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
- 1980-03-17 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 | $5.69 | $7.54 | 68,645 | — | — |
| 2003-12-30 | $5.66 | $7.51 | 46,853 | — | — |
| 2003-12-29 | $5.69 | $7.54 | 0 | — | — |
| 2003-12-26 | $5.69 | $7.54 | 6,538 | — | — |
| 2003-12-24 | $5.69 | $7.54 | 1,090 | — | — |
| 2003-12-23 | $5.69 | $7.54 | 58,838 | — | — |
| 2003-12-22 | $5.85 | $7.75 | 9,806 | — | — |
| 2003-12-19 | $5.83 | $7.73 | 8,717 | — | — |
| 2003-12-18 | $5.78 | $7.67 | 29,419 | — | — |
| 2003-12-17 | $5.94 | $7.88 | 4,358 | — | — |
| 2003-12-16 | $5.90 | $7.82 | 22,882 | — | — |
| 2003-12-15 | $5.78 | $7.67 | 37,046 | — | — |
| 2003-12-12 | $5.74 | $7.60 | 17,434 | — | — |
| 2003-12-11 | $5.69 | $7.54 | 9,806 | — | — |
| 2003-12-10 | $5.64 | $7.48 | 6,538 | — | — |
| 2003-12-09 | $5.69 | $7.54 | 14,165 | — | — |
| 2003-12-08 | $5.58 | $7.39 | 2,179 | — | — |
| 2003-12-05 | $5.56 | $7.37 | 4,358 | — | — |
| 2003-12-04 | $5.68 | $7.53 | 101,333 | — | — |
| 2003-12-03 | $5.76 | $7.63 | 0 | — | — |
| 2003-12-02 | $5.76 | $7.63 | 11,986 | — | — |
| 2003-12-01 | $5.64 | $7.48 | 67,555 | — | — |
| 2003-11-28 | $5.60 | $7.42 | 6,538 | — | — |
| 2003-11-26 | $5.60 | $7.43 | 2,179 | — | — |
| 2003-11-25 | $5.60 | $7.43 | 31,598 | — | — |
| 2003-11-24 | $5.67 | $7.52 | 5,448 | — | — |
| 2003-11-21 | $5.58 | $7.39 | 8,717 | — | — |
| 2003-11-20 | $5.66 | $7.50 | 3,269 | — | — |
| 2003-11-19 | $5.60 | $7.42 | 29,419 | — | — |
| 2003-11-18 | $5.60 | $7.42 | 10,896 | — | — |
| 2003-11-17 | $5.58 | $7.39 | 19,613 | — | — |
| 2003-11-14 | $5.52 | $7.31 | 2,179 | — | — |
| 2003-11-13 | $5.60 | $7.42 | 5,448 | — | — |
| 2003-11-12 | $5.61 | $7.44 | 15,254 | — | — |
| 2003-11-11 | $5.60 | $7.38 | 20,702 | — | — |
| 2003-11-10 | $5.61 | $7.39 | 22,882 | — | — |
| 2003-11-07 | $5.55 | $7.30 | 10,896 | — | — |
| 2003-11-06 | $5.53 | $7.29 | 5,448 | — | — |
| 2003-11-05 | $5.53 | $7.29 | 1,090 | — | — |
| 2003-11-04 | $5.46 | $7.19 | 0 | — | — |
| 2003-11-03 | $5.46 | $7.19 | 2,179 | — | — |
| 2003-10-31 | $5.44 | $7.16 | 5,448 | — | — |
| 2003-10-30 | $5.41 | $7.13 | 174,336 | — | — |
| 2003-10-29 | $5.46 | $7.19 | 22,882 | — | — |
| 2003-10-28 | $5.32 | $7.01 | 293,102 | — | — |
| 2003-10-27 | $5.30 | $6.98 | 55,570 | — | — |
| 2003-10-24 | $5.32 | $7.01 | 19,613 | — | — |
| 2003-10-23 | $5.23 | $6.89 | 0 | — | — |
| 2003-10-22 | $5.23 | $6.89 | 2,179 | — | — |
| 2003-10-21 | $5.29 | $6.97 | 13,075 | — | — |
| 2003-10-20 | $5.29 | $6.97 | 3,269 | — | — |
| 2003-10-17 | $5.23 | $6.89 | 0 | — | — |
| 2003-10-16 | $5.23 | $6.89 | 0 | — | — |
| 2003-10-15 | $5.23 | $6.89 | 13,075 | — | — |
| 2003-10-14 | $5.22 | $6.87 | 2,179 | — | — |
| 2003-10-13 | $5.21 | $6.86 | 1,090 | — | — |
| 2003-10-10 | $5.21 | $6.86 | 7,627 | — | — |
| 2003-10-09 | $5.32 | $7.01 | 19,613 | — | — |
| 2003-10-08 | $5.29 | $6.96 | 1,090 | — | — |
| 2003-10-07 | $5.29 | $6.96 | 4,358 | — | — |
| 2003-10-06 | $5.20 | $6.84 | 1,090 | — | — |
| 2003-10-03 | $5.31 | $7.00 | 5,448 | — | — |
| 2003-10-02 | $5.32 | $7.01 | 37,046 | — | — |
| 2003-10-01 | $5.17 | $6.81 | 8,717 | — | — |
| 2003-09-30 | $5.23 | $6.89 | 13,075 | — | — |
| 2003-09-29 | $5.28 | $6.95 | 17,434 | — | — |
| 2003-09-26 | $5.39 | $7.10 | 14,165 | — | — |
| 2003-09-25 | $5.41 | $7.13 | 13,075 | — | — |
| 2003-09-24 | $5.51 | $7.25 | 6,538 | — | — |
| 2003-09-23 | $5.44 | $7.16 | 0 | — | — |
| 2003-09-22 | $5.44 | $7.16 | 2,179 | — | — |
| 2003-09-19 | $5.33 | $7.02 | 3,269 | — | — |
| 2003-09-18 | $5.44 | $7.16 | 6,538 | — | — |
| 2003-09-17 | $5.28 | $6.95 | 1,090 | — | — |
| 2003-09-16 | $5.42 | $7.13 | 3,269 | — | — |
| 2003-09-15 | $5.41 | $7.13 | 5,448 | — | — |
| 2003-09-12 | $5.42 | $7.14 | 21,792 | — | — |
| 2003-09-11 | $5.25 | $6.91 | 59,928 | — | — |
| 2003-09-10 | $5.37 | $7.07 | 0 | — | — |
| 2003-09-09 | $5.37 | $7.07 | 23,971 | — | — |
| 2003-09-08 | $5.39 | $7.10 | 3,269 | — | — |
| 2003-09-05 | $5.37 | $7.07 | 0 | — | — |
| 2003-09-04 | $5.37 | $7.07 | 14,165 | — | — |
| 2003-09-03 | $5.35 | $7.04 | 34,867 | — | — |
| 2003-09-02 | $5.35 | $7.04 | 45,763 | — | — |
| 2003-08-29 | $5.37 | $7.07 | 49,032 | — | — |
| 2003-08-28 | $5.32 | $7.01 | 4,358 | — | — |
| 2003-08-27 | $5.32 | $7.01 | 21,792 | — | — |
| 2003-08-26 | $5.32 | $7.01 | 14,165 | — | — |
| 2003-08-25 | $5.34 | $7.03 | 23,971 | — | — |
| 2003-08-22 | $5.41 | $7.13 | 7,627 | — | — |
| 2003-08-21 | $5.21 | $6.86 | 22,882 | — | — |
| 2003-08-20 | $5.30 | $6.98 | 10,896 | — | — |
| 2003-08-19 | $5.30 | $6.98 | 5,448 | — | — |
| 2003-08-18 | $5.30 | $6.98 | 4,358 | — | — |
| 2003-08-15 | $5.37 | $7.07 | 0 | — | — |
| 2003-08-14 | $5.37 | $7.07 | 6,538 | — | — |
| 2003-08-13 | $5.37 | $7.07 | 13,075 | — | — |
| 2003-08-12 | $5.23 | $6.89 | 2,179 | — | — |
| 2003-08-11 | $5.23 | $6.89 | 9,806 | — | — |
| 2003-08-08 | $5.32 | $7.01 | 22,882 | — | — |
| 2003-08-07 | $5.32 | $7.01 | 27,240 | — | — |
| 2003-08-06 | $5.26 | $6.92 | 10,896 | — | — |
| 2003-08-05 | $5.26 | $6.93 | 2,179 | — | — |
| 2003-08-04 | $5.26 | $6.93 | 16,344 | — | — |
| 2003-08-01 | $5.27 | $6.94 | 5,448 | — | — |
| 2003-07-31 | $5.21 | $6.86 | 1,090 | — | — |
| 2003-07-30 | $5.07 | $6.68 | 13,075 | — | — |
| 2003-07-29 | $5.13 | $6.76 | 4,358 | — | — |
| 2003-07-28 | $5.13 | $6.76 | 38,136 | — | — |
| 2003-07-25 | $5.00 | $6.59 | 4,358 | — | — |
| 2003-07-24 | $5.05 | $6.65 | 65,376 | — | — |
| 2003-07-23 | $5.05 | $6.65 | 99,154 | — | — |
| 2003-07-22 | $5.19 | $6.83 | 53,390 | — | — |
| 2003-07-21 | $5.23 | $6.89 | 5,448 | — | — |
| 2003-07-18 | $5.22 | $6.87 | 64,286 | — | — |
| 2003-07-17 | $5.23 | $6.89 | 4,358 | — | — |
| 2003-07-16 | $5.25 | $6.92 | 29,419 | — | — |
| 2003-07-15 | $5.27 | $6.94 | 42,494 | — | — |
| 2003-07-14 | $5.25 | $6.92 | 26,150 | — | — |
| 2003-07-11 | $5.23 | $6.90 | 1,090 | — | — |
| 2003-07-10 | $5.39 | $7.10 | 3,269 | — | — |
| 2003-07-09 | $5.30 | $6.98 | 3,269 | — | — |
| 2003-07-08 | $5.25 | $6.92 | 17,434 | — | — |
| 2003-07-07 | $5.28 | $6.95 | 3,269 | — | — |
| 2003-07-03 | $5.19 | $6.83 | 7,627 | — | — |
| 2003-07-02 | $5.28 | $6.95 | 6,538 | — | — |
| 2003-07-01 | $5.30 | $6.98 | 13,075 | — | — |
| 2003-06-30 | $5.18 | $6.82 | 108,960 | — | — |
| 2003-06-27 | $5.23 | $6.89 | 6,538 | — | — |
| 2003-06-26 | $5.19 | $6.83 | 26,150 | — | — |
| 2003-06-25 | $5.19 | $6.83 | 9,806 | — | — |
| 2003-06-24 | $5.24 | $6.91 | 25,061 | — | — |
| 2003-06-23 | $5.21 | $6.86 | 14,165 | — | — |
| 2003-06-20 | $5.19 | $6.83 | 17,434 | — | — |
| 2003-06-19 | $5.11 | $6.73 | 38,136 | — | — |
| 2003-06-18 | $5.14 | $6.77 | 9,806 | — | — |
| 2003-06-17 | $5.19 | $6.83 | 41,405 | — | — |
| 2003-06-16 | $5.23 | $6.89 | 15,254 | — | — |
| 2003-06-13 | $5.15 | $6.78 | 22,882 | — | — |
| 2003-06-12 | $5.15 | $6.79 | 35,957 | — | — |
| 2003-06-11 | $5.23 | $6.89 | 5,448 | — | — |
| 2003-06-10 | $5.23 | $6.89 | 14,165 | — | — |
| 2003-06-09 | $5.23 | $6.90 | 11,986 | — | — |
| 2003-06-06 | $5.23 | $6.89 | 6,538 | — | — |
| 2003-06-05 | $5.20 | $6.84 | 4,358 | — | — |
| 2003-06-04 | $5.28 | $6.95 | 18,523 | — | — |
| 2003-06-03 | $5.26 | $6.93 | 0 | — | — |
| 2003-06-02 | $5.26 | $6.93 | 31,598 | — | — |
| 2003-05-30 | $5.19 | $6.83 | 9,806 | — | — |
| 2003-05-29 | $5.24 | $6.90 | 8,717 | — | — |
| 2003-05-28 | $5.13 | $6.76 | 11,986 | — | — |
| 2003-05-27 | $5.06 | $6.67 | 34,867 | — | — |
| 2003-05-23 | $4.99 | $6.57 | 16,344 | — | — |
| 2003-05-22 | $5.21 | $6.86 | 84,989 | — | — |
| 2003-05-21 | $5.30 | $6.98 | 7,627 | — | — |
| 2003-05-20 | $5.41 | $7.13 | 31,598 | — | — |
| 2003-05-19 | $5.58 | $7.35 | 29,419 | — | — |
| 2003-05-16 | $5.58 | $7.35 | 178,694 | — | — |
| 2003-05-15 | $5.92 | $7.79 | 54,480 | — | — |
| 2003-05-14 | $5.67 | $7.47 | 62,107 | — | — |
| 2003-05-13 | $5.81 | $7.65 | 52,301 | — | — |
| 2003-05-12 | $5.71 | $7.50 | 65,376 | — | — |
| 2003-05-09 | $5.77 | $7.58 | 230,995 | — | — |
| 2003-05-08 | $5.71 | $7.50 | 187,411 | — | — |
| 2003-05-07 | $5.27 | $6.92 | 87,168 | — | — |
| 2003-05-06 | $5.00 | $6.57 | 54,480 | — | — |
| 2003-05-05 | $4.92 | $6.46 | 20,702 | — | — |
| 2003-05-02 | $4.87 | $6.39 | 2,179 | — | — |
| 2003-05-01 | $4.91 | $6.44 | 16,344 | — | — |
| 2003-04-30 | $4.84 | $6.36 | 9,806 | — | — |
| 2003-04-29 | $4.70 | $6.18 | 13,075 | — | — |
| 2003-04-28 | $4.89 | $6.42 | 4,358 | — | — |
| 2003-04-25 | $4.84 | $6.36 | 15,254 | — | — |
| 2003-04-24 | $4.73 | $6.21 | 53,390 | — | — |
| 2003-04-23 | $4.48 | $5.88 | 39,226 | — | — |
| 2003-04-22 | $4.43 | $5.82 | 39,226 | — | — |
| 2003-04-21 | $4.66 | $6.11 | 9,806 | — | — |
| 2003-04-17 | $4.54 | $5.96 | 74,093 | — | — |
| 2003-04-16 | $4.66 | $6.12 | 3,269 | — | — |
| 2003-04-15 | $4.57 | $6.00 | 0 | — | — |
| 2003-04-14 | $4.57 | $6.00 | 2,179 | — | — |
| 2003-04-11 | $4.50 | $5.90 | 15,254 | — | — |
| 2003-04-10 | $4.60 | $6.04 | 1,090 | — | — |
| 2003-04-09 | $4.60 | $6.04 | 6,538 | — | — |
| 2003-04-08 | $4.61 | $6.06 | 0 | — | — |
| 2003-04-07 | $4.61 | $6.06 | 2,179 | — | — |
| 2003-04-04 | $4.63 | $6.08 | 8,717 | — | — |
| 2003-04-03 | $4.63 | $6.08 | 29,419 | — | — |
| 2003-04-02 | $4.63 | $6.08 | 18,523 | — | — |
| 2003-04-01 | $4.45 | $5.84 | 14,165 | — | — |
| 2003-03-31 | $4.42 | $5.80 | 2,179 | — | — |
| 2003-03-28 | $4.41 | $5.79 | 21,792 | — | — |
| 2003-03-27 | $4.31 | $5.66 | 19,613 | — | — |
| 2003-03-26 | $4.22 | $5.54 | 7,627 | — | — |
| 2003-03-25 | $4.30 | $5.65 | 20,702 | — | — |
| 2003-03-24 | $4.24 | $5.57 | 3,269 | — | — |
| 2003-03-21 | $4.20 | $5.51 | 18,523 | — | — |
| 2003-03-20 | $4.23 | $5.55 | 3,269 | — | — |
| 2003-03-19 | $4.22 | $5.54 | 7,627 | — | — |
| 2003-03-18 | $4.20 | $5.52 | 3,269 | — | — |
| 2003-03-17 | $4.19 | $5.49 | 38,136 | — | — |
| 2003-03-14 | $4.22 | $5.54 | 9,806 | — | — |
| 2003-03-13 | $4.18 | $5.48 | 42,494 | — | — |
| 2003-03-12 | $4.16 | $5.46 | 13,075 | — | — |
| 2003-03-11 | $4.18 | $5.48 | 7,627 | — | — |
| 2003-03-10 | $4.22 | $5.54 | 10,896 | — | — |
| 2003-03-07 | $4.17 | $5.48 | 124,214 | — | — |
| 2003-03-06 | $4.23 | $5.56 | 18,523 | — | — |
| 2003-03-05 | $4.30 | $5.64 | 29,419 | — | — |
| 2003-03-04 | $4.44 | $5.82 | 11,986 | — | — |
| 2003-03-03 | $4.51 | $5.92 | 30,509 | — | — |
| 2003-02-28 | $4.47 | $5.87 | 2,179 | — | — |
| 2003-02-27 | $4.45 | $5.85 | 8,717 | — | — |
| 2003-02-26 | $4.48 | $5.88 | 34,867 | — | — |
| 2003-02-25 | $4.57 | $6.01 | 2,179 | — | — |
| 2003-02-24 | $4.65 | $6.11 | 4,358 | — | — |
| 2003-02-21 | $4.52 | $5.94 | 21,792 | — | — |
| 2003-02-20 | $4.58 | $6.01 | 27,240 | — | — |
| 2003-02-19 | $4.57 | $5.99 | 11,986 | — | — |
| 2003-02-18 | $4.60 | $6.05 | 11,986 | — | — |
| 2003-02-14 | $4.56 | $5.98 | 139,469 | — | — |
| 2003-02-13 | $4.56 | $5.98 | 30,509 | — | — |
| 2003-02-12 | $4.52 | $5.94 | 17,434 | — | — |
| 2003-02-11 | $4.57 | $5.99 | 27,240 | — | — |
| 2003-02-10 | $4.59 | $6.02 | 14,165 | — | — |
| 2003-02-07 | $4.59 | $6.02 | 28,330 | — | — |
| 2003-02-06 | $4.57 | $6.00 | 20,702 | — | — |
| 2003-02-05 | $4.63 | $6.08 | 29,419 | — | — |
| 2003-02-04 | $4.59 | $6.02 | 14,165 | — | — |
| 2003-02-03 | $4.61 | $6.06 | 10,896 | — | — |
| 2003-01-31 | $4.58 | $6.02 | 41,405 | — | — |
| 2003-01-30 | $4.61 | $6.05 | 29,419 | — | — |
| 2003-01-29 | $4.58 | $6.02 | 1,090 | — | — |
| 2003-01-28 | $4.72 | $6.19 | 19,613 | — | — |
| 2003-01-27 | $4.59 | $6.02 | 4,358 | — | — |
| 2003-01-24 | $4.64 | $6.10 | 45,763 | — | — |
| 2003-01-23 | $4.70 | $6.17 | 14,165 | — | — |
| 2003-01-22 | $4.63 | $6.08 | 18,523 | — | — |
| 2003-01-21 | $4.68 | $6.14 | 9,806 | — | — |
| 2003-01-17 | $4.63 | $6.08 | 13,075 | — | — |
| 2003-01-16 | $4.72 | $6.20 | 83,899 | — | — |
| 2003-01-15 | $4.82 | $6.33 | 1,090 | — | — |
| 2003-01-14 | $4.66 | $6.12 | 25,061 | — | — |
| 2003-01-13 | $4.85 | $6.36 | 3,269 | — | — |
| 2003-01-10 | $4.84 | $6.36 | 5,448 | — | — |
| 2003-01-09 | $4.86 | $6.39 | 14,165 | — | — |
| 2003-01-08 | $4.72 | $6.20 | 63,197 | — | — |
| 2003-01-07 | $4.82 | $6.33 | 38,136 | — | — |
| 2003-01-06 | $4.63 | $6.08 | 81,720 | — | — |
| 2003-01-03 | $4.57 | $5.99 | 22,882 | — | — |
| 2003-01-02 | $4.63 | $6.08 | 34,867 | — | — |