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
- 1997-03-14 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 | $6.93 | $6.93 | 736 | — | — |
| 2003-12-30 | $6.60 | $6.60 | 600 | — | — |
| 2003-12-29 | $7.22 | $7.22 | 1,691 | — | — |
| 2003-12-26 | $7.30 | $7.30 | 300 | — | — |
| 2003-12-24 | $7.15 | $7.15 | 27 | — | — |
| 2003-12-23 | $7.19 | $7.19 | 2,264 | — | — |
| 2003-12-22 | $7.26 | $7.26 | 2,973 | — | — |
| 2003-12-19 | $6.12 | $6.12 | 273 | — | — |
| 2003-12-18 | $6.05 | $6.05 | 1,800 | — | — |
| 2003-12-17 | $6.05 | $6.05 | 245 | — | — |
| 2003-12-16 | $6.20 | $6.20 | 355 | — | — |
| 2003-12-15 | $6.12 | $6.12 | 27 | — | — |
| 2003-12-12 | $6.05 | $6.05 | 382 | — | — |
| 2003-12-11 | $6.01 | $6.01 | 327 | — | — |
| 2003-12-10 | $5.94 | $5.94 | 627 | — | — |
| 2003-12-09 | $5.98 | $5.98 | 27 | — | — |
| 2003-12-08 | $5.87 | $5.87 | 355 | — | — |
| 2003-12-05 | $5.83 | $5.83 | 682 | — | — |
| 2003-12-04 | $5.94 | $5.94 | 709 | — | — |
| 2003-12-03 | $5.90 | $5.90 | 764 | — | — |
| 2003-12-02 | $5.61 | $5.61 | 109 | — | — |
| 2003-12-01 | $5.83 | $5.83 | 1,309 | — | — |
| 2003-11-28 | $5.94 | $5.94 | 136 | — | — |
| 2003-11-26 | $5.87 | $5.87 | 136 | — | — |
| 2003-11-25 | $6.05 | $6.05 | 1,091 | — | — |
| 2003-11-24 | $6.05 | $6.05 | 0 | — | — |
| 2003-11-21 | $6.05 | $6.05 | 55 | — | — |
| 2003-11-20 | $6.05 | $6.05 | 109 | — | — |
| 2003-11-19 | $6.05 | $6.05 | 300 | — | — |
| 2003-11-18 | $6.05 | $6.05 | 655 | — | — |
| 2003-11-17 | $5.76 | $5.76 | 355 | — | — |
| 2003-11-14 | $5.68 | $5.68 | 491 | — | — |
| 2003-11-13 | $5.79 | $5.79 | 0 | — | — |
| 2003-11-12 | $5.79 | $5.79 | 109 | — | — |
| 2003-11-11 | $5.83 | $5.83 | 573 | — | — |
| 2003-11-10 | $5.87 | $5.87 | 273 | — | — |
| 2003-11-07 | $6.23 | $6.23 | 109 | — | — |
| 2003-11-06 | $5.87 | $5.87 | 327 | — | — |
| 2003-11-05 | $5.90 | $5.90 | 0 | — | — |
| 2003-11-04 | $5.90 | $5.90 | 0 | — | — |
| 2003-11-03 | $5.90 | $5.90 | 1,500 | — | — |
| 2003-10-31 | $5.76 | $5.76 | 55 | — | — |
| 2003-10-30 | $5.90 | $5.90 | 1,336 | — | — |
| 2003-10-29 | $5.83 | $5.83 | 300 | — | — |
| 2003-10-28 | $5.87 | $5.87 | 1,882 | — | — |
| 2003-10-27 | $5.65 | $5.65 | 1,009 | — | — |
| 2003-10-24 | $6.31 | $6.31 | 0 | — | — |
| 2003-10-23 | $6.31 | $6.31 | 436 | — | — |
| 2003-10-22 | $6.05 | $6.05 | 109 | — | — |
| 2003-10-21 | $5.90 | $5.90 | 955 | — | — |
| 2003-10-20 | $5.90 | $5.90 | 382 | — | — |
| 2003-10-17 | $5.94 | $5.94 | 1,200 | — | — |
| 2003-10-16 | $5.90 | $5.90 | 409 | — | — |
| 2003-10-15 | $6.27 | $6.27 | 873 | — | — |
| 2003-10-14 | $6.71 | $6.71 | 0 | — | — |
| 2003-10-13 | $6.71 | $6.71 | 82 | — | — |
| 2003-10-10 | $6.78 | $6.78 | 136 | — | — |
| 2003-10-09 | $6.49 | $6.49 | 1,118 | — | — |
| 2003-10-08 | $6.71 | $6.71 | 409 | — | — |
| 2003-10-07 | $6.78 | $6.78 | 436 | — | — |
| 2003-10-06 | $6.20 | $6.20 | 655 | — | — |
| 2003-10-03 | $6.60 | $6.60 | 873 | — | — |
| 2003-10-02 | $6.93 | $6.93 | 1,255 | — | — |
| 2003-10-01 | $6.93 | $6.93 | 845 | — | — |
| 2003-09-30 | $6.45 | $6.45 | 382 | — | — |
| 2003-09-29 | $6.89 | $6.89 | 0 | — | — |
| 2003-09-26 | $6.89 | $6.89 | 2,864 | — | — |
| 2003-09-25 | $7.22 | $7.22 | 2,400 | — | — |
| 2003-09-24 | $7.70 | $7.70 | 436 | — | — |
| 2003-09-23 | $7.81 | $7.81 | 2,945 | — | — |
| 2003-09-22 | $8.03 | $8.03 | 1,200 | — | — |
| 2003-09-19 | $7.99 | $7.99 | 655 | — | — |
| 2003-09-18 | $7.99 | $7.99 | 627 | — | — |
| 2003-09-17 | $7.96 | $7.96 | 518 | — | — |
| 2003-09-16 | $7.88 | $7.88 | 1,145 | — | — |
| 2003-09-15 | $8.10 | $8.10 | 6,900 | — | — |
| 2003-09-12 | $7.39 | $7.39 | 5,002 | — | — |
| 2003-09-11 | $7.36 | $7.36 | 458 | — | — |
| 2003-09-10 | $6.94 | $6.94 | 802 | — | — |
| 2003-09-09 | $7.10 | $7.10 | 1,260 | — | — |
| 2003-09-08 | $7.10 | $7.10 | 535 | — | — |
| 2003-09-05 | $6.57 | $6.57 | 1,527 | — | — |
| 2003-09-04 | $6.81 | $6.81 | 1,336 | — | — |
| 2003-09-03 | $7.05 | $7.05 | 4,391 | — | — |
| 2003-09-02 | $6.50 | $6.50 | 4,887 | — | — |
| 2003-08-29 | $7.86 | $7.86 | 6,071 | — | — |
| 2003-08-28 | $7.44 | $7.44 | 5,880 | — | — |
| 2003-08-27 | $6.65 | $6.65 | 2,635 | — | — |
| 2003-08-26 | $6.65 | $6.65 | 1,680 | — | — |
| 2003-08-25 | $6.81 | $6.81 | 344 | — | — |
| 2003-08-22 | $6.68 | $6.68 | 1,145 | — | — |
| 2003-08-21 | $6.86 | $6.86 | 3,207 | — | — |
| 2003-08-20 | $7.18 | $7.18 | 1,909 | — | — |
| 2003-08-19 | $6.99 | $6.99 | 1,107 | — | — |
| 2003-08-18 | $6.81 | $6.81 | 4,811 | — | — |
| 2003-08-15 | $6.13 | $6.13 | 535 | — | — |
| 2003-08-14 | $6.13 | $6.13 | 1,909 | — | — |
| 2003-08-13 | $6.29 | $6.29 | 1,145 | — | — |
| 2003-08-12 | $6.26 | $6.26 | 5,575 | — | — |
| 2003-08-11 | $6.73 | $6.73 | 2,329 | — | — |
| 2003-08-08 | $6.42 | $6.42 | 2,520 | — | — |
| 2003-08-07 | $6.34 | $6.34 | 1,375 | — | — |
| 2003-08-06 | $6.89 | $6.89 | 2,138 | — | — |
| 2003-08-05 | $6.81 | $6.81 | 305 | — | — |
| 2003-08-04 | $7.05 | $7.05 | 1,260 | — | — |
| 2003-08-01 | $7.15 | $7.15 | 1,222 | — | — |
| 2003-07-31 | $7.05 | $7.05 | 2,367 | — | — |
| 2003-07-30 | $7.33 | $7.33 | 4,315 | — | — |
| 2003-07-29 | $7.33 | $7.33 | 1,604 | — | — |
| 2003-07-28 | $6.81 | $6.81 | 1,413 | — | — |
| 2003-07-25 | $6.68 | $6.68 | 1,565 | — | — |
| 2003-07-24 | $7.07 | $7.07 | 9,775 | — | — |
| 2003-07-23 | $7.44 | $7.44 | 878 | — | — |
| 2003-07-22 | $6.94 | $6.94 | 1,107 | — | — |
| 2003-07-21 | $7.10 | $7.10 | 10,538 | — | — |
| 2003-07-18 | $7.80 | $7.80 | 5,040 | — | — |
| 2003-07-17 | $7.96 | $7.96 | 10,424 | — | — |
| 2003-07-16 | $6.70 | $6.70 | 6,873 | — | — |
| 2003-07-15 | $7.60 | $7.60 | 10,996 | — | — |
| 2003-07-14 | $7.83 | $7.83 | 13,784 | — | — |
| 2003-07-11 | $7.33 | $7.33 | 24,742 | — | — |
| 2003-07-10 | $9.45 | $9.45 | 38,487 | — | — |
| 2003-07-09 | $12.52 | $12.52 | 41,007 | — | — |
| 2003-07-08 | $3.48 | $3.48 | 305 | — | — |
| 2003-07-07 | $3.46 | $3.46 | 1,375 | — | — |
| 2003-07-03 | $3.51 | $3.51 | 153 | — | — |
| 2003-07-02 | $3.40 | $3.40 | 0 | — | — |
| 2003-07-01 | $3.40 | $3.40 | 0 | — | — |
| 2003-06-30 | $3.40 | $3.40 | 0 | — | — |
| 2003-06-27 | $3.40 | $3.40 | 115 | — | — |
| 2003-06-26 | $3.43 | $3.43 | 802 | — | — |
| 2003-06-25 | $3.67 | $3.67 | 0 | — | — |
| 2003-06-24 | $3.67 | $3.67 | 382 | — | — |
| 2003-06-23 | $3.67 | $3.67 | 458 | — | — |
| 2003-06-20 | $3.77 | $3.77 | 0 | — | — |
| 2003-06-19 | $3.77 | $3.77 | 0 | — | — |
| 2003-06-18 | $3.77 | $3.77 | 420 | — | — |
| 2003-06-17 | $3.77 | $3.77 | 420 | — | — |
| 2003-06-16 | $3.67 | $3.67 | 382 | — | — |
| 2003-06-13 | $3.64 | $3.64 | 0 | — | — |
| 2003-06-12 | $3.64 | $3.64 | 191 | — | — |
| 2003-06-11 | $3.67 | $3.67 | 0 | — | — |
| 2003-06-10 | $3.67 | $3.67 | 0 | — | — |
| 2003-06-09 | $3.67 | $3.67 | 191 | — | — |
| 2003-06-06 | $3.75 | $3.75 | 0 | — | — |
| 2003-06-05 | $3.75 | $3.75 | 0 | — | — |
| 2003-06-04 | $3.75 | $3.75 | 76 | — | — |
| 2003-06-03 | $3.09 | $3.09 | 38 | — | — |
| 2003-06-02 | $3.48 | $3.48 | 649 | — | — |
| 2003-05-30 | $3.51 | $3.51 | 76 | — | — |
| 2003-05-29 | $3.46 | $3.46 | 1,222 | — | — |
| 2003-05-28 | $3.43 | $3.43 | 0 | — | — |
| 2003-05-27 | $3.43 | $3.43 | 1,031 | — | — |
| 2003-05-23 | $3.25 | $3.25 | 535 | — | — |
| 2003-05-22 | $3.22 | $3.22 | 344 | — | — |
| 2003-05-21 | $3.33 | $3.33 | 76 | — | — |
| 2003-05-20 | $3.20 | $3.20 | 687 | — | — |
| 2003-05-19 | $3.38 | $3.38 | 8,056 | — | — |
| 2003-05-16 | $3.59 | $3.59 | 802 | — | — |
| 2003-05-15 | $4.66 | $4.66 | 0 | — | — |
| 2003-05-14 | $4.66 | $4.66 | 1,947 | — | — |
| 2003-05-13 | $4.58 | $4.58 | 2,825 | — | — |
| 2003-05-12 | $4.56 | $4.56 | 4,238 | — | — |
| 2003-05-09 | $3.46 | $3.46 | 191 | — | — |
| 2003-05-08 | $3.33 | $3.33 | 0 | — | — |
| 2003-05-07 | $3.33 | $3.33 | 0 | — | — |
| 2003-05-06 | $3.33 | $3.33 | 76 | — | — |
| 2003-05-05 | $2.91 | $2.91 | 115 | — | — |
| 2003-05-02 | $3.33 | $3.33 | 840 | — | — |
| 2003-05-01 | $3.20 | $3.20 | 0 | — | — |
| 2003-04-30 | $3.20 | $3.20 | 382 | — | — |
| 2003-04-29 | $3.06 | $3.06 | 878 | — | — |
| 2003-04-28 | $3.06 | $3.06 | 1,489 | — | — |
| 2003-04-25 | $3.30 | $3.30 | 0 | — | — |
| 2003-04-24 | $3.30 | $3.30 | 115 | — | — |
| 2003-04-23 | $3.38 | $3.38 | 0 | — | — |
| 2003-04-22 | $3.38 | $3.38 | 6,185 | — | — |
| 2003-04-21 | $3.51 | $3.51 | 191 | — | — |
| 2003-04-17 | $3.51 | $3.51 | 878 | — | — |
| 2003-04-16 | $3.54 | $3.54 | 0 | — | — |
| 2003-04-15 | $3.54 | $3.54 | 0 | — | — |
| 2003-04-14 | $3.54 | $3.54 | 420 | — | — |
| 2003-04-11 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-10 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-09 | $3.51 | $3.51 | 382 | — | — |
| 2003-04-08 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-07 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-04 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-03 | $3.51 | $3.51 | 0 | — | — |
| 2003-04-02 | $3.51 | $3.51 | 344 | — | — |
| 2003-04-01 | $3.69 | $3.69 | 1,451 | — | — |
| 2003-03-31 | $3.14 | $3.14 | 0 | — | — |
| 2003-03-28 | $3.14 | $3.14 | 2,482 | — | — |
| 2003-03-27 | $3.27 | $3.27 | 3,131 | — | — |
| 2003-03-26 | $3.09 | $3.09 | 115 | — | — |
| 2003-03-25 | $3.06 | $3.06 | 420 | — | — |
| 2003-03-24 | $3.01 | $3.01 | 1,985 | — | — |
| 2003-03-21 | $3.30 | $3.30 | 76 | — | — |
| 2003-03-20 | $3.01 | $3.01 | 38 | — | — |
| 2003-03-19 | $3.43 | $3.43 | 725 | — | — |
| 2003-03-18 | $3.46 | $3.46 | 76 | — | — |
| 2003-03-17 | $3.43 | $3.43 | 0 | — | — |
| 2003-03-14 | $3.43 | $3.43 | 0 | — | — |
| 2003-03-13 | $3.43 | $3.43 | 305 | — | — |
| 2003-03-12 | $3.46 | $3.46 | 0 | — | — |
| 2003-03-11 | $3.46 | $3.46 | 0 | — | — |
| 2003-03-10 | $3.46 | $3.46 | 76 | — | — |
| 2003-03-07 | $3.80 | $3.80 | 0 | — | — |
| 2003-03-06 | $3.80 | $3.80 | 420 | — | — |
| 2003-03-05 | $3.95 | $3.95 | 649 | — | — |
| 2003-03-04 | $4.50 | $4.50 | 2,520 | — | — |
| 2003-03-03 | $3.48 | $3.48 | 0 | — | — |
| 2003-02-28 | $3.48 | $3.48 | 153 | — | — |
| 2003-02-27 | $3.51 | $3.51 | 0 | — | — |
| 2003-02-26 | $3.51 | $3.51 | 0 | — | — |
| 2003-02-25 | $3.51 | $3.51 | 0 | — | — |
| 2003-02-24 | $3.51 | $3.51 | 0 | — | — |
| 2003-02-21 | $3.51 | $3.51 | 76 | — | — |
| 2003-02-20 | $3.46 | $3.46 | 0 | — | — |
| 2003-02-19 | $3.46 | $3.46 | 0 | — | — |
| 2003-02-18 | $3.46 | $3.46 | 0 | — | — |
| 2003-02-14 | $3.46 | $3.46 | 802 | — | — |
| 2003-02-13 | $3.54 | $3.54 | 2,367 | — | — |
| 2003-02-12 | $3.56 | $3.56 | 229 | — | — |
| 2003-02-11 | $3.35 | $3.35 | 76 | — | — |
| 2003-02-10 | $3.01 | $3.01 | 573 | — | — |
| 2003-02-07 | $3.14 | $3.14 | 420 | — | — |
| 2003-02-06 | $3.25 | $3.25 | 0 | — | — |
| 2003-02-05 | $3.25 | $3.25 | 2,062 | — | — |
| 2003-02-04 | $3.38 | $3.38 | 76 | — | — |
| 2003-02-03 | $3.35 | $3.35 | 191 | — | — |
| 2003-01-31 | $3.12 | $3.12 | 802 | — | — |
| 2003-01-30 | $2.96 | $2.96 | 76 | — | — |
| 2003-01-29 | $2.91 | $2.91 | 115 | — | — |
| 2003-01-28 | $3.12 | $3.12 | 38 | — | — |
| 2003-01-27 | $3.14 | $3.14 | 229 | — | — |
| 2003-01-24 | $3.09 | $3.09 | 0 | — | — |
| 2003-01-23 | $3.09 | $3.09 | 802 | — | — |
| 2003-01-22 | $2.83 | $2.83 | 420 | — | — |
| 2003-01-21 | $3.40 | $3.40 | 0 | — | — |
| 2003-01-17 | $3.40 | $3.40 | 382 | — | — |
| 2003-01-16 | $3.59 | $3.59 | 76 | — | — |
| 2003-01-15 | $3.40 | $3.40 | 840 | — | — |
| 2003-01-14 | $4.16 | $4.16 | 573 | — | — |
| 2003-01-13 | $4.79 | $4.79 | 955 | — | — |
| 2003-01-10 | $4.06 | $4.06 | 725 | — | — |
| 2003-01-09 | $3.59 | $3.59 | 1,107 | — | — |
| 2003-01-08 | $3.54 | $3.54 | 11,149 | — | — |
| 2003-01-07 | $3.43 | $3.43 | 1,336 | — | — |
| 2003-01-06 | $2.78 | $2.78 | 1,184 | — | — |
| 2003-01-03 | $2.57 | $2.57 | 0 | — | — |
| 2003-01-02 | $2.57 | $2.57 | 993 | — | — |