2,219 | — | — |
| 2003-03-26 | $4.57 | $4.57 | 0 | — | — |
| 2003-03-25 | $4.57 | $4.57 | 0 | — | — |
| 2003-03-24 | $4.57 | $4.57 | 0 | — | — |
| 2003-03-21 | $4.57 | $4.57 | 0 | — | — |
| 2003-03-20 | $4.57 | $4.57 | 3,171 | — | — |
| 2003-03-19 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-18 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-17 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-14 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-13 | $4.73 | $4.73 | 0 | — | — |
| 2003-03-12 | $4.73 | $4.73 | 2,537 | — | — |
| 2003-03-11 | $4.51 | $4.51 | 2,537 | — | — |
| 2003-03-10 | $4.65 | $4.65 | 3,171 | — | — |
| 2003-03-07 | $4.49 | $4.49 | 0 | — | — |
| 2003-03-06 | $4.49 | $4.49 | 0 | — | — |
| 2003-03-05 | $4.49 | $4.49 | 0 | — | — |
| 2003-03-04 | $4.49 | $4.49 | 3,171 | — | — |
| 2003-03-03 | $4.73 | $4.73 | 1,268 | — | — |
| 2003-02-28 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-27 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-26 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-25 | $4.49 | $4.49 | 3,171 | — | — |
| 2003-02-24 | $4.57 | $4.57 | 317 | — | — |
| 2003-02-21 | $4.65 | $4.65 | 0 | — | — |
| 2003-02-20 | $4.65 | $4.65 | 0 | — | — |
| 2003-02-19 | $4.65 | $4.65 | 0 | — | — |
| 2003-02-18 | $4.65 | $4.65 | 0 | — | — |
| 2003-02-14 | $4.65 | $4.65 | 1,585 | — | — |
| 2003-02-13 | $4.57 | $4.57 | 0 | — | — |
| 2003-02-12 | $4.57 | $4.57 | 0 | — | — |
| 2003-02-11 | $4.57 | $4.57 | 634 | — | — |
| 2003-02-10 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-07 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-06 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-05 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-04 | $4.49 | $4.49 | 0 | — | — |
| 2003-02-03 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-31 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-30 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-29 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-28 | $4.49 | $4.49 | 2,537 | — | — |
| 2003-01-27 | $4.73 | $4.73 | 0 | — | — |
| 2003-01-24 | $4.73 | $4.73 | 0 | — | — |
| 2003-01-23 | $4.73 | $4.73 | 8,878 | — | — |
| 2003-01-22 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-21 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-17 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-16 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-15 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-14 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-13 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-10 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-09 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-08 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-07 | $4.49 | $4.49 | 0 | — | — |
| 2003-01-06 | $4.49 | $4.49 | 1,585 | — | — |
| 2003-01-03 | $4.57 | $4.57 | 0 | — | — |
| 2003-01-02 | $4.57 | $4.57 | 0 | — | — |