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 2026-09-03
- 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 | $5.28 | $5.96 | 0 | — | — |
| 2003-12-30 | $5.28 | $5.96 | 6,000 | — | — |
| 2003-12-29 | $5.31 | $6.00 | 2,400 | — | — |
| 2003-12-26 | $5.30 | $5.99 | 600 | — | — |
| 2003-12-24 | $5.33 | $6.03 | 0 | — | — |
| 2003-12-23 | $5.33 | $6.03 | 5,400 | — | — |
| 2003-12-22 | $5.38 | $6.08 | 6,000 | — | — |
| 2003-12-19 | $5.49 | $6.21 | 12,000 | — | — |
| 2003-12-18 | $5.32 | $6.01 | 6,600 | — | — |
| 2003-12-17 | $5.30 | $5.95 | 30,600 | — | — |
| 2003-12-16 | $5.25 | $5.90 | 0 | — | — |
| 2003-12-15 | $5.25 | $5.90 | 9,600 | — | — |
| 2003-12-12 | $5.29 | $5.95 | 1,800 | — | — |
| 2003-12-11 | $5.33 | $5.98 | 33,000 | — | — |
| 2003-12-10 | $5.31 | $5.96 | 8,400 | — | — |
| 2003-12-09 | $5.42 | $6.09 | 17,400 | — | — |
| 2003-12-08 | $5.50 | $6.18 | 50,400 | — | — |
| 2003-12-05 | $5.00 | $5.62 | 34,200 | — | — |
| 2003-12-04 | $4.58 | $5.15 | 5,400 | — | — |
| 2003-12-03 | $4.43 | $4.98 | 4,200 | — | — |
| 2003-12-02 | $4.32 | $4.85 | 19,200 | — | — |
| 2003-12-01 | $4.23 | $4.76 | 3,000 | — | — |
| 2003-11-28 | $4.23 | $4.76 | 1,800 | — | — |
| 2003-11-26 | $4.20 | $4.72 | 0 | — | — |
| 2003-11-25 | $4.20 | $4.72 | 0 | — | — |
| 2003-11-24 | $4.20 | $4.72 | 0 | — | — |
| 2003-11-21 | $4.20 | $4.72 | 0 | — | — |
| 2003-11-20 | $4.20 | $4.72 | 0 | — | — |
| 2003-11-19 | $4.20 | $4.72 | 1,200 | — | — |
| 2003-11-18 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-17 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-14 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-13 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-12 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-11 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-10 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-07 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-06 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-05 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-04 | $4.21 | $4.73 | 0 | — | — |
| 2003-11-03 | $4.21 | $4.73 | 0 | — | — |
| 2003-10-31 | $4.21 | $4.73 | 0 | — | — |
| 2003-10-30 | $4.21 | $4.73 | 3,600 | — | — |
| 2003-10-29 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-28 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-27 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-24 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-23 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-22 | $4.18 | $4.70 | 1,200 | — | — |
| 2003-10-21 | $4.16 | $4.67 | 1,200 | — | — |
| 2003-10-20 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-17 | $4.18 | $4.70 | 0 | — | — |
| 2003-10-16 | $4.18 | $4.70 | 1,200 | — | — |
| 2003-10-15 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-14 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-13 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-10 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-09 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-08 | $4.16 | $4.67 | 1,200 | — | — |
| 2003-10-07 | $4.13 | $4.64 | 0 | — | — |
| 2003-10-06 | $4.13 | $4.64 | 600 | — | — |
| 2003-10-03 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-02 | $4.16 | $4.67 | 0 | — | — |
| 2003-10-01 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-30 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-29 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-26 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-25 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-24 | $4.16 | $4.67 | 0 | — | — |
| 2003-09-23 | $4.16 | $4.67 | 4,800 | — | — |
| 2003-09-22 | $4.14 | $4.65 | 0 | — | — |
| 2003-09-19 | $4.14 | $4.65 | 0 | — | — |
| 2003-09-18 | $4.14 | $4.65 | 0 | — | — |
| 2003-09-17 | $4.14 | $4.65 | 0 | — | — |
| 2003-09-16 | $4.14 | $4.65 | 0 | — | — |
| 2003-09-15 | $4.14 | $4.65 | 3,000 | — | — |
| 2003-09-12 | $4.12 | $4.63 | 0 | — | — |
| 2003-09-11 | $4.12 | $4.63 | 0 | — | — |
| 2003-09-10 | $4.12 | $4.63 | 0 | — | — |
| 2003-09-09 | $4.12 | $4.63 | 1,200 | — | — |
| 2003-09-08 | $4.14 | $4.65 | 600 | — | — |
| 2003-09-05 | $4.12 | $4.63 | 7,200 | — | — |
| 2003-09-04 | $4.07 | $4.57 | 0 | — | — |
| 2003-09-03 | $4.07 | $4.57 | 0 | — | — |
| 2003-09-02 | $4.07 | $4.57 | 0 | — | — |
| 2003-08-29 | $4.07 | $4.57 | 0 | — | — |
| 2003-08-28 | $4.07 | $4.57 | 8,400 | — | — |
| 2003-08-27 | $4.07 | $4.57 | 1,200 | — | — |
| 2003-08-26 | $4.07 | $4.57 | 0 | — | — |
| 2003-08-25 | $4.07 | $4.57 | 0 | — | — |
| 2003-08-22 | $4.07 | $4.57 | 1,200 | — | — |
| 2003-08-21 | $4.09 | $4.60 | 0 | — | — |
| 2003-08-20 | $4.09 | $4.60 | 1,200 | — | — |
| 2003-08-19 | $4.07 | $4.57 | 3,600 | — | — |
| 2003-08-18 | $4.12 | $4.63 | 1,800 | — | — |
| 2003-08-15 | $4.14 | $4.65 | 0 | — | — |
| 2003-08-14 | $4.14 | $4.65 | 0 | — | — |
| 2003-08-13 | $4.14 | $4.65 | 7,200 | — | — |
| 2003-08-12 | $4.03 | $4.52 | 1,800 | — | — |
| 2003-08-11 | $4.03 | $4.52 | 600 | — | — |
| 2003-08-08 | $4.04 | $4.54 | 0 | — | — |
| 2003-08-07 | $4.04 | $4.54 | 0 | — | — |
| 2003-08-06 | $4.04 | $4.54 | 0 | — | — |
| 2003-08-05 | $4.04 | $4.54 | 0 | — | — |
| 2003-08-04 | $4.04 | $4.54 | 0 | — | — |
| 2003-08-01 | $4.04 | $4.54 | 0 | — | — |
| 2003-07-31 | $4.04 | $4.54 | 0 | — | — |
| 2003-07-30 | $4.04 | $4.54 | 4,200 | — | — |
| 2003-07-29 | $4.08 | $4.59 | 0 | — | — |
| 2003-07-28 | $4.08 | $4.59 | 0 | — | — |
| 2003-07-25 | $4.08 | $4.59 | 1,200 | — | — |
| 2003-07-24 | $4.10 | $4.61 | 0 | — | — |
| 2003-07-23 | $4.10 | $4.61 | 0 | — | — |
| 2003-07-22 | $4.10 | $4.61 | 0 | — | — |
| 2003-07-21 | $4.10 | $4.61 | 600 | — | — |
| 2003-07-18 | $4.13 | $4.63 | 600 | — | — |
| 2003-07-17 | $4.10 | $4.61 | 7,200 | — | — |
| 2003-07-16 | $4.11 | $4.62 | 0 | — | — |
| 2003-07-15 | $4.11 | $4.62 | 0 | — | — |
| 2003-07-14 | $4.11 | $4.62 | 0 | — | — |
| 2003-07-11 | $4.11 | $4.62 | 2,400 | — | — |
| 2003-07-10 | $4.17 | $4.68 | 600 | — | — |
| 2003-07-09 | $4.19 | $4.71 | 3,600 | — | — |
| 2003-07-08 | $4.15 | $4.67 | 0 | — | — |
| 2003-07-07 | $4.15 | $4.67 | 0 | — | — |
| 2003-07-03 | $4.15 | $4.67 | 1,800 | — | — |
| 2003-07-02 | $4.18 | $4.69 | 0 | — | — |
| 2003-07-01 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-30 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-27 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-26 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-25 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-24 | $4.18 | $4.69 | 0 | — | — |
| 2003-06-23 | $4.18 | $4.69 | 6,600 | — | — |
| 2003-06-20 | $4.17 | $4.68 | 0 | — | — |
| 2003-06-19 | $4.17 | $4.68 | 0 | — | — |
| 2003-06-18 | $4.17 | $4.68 | 12,000 | — | — |
| 2003-06-17 | $4.14 | $4.65 | 0 | — | — |
| 2003-06-16 | $4.14 | $4.65 | 0 | — | — |
| 2003-06-13 | $4.14 | $4.65 | 1,200 | — | — |
| 2003-06-12 | $4.13 | $4.63 | 0 | — | — |
| 2003-06-11 | $4.13 | $4.63 | 0 | — | — |
| 2003-06-10 | $4.13 | $4.63 | 1,200 | — | — |
| 2003-06-09 | $4.13 | $4.64 | 3,000 | — | — |
| 2003-06-06 | $4.13 | $4.63 | 0 | — | — |
| 2003-06-05 | $4.13 | $4.63 | 0 | — | — |
| 2003-06-04 | $4.13 | $4.63 | 1,200 | — | — |
| 2003-06-03 | $4.13 | $4.64 | 3,000 | — | — |
| 2003-06-02 | $4.08 | $4.59 | 0 | — | — |
| 2003-05-30 | $4.08 | $4.59 | 0 | — | — |
| 2003-05-29 | $4.08 | $4.59 | 0 | — | — |
| 2003-05-28 | $4.08 | $4.59 | 3,000 | — | — |
| 2003-05-27 | $4.06 | $4.56 | 2,400 | — | — |
| 2003-05-23 | $4.00 | $4.49 | 6,000 | — | — |
| 2003-05-22 | $3.90 | $4.38 | 0 | — | — |
| 2003-05-21 | $3.90 | $4.38 | 0 | — | — |
| 2003-05-20 | $3.90 | $4.38 | 2,400 | — | — |
| 2003-05-19 | $3.79 | $4.26 | 3,000 | — | — |
| 2003-05-16 | $3.79 | $4.26 | 0 | — | — |
| 2003-05-15 | $3.79 | $4.26 | 0 | — | — |
| 2003-05-14 | $3.79 | $4.26 | 8,400 | — | — |
| 2003-05-13 | $3.90 | $4.38 | 0 | — | — |
| 2003-05-12 | $3.90 | $4.38 | 0 | — | — |
| 2003-05-09 | $3.90 | $4.38 | 600 | — | — |
| 2003-05-08 | $3.88 | $4.35 | 600 | — | — |
| 2003-05-07 | $3.85 | $4.33 | 0 | — | — |
| 2003-05-06 | $3.85 | $4.33 | 4,200 | — | — |
| 2003-05-05 | $3.84 | $4.32 | 0 | — | — |
| 2003-05-02 | $3.84 | $4.32 | 0 | — | — |
| 2003-05-01 | $3.84 | $4.32 | 0 | — | — |
| 2003-04-30 | $3.84 | $4.32 | 600 | — | — |
| 2003-04-29 | $3.82 | $4.29 | 0 | — | — |
| 2003-04-28 | $3.82 | $4.29 | 0 | — | — |
| 2003-04-25 | $3.82 | $4.29 | 0 | — | — |
| 2003-04-24 | $3.82 | $4.29 | 600 | — | — |
| 2003-04-23 | $3.83 | $4.31 | 0 | — | — |
| 2003-04-22 | $3.83 | $4.31 | 0 | — | — |
| 2003-04-21 | $3.83 | $4.31 | 12,000 | — | — |
| 2003-04-17 | $3.77 | $4.23 | 0 | — | — |
| 2003-04-16 | $3.77 | $4.23 | 4,800 | — | — |
| 2003-04-15 | $3.71 | $4.17 | 0 | — | — |
| 2003-04-14 | $3.71 | $4.17 | 4,200 | — | — |
| 2003-04-11 | $3.77 | $4.23 | 7,800 | — | — |
| 2003-04-10 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-09 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-08 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-07 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-04 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-03 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-02 | $3.73 | $4.19 | 0 | — | — |
| 2003-04-01 | $3.73 | $4.19 | 0 | — | — |
| 2003-03-31 | $3.73 | $4.19 | 0 | — | — |
| 2003-03-28 | $3.73 | $4.19 | 3,000 | — | — |
| 2003-03-27 | $3.71 | $4.17 | 1,200 | — | — |
| 2003-03-26 | $3.69 | $4.15 | 3,000 | — | — |
| 2003-03-25 | $3.74 | $4.20 | 0 | — | — |
| 2003-03-24 | $3.74 | $4.20 | 3,000 | — | — |
| 2003-03-21 | $3.79 | $4.26 | 0 | — | — |
| 2003-03-20 | $3.79 | $4.26 | 0 | — | — |
| 2003-03-19 | $3.79 | $4.26 | 6,000 | — | — |
| 2003-03-18 | $3.73 | $4.19 | 2,400 | — | — |
| 2003-03-17 | $3.70 | $4.16 | 0 | — | — |
| 2003-03-14 | $3.70 | $4.16 | 0 | — | — |
| 2003-03-13 | $3.70 | $4.16 | 0 | — | — |
| 2003-03-12 | $3.70 | $4.16 | 1,200 | — | — |
| 2003-03-11 | $3.66 | $4.11 | 0 | — | — |
| 2003-03-10 | $3.66 | $4.11 | 0 | — | — |
| 2003-03-07 | $3.66 | $4.11 | 1,200 | — | — |
| 2003-03-06 | $3.64 | $4.08 | 600 | — | — |
| 2003-03-05 | $3.65 | $4.10 | 600 | — | — |
| 2003-03-04 | $3.68 | $4.13 | 9,600 | — | — |
| 2003-03-03 | $3.71 | $4.17 | 20,400 | — | — |
| 2003-02-28 | $3.73 | $4.19 | 0 | — | — |
| 2003-02-27 | $3.73 | $4.19 | 0 | — | — |
| 2003-02-26 | $3.73 | $4.19 | 0 | — | — |
| 2003-02-25 | $3.73 | $4.19 | 17,400 | — | — |
| 2003-02-24 | $3.70 | $4.16 | 600 | — | — |
| 2003-02-21 | $3.68 | $4.13 | 3,000 | — | — |
| 2003-02-20 | $3.63 | $4.07 | 0 | — | — |
| 2003-02-19 | $3.63 | $4.07 | 0 | — | — |
| 2003-02-18 | $3.63 | $4.07 | 0 | — | — |
| 2003-02-14 | $3.63 | $4.07 | 0 | — | — |
| 2003-02-13 | $3.63 | $4.07 | 1,800 | — | — |
| 2003-02-12 | $3.59 | $4.04 | 0 | — | — |
| 2003-02-11 | $3.59 | $4.04 | 0 | — | — |
| 2003-02-10 | $3.59 | $4.04 | 0 | — | — |
| 2003-02-07 | $3.59 | $4.04 | 600 | — | — |
| 2003-02-06 | $3.63 | $4.07 | 6,600 | — | — |
| 2003-02-05 | $3.57 | $4.01 | 0 | — | — |
| 2003-02-04 | $3.57 | $4.01 | 1,200 | — | — |
| 2003-02-03 | $3.53 | $3.97 | 0 | — | — |
| 2003-01-31 | $3.53 | $3.97 | 0 | — | — |
| 2003-01-30 | $3.53 | $3.97 | 0 | — | — |
| 2003-01-29 | $3.53 | $3.97 | 0 | — | — |
| 2003-01-28 | $3.53 | $3.97 | 14,400 | — | — |
| 2003-01-27 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-24 | $3.52 | $3.95 | 4,200 | — | — |
| 2003-01-23 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-22 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-21 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-17 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-16 | $3.52 | $3.95 | 0 | — | — |
| 2003-01-15 | $3.52 | $3.95 | 600 | — | — |
| 2003-01-14 | $3.53 | $3.97 | 0 | — | — |
| 2003-01-13 | $3.53 | $3.97 | 4,200 | — | — |
| 2003-01-10 | $3.47 | $3.89 | 6,000 | — | — |
| 2003-01-09 | $3.37 | $3.78 | 600 | — | — |
| 2003-01-08 | $3.35 | $3.76 | 600 | — | — |
| 2003-01-07 | $3.34 | $3.75 | 0 | — | — |
| 2003-01-06 | $3.34 | $3.75 | 0 | — | — |
| 2003-01-03 | $3.34 | $3.75 | 1,800 | — | — |
| 2003-01-02 | $3.35 | $3.76 | 0 | — | — |