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
- 1998-05-27 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 | $7.29 | $7.29 | 38,477 | — | — |
| 2003-12-30 | $7.15 | $7.15 | 66,032 | — | — |
| 2003-12-29 | $7.04 | $7.04 | 44,088 | — | — |
| 2003-12-26 | $7.09 | $7.09 | 31,162 | — | — |
| 2003-12-24 | $7.10 | $7.10 | 15,932 | — | — |
| 2003-12-23 | $7.13 | $7.13 | 70,140 | — | — |
| 2003-12-22 | $7.14 | $7.14 | 75,952 | — | — |
| 2003-12-19 | $7.08 | $7.08 | 75,050 | — | — |
| 2003-12-18 | $7.06 | $7.06 | 23,848 | — | — |
| 2003-12-17 | $7.07 | $7.07 | 24,549 | — | — |
| 2003-12-16 | $7.07 | $7.07 | 14,028 | — | — |
| 2003-12-15 | $7.06 | $7.06 | 53,908 | — | — |
| 2003-12-12 | $7.04 | $7.04 | 24,449 | — | — |
| 2003-12-11 | $7.08 | $7.08 | 46,292 | — | — |
| 2003-12-10 | $7.06 | $7.06 | 65,230 | — | — |
| 2003-12-09 | $7.07 | $7.07 | 60,320 | — | — |
| 2003-12-08 | $7.09 | $7.09 | 14,830 | — | — |
| 2003-12-05 | $7.13 | $7.13 | 13,727 | — | — |
| 2003-12-04 | $7.14 | $7.14 | 30,862 | — | — |
| 2003-12-03 | $7.15 | $7.15 | 53,807 | — | — |
| 2003-12-02 | $7.10 | $7.10 | 15,030 | — | — |
| 2003-12-01 | $7.13 | $7.13 | 61,723 | — | — |
| 2003-11-28 | $6.98 | $6.98 | 67,936 | — | — |
| 2003-11-26 | $6.99 | $6.99 | 95,290 | — | — |
| 2003-11-25 | $7.02 | $7.02 | 142,084 | — | — |
| 2003-11-24 | $7.11 | $7.11 | 137,474 | — | — |
| 2003-11-21 | $7.16 | $7.16 | 55,310 | — | — |
| 2003-11-20 | $7.19 | $7.19 | 80,060 | — | — |
| 2003-11-19 | $7.21 | $7.21 | 116,633 | — | — |
| 2003-11-18 | $7.11 | $7.11 | 75,751 | — | — |
| 2003-11-17 | $7.19 | $7.19 | 155,811 | — | — |
| 2003-11-14 | $7.45 | $7.45 | 64,228 | — | — |
| 2003-11-13 | $7.54 | $7.54 | 19,840 | — | — |
| 2003-11-12 | $7.64 | $7.64 | 78,356 | — | — |
| 2003-11-11 | $7.70 | $7.70 | 34,769 | — | — |
| 2003-11-10 | $7.73 | $7.73 | 7,315 | — | — |
| 2003-11-07 | $7.69 | $7.69 | 23,447 | — | — |
| 2003-11-06 | $7.72 | $7.72 | 84,869 | — | — |
| 2003-11-05 | $7.72 | $7.72 | 47,495 | — | — |
| 2003-11-04 | $7.71 | $7.71 | 20,441 | — | — |
| 2003-11-03 | $7.63 | $7.63 | 38,878 | — | — |
| 2003-10-31 | $7.55 | $7.55 | 38,076 | — | — |
| 2003-10-30 | $7.46 | $7.46 | 34,369 | — | — |
| 2003-10-29 | $7.53 | $7.53 | 63,627 | — | — |
| 2003-10-28 | $7.70 | $7.70 | 19,539 | — | — |
| 2003-10-27 | $7.54 | $7.54 | 9,619 | — | — |
| 2003-10-24 | $7.63 | $7.63 | 41,984 | — | — |
| 2003-10-23 | $7.65 | $7.65 | 88,877 | — | — |
| 2003-10-22 | $7.61 | $7.61 | 31,964 | — | — |
| 2003-10-21 | $7.63 | $7.63 | 43,286 | — | — |
| 2003-10-20 | $7.72 | $7.72 | 77,555 | — | — |
| 2003-10-17 | $7.74 | $7.74 | 52,004 | — | — |
| 2003-10-16 | $7.73 | $7.73 | 102,505 | — | — |
| 2003-10-15 | $7.61 | $7.61 | 79,058 | — | — |
| 2003-10-14 | $7.41 | $7.41 | 22,846 | — | — |
| 2003-10-13 | $7.32 | $7.32 | 15,531 | — | — |
| 2003-10-10 | $7.39 | $7.39 | 7,014 | — | — |
| 2003-10-09 | $7.37 | $7.37 | 12,625 | — | — |
| 2003-10-08 | $7.34 | $7.34 | 124,549 | — | — |
| 2003-10-07 | $7.14 | $7.14 | 14,629 | — | — |
| 2003-10-06 | $7.17 | $7.17 | 16,533 | — | — |
| 2003-10-03 | $7.15 | $7.15 | 88,577 | — | — |
| 2003-10-02 | $7.04 | $7.04 | 39,078 | — | — |
| 2003-10-01 | $7.04 | $7.04 | 849,195 | — | — |
| 2003-09-30 | $6.86 | $6.86 | 51,403 | — | — |
| 2003-09-29 | $6.97 | $6.97 | 33,868 | — | — |
| 2003-09-26 | $6.97 | $6.97 | 32,866 | — | — |
| 2003-09-25 | $6.96 | $6.96 | 24,950 | — | — |
| 2003-09-24 | $7.08 | $7.08 | 57,014 | — | — |
| 2003-09-23 | $7.13 | $7.13 | 31,262 | — | — |
| 2003-09-22 | $7.18 | $7.18 | 14,830 | — | — |
| 2003-09-19 | $7.20 | $7.20 | 25,852 | — | — |
| 2003-09-18 | $7.28 | $7.28 | 60,220 | — | — |
| 2003-09-17 | $7.36 | $7.36 | 121,242 | — | — |
| 2003-09-16 | $7.26 | $7.26 | 34,769 | — | — |
| 2003-09-15 | $7.26 | $7.26 | 92,986 | — | — |
| 2003-09-12 | $7.14 | $7.14 | 18,337 | — | — |
| 2003-09-11 | $7.18 | $7.18 | 27,956 | — | — |
| 2003-09-10 | $7.25 | $7.25 | 26,753 | — | — |
| 2003-09-09 | $7.23 | $7.23 | 70,541 | — | — |
| 2003-09-08 | $7.11 | $7.11 | 49,098 | — | — |
| 2003-09-05 | $7.23 | $7.23 | 211,622 | — | — |
| 2003-09-04 | $7.27 | $7.27 | 145,591 | — | — |
| 2003-09-03 | $7.16 | $7.16 | 64,228 | — | — |
| 2003-09-02 | $7.08 | $7.08 | 128,056 | — | — |
| 2003-08-29 | $6.88 | $6.88 | 33,166 | — | — |
| 2003-08-28 | $6.89 | $6.89 | 64,028 | — | — |
| 2003-08-27 | $6.75 | $6.75 | 21,142 | — | — |
| 2003-08-26 | $6.85 | $6.85 | 31,864 | — | — |
| 2003-08-25 | $6.85 | $6.85 | 161,122 | — | — |
| 2003-08-22 | $6.87 | $6.87 | 57,515 | — | — |
| 2003-08-21 | $6.97 | $6.97 | 54,809 | — | — |
| 2003-08-20 | $6.99 | $6.99 | 108,416 | — | — |
| 2003-08-19 | $7.03 | $7.03 | 25,751 | — | — |
| 2003-08-18 | $6.99 | $6.99 | 20,441 | — | — |
| 2003-08-15 | $7.08 | $7.08 | 8,317 | — | — |
| 2003-08-14 | $7.04 | $7.04 | 53,507 | — | — |
| 2003-08-13 | $7.10 | $7.10 | 22,946 | — | — |
| 2003-08-12 | $7.15 | $7.15 | 66,833 | — | — |
| 2003-08-11 | $7.17 | $7.17 | 42,084 | — | — |
| 2003-08-08 | $7.24 | $7.24 | 49,599 | — | — |
| 2003-08-07 | $7.30 | $7.30 | 92,986 | — | — |
| 2003-08-06 | $7.29 | $7.29 | 116,332 | — | — |
| 2003-08-05 | $7.27 | $7.27 | 143,787 | — | — |
| 2003-08-04 | $7.25 | $7.25 | 143,086 | — | — |
| 2003-08-01 | $7.28 | $7.28 | 142,484 | — | — |
| 2003-07-31 | $7.27 | $7.27 | 122,244 | — | — |
| 2003-07-30 | $7.35 | $7.35 | 241,282 | — | — |
| 2003-07-29 | $7.49 | $7.49 | 414,728 | — | — |
| 2003-07-28 | $7.38 | $7.38 | 173,146 | — | — |
| 2003-07-25 | $7.31 | $7.31 | 238,075 | — | — |
| 2003-07-24 | $7.06 | $7.06 | 349,498 | — | — |
| 2003-07-23 | $7.22 | $7.22 | 818,935 | — | — |
| 2003-07-22 | $6.74 | $6.74 | 314,728 | — | — |
| 2003-07-21 | $6.15 | $6.15 | 96,392 | — | — |
| 2003-07-18 | $5.96 | $5.96 | 34,268 | — | — |
| 2003-07-17 | $5.94 | $5.94 | 5,210 | — | — |
| 2003-07-16 | $5.97 | $5.97 | 4,509 | — | — |
| 2003-07-15 | $5.98 | $5.98 | 10,220 | — | — |
| 2003-07-14 | $5.99 | $5.99 | 39,880 | — | — |
| 2003-07-11 | $5.96 | $5.96 | 305,810 | — | — |
| 2003-07-10 | $6.13 | $6.13 | 16,934 | — | — |
| 2003-07-09 | $6.14 | $6.14 | 35,571 | — | — |
| 2003-07-08 | $6.17 | $6.17 | 49,399 | — | — |
| 2003-07-07 | $6.13 | $6.13 | 35,972 | — | — |
| 2003-07-03 | $6.06 | $6.06 | 11,423 | — | — |
| 2003-07-02 | $6.20 | $6.20 | 29,860 | — | — |
| 2003-07-01 | $6.13 | $6.13 | 44,489 | — | — |
| 2003-06-30 | $6.27 | $6.27 | 63,326 | — | — |
| 2003-06-27 | $6.19 | $6.19 | 43,787 | — | — |
| 2003-06-26 | $6.09 | $6.09 | 30,461 | — | — |
| 2003-06-25 | $6.12 | $6.12 | 28,256 | — | — |
| 2003-06-24 | $6.02 | $6.02 | 48,998 | — | — |
| 2003-06-23 | $5.94 | $5.94 | 21,944 | — | — |
| 2003-06-20 | $5.98 | $5.98 | 41,984 | — | — |
| 2003-06-19 | $5.99 | $5.99 | 63,727 | — | — |
| 2003-06-18 | $6.09 | $6.09 | 78,757 | — | — |
| 2003-06-17 | $6.15 | $6.15 | 116,633 | — | — |
| 2003-06-16 | $6.34 | $6.34 | 87,875 | — | — |
| 2003-06-13 | $6.13 | $6.13 | 36,773 | — | — |
| 2003-06-12 | $6.23 | $6.23 | 170,941 | — | — |
| 2003-06-11 | $5.93 | $5.93 | 30,060 | — | — |
| 2003-06-10 | $5.99 | $5.99 | 13,928 | — | — |
| 2003-06-09 | $5.99 | $5.99 | 32,665 | — | — |
| 2003-06-06 | $6.08 | $6.08 | 56,513 | — | — |
| 2003-06-05 | $6.11 | $6.11 | 72,645 | — | — |
| 2003-06-04 | $6.12 | $6.12 | 100,000 | — | — |
| 2003-06-03 | $6.03 | $6.03 | 66,633 | — | — |
| 2003-06-02 | $6.10 | $6.10 | 24,749 | — | — |
| 2003-05-30 | $6.18 | $6.18 | 46,593 | — | — |
| 2003-05-29 | $6.27 | $6.27 | 195,490 | — | — |
| 2003-05-28 | $6.18 | $6.18 | 61,423 | — | — |
| 2003-05-27 | $6.28 | $6.28 | 72,144 | — | — |
| 2003-05-23 | $6.25 | $6.25 | 69,338 | — | — |
| 2003-05-22 | $6.39 | $6.39 | 239,077 | — | — |
| 2003-05-21 | $5.82 | $5.82 | 152,404 | — | — |
| 2003-05-20 | $5.79 | $5.79 | 93,687 | — | — |
| 2003-05-19 | $5.99 | $5.99 | 193,186 | — | — |
| 2003-05-16 | $5.82 | $5.82 | 24,349 | — | — |
| 2003-05-15 | $5.82 | $5.82 | 291,081 | — | — |
| 2003-05-14 | $5.65 | $5.65 | 236,773 | — | — |
| 2003-05-13 | $5.60 | $5.60 | 164,328 | — | — |
| 2003-05-12 | $5.57 | $5.57 | 214,929 | — | — |
| 2003-05-09 | $5.47 | $5.47 | 166,132 | — | — |
| 2003-05-08 | $5.33 | $5.33 | 13,327 | — | — |
| 2003-05-07 | $5.41 | $5.41 | 1,603 | — | — |
| 2003-05-06 | $5.43 | $5.43 | 39,178 | — | — |
| 2003-05-05 | $5.39 | $5.39 | 44,789 | — | — |
| 2003-05-02 | $5.44 | $5.44 | 53,807 | — | — |
| 2003-05-01 | $5.34 | $5.34 | 91,883 | — | — |
| 2003-04-30 | $5.30 | $5.30 | 7,615 | — | — |
| 2003-04-29 | $5.24 | $5.24 | 31,062 | — | — |
| 2003-04-28 | $5.24 | $5.24 | 2,505 | — | — |
| 2003-04-25 | $5.28 | $5.28 | 29,158 | — | — |
| 2003-04-24 | $5.32 | $5.32 | 60,320 | — | — |
| 2003-04-23 | $5.36 | $5.36 | 34,669 | — | — |
| 2003-04-22 | $5.27 | $5.27 | 24,649 | — | — |
| 2003-04-21 | $5.28 | $5.28 | 25,551 | — | — |
| 2003-04-17 | $5.04 | $5.04 | 7,415 | — | — |
| 2003-04-16 | $5.16 | $5.16 | 80,661 | — | — |
| 2003-04-15 | $5.28 | $5.28 | 42,284 | — | — |
| 2003-04-14 | $5.36 | $5.36 | 91,282 | — | — |
| 2003-04-11 | $5.35 | $5.35 | 401,101 | — | — |
| 2003-04-10 | $5.23 | $5.23 | 2,906 | — | — |
| 2003-04-09 | $5.19 | $5.19 | 20,541 | — | — |
| 2003-04-08 | $5.20 | $5.20 | 20,240 | — | — |
| 2003-04-07 | $5.23 | $5.23 | 64,829 | — | — |
| 2003-04-04 | $5.07 | $5.07 | 15,531 | — | — |
| 2003-04-03 | $5.05 | $5.05 | 6,713 | — | — |
| 2003-04-02 | $5.17 | $5.17 | 13,126 | — | — |
| 2003-04-01 | $5.08 | $5.08 | 57,415 | — | — |
| 2003-03-31 | $5.00 | $5.00 | 17,735 | — | — |
| 2003-03-28 | $4.94 | $4.94 | 9,920 | — | — |
| 2003-03-27 | $4.91 | $4.91 | 9,820 | — | — |
| 2003-03-26 | $5.01 | $5.01 | 28,858 | — | — |
| 2003-03-25 | $5.02 | $5.02 | 7,214 | — | — |
| 2003-03-24 | $5.02 | $5.02 | 13,828 | — | — |
| 2003-03-21 | $5.01 | $5.01 | 46,994 | — | — |
| 2003-03-20 | $5.09 | $5.09 | 31,563 | — | — |
| 2003-03-19 | $5.09 | $5.09 | 33,968 | — | — |
| 2003-03-18 | $5.06 | $5.06 | 28,858 | — | — |
| 2003-03-17 | $5.11 | $5.11 | 20,140 | — | — |
| 2003-03-14 | $5.10 | $5.10 | 15,731 | — | — |
| 2003-03-13 | $5.04 | $5.04 | 27,555 | — | — |
| 2003-03-12 | $5.00 | $5.00 | 18,637 | — | — |
| 2003-03-11 | $5.00 | $5.00 | 38,777 | — | — |
| 2003-03-10 | $5.09 | $5.09 | 32,866 | — | — |
| 2003-03-07 | $5.18 | $5.18 | 16,934 | — | — |
| 2003-03-06 | $5.12 | $5.12 | 19,339 | — | — |
| 2003-03-05 | $5.17 | $5.17 | 13,828 | — | — |
| 2003-03-04 | $5.19 | $5.19 | 7,515 | — | — |
| 2003-03-03 | $5.19 | $5.19 | 35,671 | — | — |
| 2003-02-28 | $5.21 | $5.21 | 11,924 | — | — |
| 2003-02-27 | $5.23 | $5.23 | 5,210 | — | — |
| 2003-02-26 | $5.21 | $5.21 | 335,069 | — | — |
| 2003-02-25 | $5.20 | $5.20 | 94,288 | — | — |
| 2003-02-24 | $5.27 | $5.27 | 77,455 | — | — |
| 2003-02-21 | $5.28 | $5.28 | 77,154 | — | — |
| 2003-02-20 | $5.37 | $5.37 | 19,138 | — | — |
| 2003-02-19 | $5.38 | $5.38 | 9,820 | — | — |
| 2003-02-18 | $5.36 | $5.36 | 47,194 | — | — |
| 2003-02-14 | $5.42 | $5.42 | 98,396 | — | — |
| 2003-02-13 | $5.40 | $5.40 | 26,353 | — | — |
| 2003-02-12 | $5.43 | $5.43 | 68,036 | — | — |
| 2003-02-11 | $5.48 | $5.48 | 85,471 | — | — |
| 2003-02-10 | $5.57 | $5.57 | 19,339 | — | — |
| 2003-02-07 | $5.57 | $5.57 | 9,519 | — | — |
| 2003-02-06 | $5.60 | $5.60 | 26,854 | — | — |
| 2003-02-05 | $5.64 | $5.64 | 29,158 | — | — |
| 2003-02-04 | $5.64 | $5.64 | 59,118 | — | — |
| 2003-02-03 | $5.60 | $5.60 | 31,262 | — | — |
| 2003-01-31 | $5.76 | $5.76 | 15,932 | — | — |
| 2003-01-30 | $5.71 | $5.71 | 154,108 | — | — |
| 2003-01-29 | $5.78 | $5.78 | 18,236 | — | — |
| 2003-01-28 | $5.80 | $5.80 | 150,400 | — | — |
| 2003-01-27 | $5.72 | $5.72 | 237,073 | — | — |
| 2003-01-24 | $5.68 | $5.68 | 196,192 | — | — |
| 2003-01-23 | $5.59 | $5.59 | 171,242 | — | — |
| 2003-01-22 | $5.67 | $5.67 | 19,539 | — | — |
| 2003-01-21 | $5.71 | $5.71 | 85,270 | — | — |
| 2003-01-17 | $5.84 | $5.84 | 71,944 | — | — |
| 2003-01-16 | $5.86 | $5.86 | 36,172 | — | — |
| 2003-01-15 | $5.85 | $5.85 | 42,685 | — | — |
| 2003-01-14 | $5.81 | $5.81 | 110,420 | — | — |
| 2003-01-13 | $5.62 | $5.62 | 32,765 | — | — |
| 2003-01-10 | $5.58 | $5.58 | 30,160 | — | — |
| 2003-01-09 | $5.52 | $5.52 | 187,875 | — | — |
| 2003-01-08 | $5.50 | $5.50 | 25,250 | — | — |
| 2003-01-07 | $5.59 | $5.59 | 8,216 | — | — |
| 2003-01-06 | $5.57 | $5.57 | 12,625 | — | — |
| 2003-01-03 | $5.58 | $5.58 | 10,020 | — | — |
| 2003-01-02 | $5.52 | $5.52 | 22,044 | — | — |