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
- 1993-09-20 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 | $7.20 | $9.65 | 0 | — | — |
| 2003-12-30 | $7.20 | $9.65 | 9,900 | — | — |
| 2003-12-29 | $7.27 | $9.74 | 1,800 | — | — |
| 2003-12-26 | $7.17 | $9.61 | 3,000 | — | — |
| 2003-12-24 | $7.17 | $9.61 | 0 | — | — |
| 2003-12-23 | $7.17 | $9.61 | 0 | — | — |
| 2003-12-22 | $7.17 | $9.61 | 0 | — | — |
| 2003-12-19 | $7.17 | $9.61 | 1,500 | — | — |
| 2003-12-18 | $7.17 | $9.61 | 300 | — | — |
| 2003-12-17 | $7.17 | $9.61 | 600 | — | — |
| 2003-12-16 | $7.17 | $9.61 | 6,300 | — | — |
| 2003-12-15 | $7.17 | $9.61 | 2,100 | — | — |
| 2003-12-12 | $7.17 | $9.61 | 1,200 | — | — |
| 2003-12-11 | $7.17 | $9.61 | 2,400 | — | — |
| 2003-12-10 | $7.24 | $9.65 | 3,000 | — | — |
| 2003-12-09 | $7.33 | $9.77 | 1,500 | — | — |
| 2003-12-08 | $7.30 | $9.73 | 300 | — | — |
| 2003-12-05 | $7.20 | $9.59 | 900 | — | — |
| 2003-12-04 | $7.18 | $9.57 | 0 | — | — |
| 2003-12-03 | $7.18 | $9.57 | 0 | — | — |
| 2003-12-02 | $7.18 | $9.57 | 9,000 | — | — |
| 2003-12-01 | $7.37 | $9.82 | 0 | — | — |
| 2003-11-28 | $7.37 | $9.82 | 0 | — | — |
| 2003-11-26 | $7.37 | $9.82 | 600 | — | — |
| 2003-11-25 | $7.34 | $9.79 | 1,800 | — | — |
| 2003-11-24 | $7.41 | $9.87 | 600 | — | — |
| 2003-11-21 | $7.54 | $10.04 | 4,500 | — | — |
| 2003-11-20 | $7.33 | $9.77 | 0 | — | — |
| 2003-11-19 | $7.33 | $9.77 | 0 | — | — |
| 2003-11-18 | $7.33 | $9.77 | 300 | — | — |
| 2003-11-17 | $7.33 | $9.77 | 1,200 | — | — |
| 2003-11-14 | $7.33 | $9.77 | 0 | — | — |
| 2003-11-13 | $7.33 | $9.77 | 1,200 | — | — |
| 2003-11-12 | $7.40 | $9.87 | 900 | — | — |
| 2003-11-11 | $7.40 | $9.87 | 600 | — | — |
| 2003-11-10 | $7.39 | $9.84 | 0 | — | — |
| 2003-11-07 | $7.39 | $9.84 | 10,800 | — | — |
| 2003-11-06 | $7.58 | $10.11 | 8,700 | — | — |
| 2003-11-05 | $7.65 | $10.20 | 3,900 | — | — |
| 2003-11-04 | $7.70 | $10.26 | 3,000 | — | — |
| 2003-11-03 | $7.74 | $10.32 | 5,100 | — | — |
| 2003-10-31 | $7.75 | $10.33 | 4,500 | — | — |
| 2003-10-30 | $7.57 | $10.08 | 13,200 | — | — |
| 2003-10-29 | $7.50 | $10.00 | 1,800 | — | — |
| 2003-10-28 | $7.42 | $9.89 | 0 | — | — |
| 2003-10-27 | $7.42 | $9.89 | 300 | — | — |
| 2003-10-24 | $7.64 | $10.18 | 8,700 | — | — |
| 2003-10-23 | $7.42 | $9.89 | 0 | — | — |
| 2003-10-22 | $7.42 | $9.89 | 600 | — | — |
| 2003-10-21 | $7.53 | $10.04 | 0 | — | — |
| 2003-10-20 | $7.53 | $10.04 | 0 | — | — |
| 2003-10-17 | $7.53 | $10.04 | 600 | — | — |
| 2003-10-16 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-15 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-14 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-13 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-10 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-09 | $7.45 | $9.93 | 0 | — | — |
| 2003-10-08 | $7.45 | $9.93 | 10,200 | — | — |
| 2003-10-07 | $7.44 | $9.91 | 1,200 | — | — |
| 2003-10-06 | $7.38 | $9.84 | 0 | — | — |
| 2003-10-03 | $7.38 | $9.84 | 0 | — | — |
| 2003-10-02 | $7.38 | $9.84 | 0 | — | — |
| 2003-10-01 | $7.38 | $9.84 | 1,200 | — | — |
| 2003-09-30 | $7.35 | $9.80 | 3,900 | — | — |
| 2003-09-29 | $7.35 | $9.79 | 2,700 | — | — |
| 2003-09-26 | $7.38 | $9.84 | 0 | — | — |
| 2003-09-25 | $7.38 | $9.84 | 900 | — | — |
| 2003-09-24 | $7.38 | $9.84 | 7,800 | — | — |
| 2003-09-23 | $7.25 | $9.66 | 0 | — | — |
| 2003-09-22 | $7.25 | $9.66 | 1,800 | — | — |
| 2003-09-19 | $7.34 | $9.79 | 0 | — | — |
| 2003-09-18 | $7.34 | $9.79 | 1,200 | — | — |
| 2003-09-17 | $7.25 | $9.66 | 1,200 | — | — |
| 2003-09-16 | $7.12 | $9.48 | 3,600 | — | — |
| 2003-09-15 | $7.17 | $9.55 | 4,500 | — | — |
| 2003-09-12 | $7.22 | $9.62 | 2,100 | — | — |
| 2003-09-11 | $7.29 | $9.71 | 3,300 | — | — |
| 2003-09-10 | $7.08 | $9.38 | 1,800 | — | — |
| 2003-09-09 | $7.13 | $9.45 | 3,900 | — | — |
| 2003-09-08 | $7.59 | $10.05 | 6,000 | — | — |
| 2003-09-05 | $7.61 | $10.08 | 32,100 | — | — |
| 2003-09-04 | $7.10 | $9.41 | 600 | — | — |
| 2003-09-03 | $7.25 | $9.60 | 1,500 | — | — |
| 2003-09-02 | $7.29 | $9.66 | 9,000 | — | — |
| 2003-08-29 | $7.00 | $9.27 | 2,400 | — | — |
| 2003-08-28 | $6.92 | $9.16 | 2,700 | — | — |
| 2003-08-27 | $6.67 | $8.83 | 3,900 | — | — |
| 2003-08-26 | $6.66 | $8.83 | 600 | — | — |
| 2003-08-25 | $6.60 | $8.74 | 0 | — | — |
| 2003-08-22 | $6.60 | $8.74 | 3,600 | — | — |
| 2003-08-21 | $6.71 | $8.89 | 600 | — | — |
| 2003-08-20 | $6.78 | $8.99 | 900 | — | — |
| 2003-08-19 | $6.62 | $8.76 | 6,600 | — | — |
| 2003-08-18 | $6.67 | $8.83 | 11,700 | — | — |
| 2003-08-15 | $6.57 | $8.70 | 3,300 | — | — |
| 2003-08-14 | $6.74 | $8.92 | 1,500 | — | — |
| 2003-08-13 | $6.65 | $8.81 | 0 | — | — |
| 2003-08-12 | $6.65 | $8.81 | 0 | — | — |
| 2003-08-11 | $6.65 | $8.81 | 6,900 | — | — |
| 2003-08-08 | $6.65 | $8.81 | 300 | — | — |
| 2003-08-07 | $6.63 | $8.79 | 5,700 | — | — |
| 2003-08-06 | $6.70 | $8.87 | 2,400 | — | — |
| 2003-08-05 | $6.73 | $8.92 | 600 | — | — |
| 2003-08-04 | $6.66 | $8.82 | 7,800 | — | — |
| 2003-08-01 | $6.66 | $8.83 | 3,600 | — | — |
| 2003-07-31 | $6.67 | $8.83 | 5,100 | — | — |
| 2003-07-30 | $6.67 | $8.83 | 3,000 | — | — |
| 2003-07-29 | $6.73 | $8.92 | 8,100 | — | — |
| 2003-07-28 | $6.57 | $8.70 | 0 | — | — |
| 2003-07-25 | $6.57 | $8.70 | 0 | — | — |
| 2003-07-24 | $6.57 | $8.70 | 9,300 | — | — |
| 2003-07-23 | $6.52 | $8.63 | 112,200 | — | — |
| 2003-07-22 | $6.67 | $8.83 | 600 | — | — |
| 2003-07-21 | $6.67 | $8.83 | 900 | — | — |
| 2003-07-18 | $6.53 | $8.65 | 0 | — | — |
| 2003-07-17 | $6.53 | $8.65 | 0 | — | — |
| 2003-07-16 | $6.53 | $8.65 | 0 | — | — |
| 2003-07-15 | $6.53 | $8.65 | 3,000 | — | — |
| 2003-07-14 | $6.64 | $8.80 | 3,300 | — | — |
| 2003-07-11 | $6.57 | $8.70 | 2,700 | — | — |
| 2003-07-10 | $6.56 | $8.69 | 3,600 | — | — |
| 2003-07-09 | $6.65 | $8.80 | 5,100 | — | — |
| 2003-07-08 | $6.63 | $8.79 | 4,500 | — | — |
| 2003-07-07 | $6.43 | $8.52 | 7,800 | — | — |
| 2003-07-03 | $6.42 | $8.50 | 300 | — | — |
| 2003-07-02 | $6.42 | $8.50 | 9,300 | — | — |
| 2003-07-01 | $6.20 | $8.21 | 1,800 | — | — |
| 2003-06-30 | $6.17 | $8.17 | 0 | — | — |
| 2003-06-27 | $6.17 | $8.17 | 600 | — | — |
| 2003-06-26 | $6.10 | $8.08 | 11,700 | — | — |
| 2003-06-25 | $6.19 | $8.19 | 7,500 | — | — |
| 2003-06-24 | $6.28 | $8.32 | 23,700 | — | — |
| 2003-06-23 | $6.23 | $8.26 | 3,000 | — | — |
| 2003-06-20 | $6.42 | $8.50 | 0 | — | — |
| 2003-06-19 | $6.42 | $8.50 | 0 | — | — |
| 2003-06-18 | $6.42 | $8.50 | 3,300 | — | — |
| 2003-06-17 | $6.18 | $8.19 | 300 | — | — |
| 2003-06-16 | $6.18 | $8.19 | 3,000 | — | — |
| 2003-06-13 | $6.38 | $8.46 | 4,800 | — | — |
| 2003-06-12 | $6.33 | $8.38 | 3,600 | — | — |
| 2003-06-11 | $6.15 | $8.15 | 600 | — | — |
| 2003-06-10 | $6.07 | $7.98 | 300 | — | — |
| 2003-06-09 | $6.09 | $8.00 | 0 | — | — |
| 2003-06-06 | $6.09 | $8.00 | 0 | — | — |
| 2003-06-05 | $6.09 | $8.00 | 3,900 | — | — |
| 2003-06-04 | $6.14 | $8.07 | 0 | — | — |
| 2003-06-03 | $6.14 | $8.07 | 0 | — | — |
| 2003-06-02 | $6.14 | $8.07 | 300 | — | — |
| 2003-05-30 | $6.28 | $8.25 | 0 | — | — |
| 2003-05-29 | $6.28 | $8.25 | 0 | — | — |
| 2003-05-28 | $6.28 | $8.25 | 600 | — | — |
| 2003-05-27 | $6.09 | $8.00 | 0 | — | — |
| 2003-05-23 | $6.09 | $8.00 | 0 | — | — |
| 2003-05-22 | $6.09 | $8.00 | 1,800 | — | — |
| 2003-05-21 | $6.09 | $8.00 | 300 | — | — |
| 2003-05-20 | $6.09 | $8.00 | 300 | — | — |
| 2003-05-19 | $6.08 | $8.00 | 12,000 | — | — |
| 2003-05-16 | $6.33 | $8.33 | 0 | — | — |
| 2003-05-15 | $6.33 | $8.33 | 0 | — | — |
| 2003-05-14 | $6.33 | $8.33 | 0 | — | — |
| 2003-05-13 | $6.33 | $8.33 | 15,300 | — | — |
| 2003-05-12 | $6.06 | $7.97 | 0 | — | — |
| 2003-05-09 | $6.06 | $7.97 | 20,400 | — | — |
| 2003-05-08 | $6.06 | $7.97 | 0 | — | — |
| 2003-05-07 | $6.06 | $7.97 | 6,900 | — | — |
| 2003-05-06 | $6.17 | $8.11 | 1,800 | — | — |
| 2003-05-05 | $6.17 | $8.11 | 600 | — | — |
| 2003-05-02 | $6.17 | $8.12 | 300 | — | — |
| 2003-05-01 | $6.17 | $8.11 | 3,900 | — | — |
| 2003-04-30 | $6.37 | $8.37 | 2,400 | — | — |
| 2003-04-29 | $6.10 | $8.02 | 0 | — | — |
| 2003-04-28 | $6.10 | $8.02 | 7,500 | — | — |
| 2003-04-25 | $6.03 | $7.93 | 8,100 | — | — |
| 2003-04-24 | $6.30 | $8.29 | 900 | — | — |
| 2003-04-23 | $6.30 | $8.29 | 6,000 | — | — |
| 2003-04-22 | $6.19 | $8.14 | 5,400 | — | — |
| 2003-04-21 | $5.98 | $7.87 | 5,400 | — | — |
| 2003-04-17 | $5.72 | $7.52 | 1,200 | — | — |
| 2003-04-16 | $5.60 | $7.36 | 2,100 | — | — |
| 2003-04-15 | $5.83 | $7.67 | 0 | — | — |
| 2003-04-14 | $5.83 | $7.67 | 600 | — | — |
| 2003-04-11 | $5.70 | $7.50 | 300 | — | — |
| 2003-04-10 | $5.80 | $7.63 | 600 | — | — |
| 2003-04-09 | $5.78 | $7.60 | 23,100 | — | — |
| 2003-04-08 | $5.57 | $7.33 | 7,800 | — | — |
| 2003-04-07 | $5.41 | $7.11 | 0 | — | — |
| 2003-04-04 | $5.41 | $7.11 | 1,800 | — | — |
| 2003-04-03 | $5.40 | $7.11 | 3,300 | — | — |
| 2003-04-02 | $5.57 | $7.32 | 7,500 | — | — |
| 2003-04-01 | $5.46 | $7.19 | 600 | — | — |
| 2003-03-31 | $5.46 | $7.18 | 1,800 | — | — |
| 2003-03-28 | $5.30 | $6.97 | 0 | — | — |
| 2003-03-27 | $5.30 | $6.97 | 2,100 | — | — |
| 2003-03-26 | $5.37 | $7.06 | 0 | — | — |
| 2003-03-25 | $5.37 | $7.06 | 0 | — | — |
| 2003-03-24 | $5.37 | $7.06 | 1,200 | — | — |
| 2003-03-21 | $5.38 | $7.08 | 1,200 | — | — |
| 2003-03-20 | $5.46 | $7.19 | 300 | — | — |
| 2003-03-19 | $5.50 | $7.23 | 600 | — | — |
| 2003-03-18 | $5.47 | $7.19 | 2,100 | — | — |
| 2003-03-17 | $5.38 | $7.08 | 3,900 | — | — |
| 2003-03-14 | $5.42 | $7.13 | 1,800 | — | — |
| 2003-03-13 | $5.63 | $7.41 | 3,300 | — | — |
| 2003-03-12 | $5.39 | $7.09 | 600 | — | — |
| 2003-03-11 | $5.46 | $7.13 | 600 | — | — |
| 2003-03-10 | $5.44 | $7.09 | 600 | — | — |
| 2003-03-07 | $5.51 | $7.19 | 6,600 | — | — |
| 2003-03-06 | $5.72 | $7.46 | 26,100 | — | — |
| 2003-03-05 | $5.44 | $7.10 | 6,000 | — | — |
| 2003-03-04 | $5.41 | $7.06 | 3,900 | — | — |
| 2003-03-03 | $5.33 | $6.96 | 900 | — | — |
| 2003-02-28 | $5.29 | $6.91 | 7,500 | — | — |
| 2003-02-27 | $5.33 | $6.95 | 8,700 | — | — |
| 2003-02-26 | $5.31 | $6.92 | 0 | — | — |
| 2003-02-25 | $5.31 | $6.92 | 900 | — | — |
| 2003-02-24 | $5.35 | $6.98 | 600 | — | — |
| 2003-02-21 | $5.33 | $6.96 | 0 | — | — |
| 2003-02-20 | $5.33 | $6.96 | 0 | — | — |
| 2003-02-19 | $5.33 | $6.96 | 6,600 | — | — |
| 2003-02-18 | $5.38 | $7.02 | 0 | — | — |
| 2003-02-14 | $5.38 | $7.02 | 8,400 | — | — |
| 2003-02-13 | $5.31 | $6.92 | 4,200 | — | — |
| 2003-02-12 | $5.48 | $7.15 | 1,800 | — | — |
| 2003-02-11 | $5.43 | $7.09 | 300 | — | — |
| 2003-02-10 | $5.39 | $7.03 | 300 | — | — |
| 2003-02-07 | $5.42 | $7.07 | 2,400 | — | — |
| 2003-02-06 | $5.42 | $7.07 | 4,800 | — | — |
| 2003-02-05 | $5.30 | $6.92 | 2,400 | — | — |
| 2003-02-04 | $5.58 | $7.28 | 600 | — | — |
| 2003-02-03 | $5.53 | $7.22 | 300 | — | — |
| 2003-01-31 | $5.53 | $7.22 | 7,200 | — | — |
| 2003-01-30 | $5.51 | $7.19 | 300 | — | — |
| 2003-01-29 | $5.52 | $7.20 | 7,200 | — | — |
| 2003-01-28 | $5.42 | $7.07 | 1,500 | — | — |
| 2003-01-27 | $5.47 | $7.13 | 4,500 | — | — |
| 2003-01-24 | $5.49 | $7.16 | 3,300 | — | — |
| 2003-01-23 | $5.58 | $7.28 | 17,100 | — | — |
| 2003-01-22 | $5.35 | $6.98 | 5,700 | — | — |
| 2003-01-21 | $5.41 | $7.05 | 5,100 | — | — |
| 2003-01-17 | $5.33 | $6.96 | 0 | — | — |
| 2003-01-16 | $5.33 | $6.96 | 3,900 | — | — |
| 2003-01-15 | $5.39 | $7.04 | 0 | — | — |
| 2003-01-14 | $5.39 | $7.04 | 300 | — | — |
| 2003-01-13 | $5.39 | $7.04 | 2,700 | — | — |
| 2003-01-10 | $5.39 | $7.04 | 3,600 | — | — |
| 2003-01-09 | $5.34 | $6.97 | 5,100 | — | — |
| 2003-01-08 | $5.35 | $6.98 | 300 | — | — |
| 2003-01-07 | $5.33 | $6.96 | 12,000 | — | — |
| 2003-01-06 | $5.37 | $7.01 | 2,100 | — | — |
| 2003-01-03 | $5.30 | $6.91 | 1,200 | — | — |
| 2003-01-02 | $5.30 | $6.91 | 300 | — | — |