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
- 1985-06-24 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 | $10.68 | $10.68 | 4,233 | — | — |
| 2003-12-30 | $10.26 | $10.26 | 5,250 | — | — |
| 2003-12-29 | $9.96 | $9.96 | 5,350 | — | — |
| 2003-12-26 | $9.78 | $9.78 | 1,400 | — | — |
| 2003-12-24 | $9.90 | $9.90 | 4,083 | — | — |
| 2003-12-23 | $9.90 | $9.90 | 3,600 | — | — |
| 2003-12-22 | $10.32 | $10.32 | 8,083 | — | — |
| 2003-12-19 | $10.56 | $10.56 | 2,900 | — | — |
| 2003-12-18 | $10.38 | $10.38 | 2,533 | — | — |
| 2003-12-17 | $9.90 | $9.90 | 2,250 | — | — |
| 2003-12-16 | $11.04 | $11.04 | 1,733 | — | — |
| 2003-12-15 | $11.22 | $11.22 | 3,200 | — | — |
| 2003-12-12 | $11.22 | $11.22 | 3,267 | — | — |
| 2003-12-11 | $11.46 | $11.46 | 8,767 | — | — |
| 2003-12-10 | $10.80 | $10.80 | 1,183 | — | — |
| 2003-12-09 | $10.38 | $10.38 | 10,017 | — | — |
| 2003-12-08 | $12.30 | $12.30 | 11,550 | — | — |
| 2003-12-05 | $13.14 | $13.14 | 1,367 | — | — |
| 2003-12-04 | $13.20 | $13.20 | 5,650 | — | — |
| 2003-12-03 | $13.38 | $13.38 | 8,733 | — | — |
| 2003-12-02 | $12.66 | $12.66 | 15,517 | — | — |
| 2003-12-01 | $12.36 | $12.36 | 10,800 | — | — |
| 2003-11-28 | $12.00 | $12.00 | 15,150 | — | — |
| 2003-11-26 | $12.72 | $12.72 | 19,517 | — | — |
| 2003-11-25 | $11.04 | $11.04 | 9,117 | — | — |
| 2003-11-24 | $10.26 | $10.26 | 617 | — | — |
| 2003-11-21 | $10.50 | $10.50 | 517 | — | — |
| 2003-11-20 | $10.74 | $10.74 | 6,467 | — | — |
| 2003-11-19 | $11.10 | $11.10 | 5,500 | — | — |
| 2003-11-18 | $10.86 | $10.86 | 6,850 | — | — |
| 2003-11-17 | $10.50 | $10.50 | 6,067 | — | — |
| 2003-11-14 | $10.32 | $10.32 | 833 | — | — |
| 2003-11-13 | $10.32 | $10.32 | 9,067 | — | — |
| 2003-11-12 | $10.80 | $10.80 | 13,683 | — | — |
| 2003-11-11 | $10.20 | $10.20 | 9,967 | — | — |
| 2003-11-10 | $9.90 | $9.90 | 20,617 | — | — |
| 2003-11-07 | $8.46 | $8.46 | 7,617 | — | — |
| 2003-11-06 | $8.28 | $8.28 | 8,017 | — | — |
| 2003-11-05 | $8.28 | $8.28 | 4,483 | — | — |
| 2003-11-04 | $8.04 | $8.04 | 8,067 | — | — |
| 2003-11-03 | $7.56 | $7.56 | 3,033 | — | — |
| 2003-10-31 | $7.56 | $7.56 | 4,717 | — | — |
| 2003-10-30 | $8.04 | $8.04 | 25,050 | — | — |
| 2003-10-29 | $7.80 | $7.80 | 8,233 | — | — |
| 2003-10-28 | $8.40 | $8.40 | 16,900 | — | — |
| 2003-10-27 | $8.34 | $8.34 | 12,950 | — | — |
| 2003-10-24 | $6.48 | $6.48 | 7,617 | — | — |
| 2003-10-23 | $7.20 | $7.20 | 33,317 | — | — |
| 2003-10-22 | $8.10 | $8.10 | 70,450 | — | — |
| 2003-10-21 | $4.08 | $4.08 | 2,200 | — | — |
| 2003-10-20 | $3.66 | $3.66 | 1,267 | — | — |
| 2003-10-17 | $3.66 | $3.66 | 167 | — | — |
| 2003-10-16 | $3.72 | $3.72 | 567 | — | — |
| 2003-10-15 | $3.36 | $3.36 | 0 | — | — |
| 2003-10-14 | $3.36 | $3.36 | 800 | — | — |
| 2003-10-13 | $3.60 | $3.60 | 133 | — | — |
| 2003-10-10 | $3.84 | $3.84 | 700 | — | — |
| 2003-10-09 | $3.60 | $3.60 | 0 | — | — |
| 2003-10-08 | $3.60 | $3.60 | 0 | — | — |
| 2003-10-07 | $3.60 | $3.60 | 1,433 | — | — |
| 2003-10-06 | $4.02 | $4.02 | 0 | — | — |
| 2003-10-03 | $4.02 | $4.02 | 83 | — | — |
| 2003-10-02 | $4.20 | $4.20 | 0 | — | — |
| 2003-10-01 | $4.20 | $4.20 | 700 | — | — |
| 2003-09-30 | $3.66 | $3.66 | 0 | — | — |
| 2003-09-29 | $3.66 | $3.66 | 0 | — | — |
| 2003-09-26 | $3.66 | $3.66 | 0 | — | — |
| 2003-09-25 | $3.66 | $3.66 | 1,667 | — | — |
| 2003-09-24 | $3.84 | $3.84 | 233 | — | — |
| 2003-09-23 | $4.44 | $4.44 | 167 | — | — |
| 2003-09-22 | $4.14 | $4.14 | 0 | — | — |
| 2003-09-19 | $4.14 | $4.14 | 0 | — | — |
| 2003-09-18 | $4.14 | $4.14 | 0 | — | — |
| 2003-09-17 | $4.14 | $4.14 | 0 | — | — |
| 2003-09-16 | $4.14 | $4.14 | 150 | — | — |
| 2003-09-15 | $4.14 | $4.14 | 0 | — | — |
| 2003-09-12 | $4.14 | $4.14 | 233 | — | — |
| 2003-09-11 | $4.20 | $4.20 | 0 | — | — |
| 2003-09-10 | $4.20 | $4.20 | 0 | — | — |
| 2003-09-09 | $4.20 | $4.20 | 2,183 | — | — |
| 2003-09-08 | $4.50 | $4.50 | 950 | — | — |
| 2003-09-05 | $4.20 | $4.20 | 33 | — | — |
| 2003-09-04 | $4.50 | $4.50 | 1,200 | — | — |
| 2003-09-03 | $4.44 | $4.44 | 267 | — | — |
| 2003-09-02 | $4.38 | $4.38 | 1,700 | — | — |
| 2003-08-29 | $4.26 | $4.26 | 133 | — | — |
| 2003-08-28 | $4.20 | $4.20 | 50 | — | — |
| 2003-08-27 | $4.26 | $4.26 | 1,300 | — | — |
| 2003-08-26 | $4.50 | $4.50 | 0 | — | — |
| 2003-08-25 | $4.50 | $4.50 | 4,083 | — | — |
| 2003-08-22 | $4.14 | $4.14 | 17 | — | — |
| 2003-08-21 | $4.08 | $4.08 | 1,067 | — | — |
| 2003-08-20 | $3.54 | $3.54 | 1,233 | — | — |
| 2003-08-19 | $3.78 | $3.78 | 83 | — | — |
| 2003-08-18 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-15 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-14 | $3.60 | $3.60 | 283 | — | — |
| 2003-08-13 | $4.02 | $4.02 | 0 | — | — |
| 2003-08-12 | $4.02 | $4.02 | 33 | — | — |
| 2003-08-11 | $3.84 | $3.84 | 100 | — | — |
| 2003-08-08 | $3.84 | $3.84 | 0 | — | — |
| 2003-08-07 | $3.84 | $3.84 | 50 | — | — |
| 2003-08-06 | $4.08 | $4.08 | 0 | — | — |
| 2003-08-05 | $4.08 | $4.08 | 0 | — | — |
| 2003-08-04 | $4.08 | $4.08 | 0 | — | — |
| 2003-08-01 | $4.08 | $4.08 | 0 | — | — |
| 2003-07-31 | $4.08 | $4.08 | 0 | — | — |
| 2003-07-30 | $4.08 | $4.08 | 267 | — | — |
| 2003-07-29 | $3.90 | $3.90 | 50 | — | — |
| 2003-07-28 | $3.90 | $3.90 | 100 | — | — |
| 2003-07-25 | $3.90 | $3.90 | 0 | — | — |
| 2003-07-24 | $3.90 | $3.90 | 267 | — | — |
| 2003-07-23 | $3.90 | $3.90 | 533 | — | — |
| 2003-07-22 | $4.14 | $4.14 | 33 | — | — |
| 2003-07-21 | $3.90 | $3.90 | 783 | — | — |
| 2003-07-18 | $3.90 | $3.90 | 300 | — | — |
| 2003-07-17 | $3.90 | $3.90 | 0 | — | — |
| 2003-07-16 | $3.90 | $3.90 | 0 | — | — |
| 2003-07-15 | $3.90 | $3.90 | 1,017 | — | — |
| 2003-07-14 | $3.96 | $3.96 | 933 | — | — |
| 2003-07-11 | $4.08 | $4.08 | 500 | — | — |
| 2003-07-10 | $4.14 | $4.14 | 0 | — | — |
| 2003-07-09 | $4.14 | $4.14 | 567 | — | — |
| 2003-07-08 | $4.20 | $4.20 | 1,800 | — | — |
| 2003-07-07 | $4.50 | $4.50 | 150 | — | — |
| 2003-07-03 | $4.08 | $4.08 | 650 | — | — |
| 2003-07-02 | $4.50 | $4.50 | 750 | — | — |
| 2003-07-01 | $4.56 | $4.56 | 850 | — | — |
| 2003-06-30 | $4.50 | $4.50 | 1,000 | — | — |
| 2003-06-27 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-26 | $4.50 | $4.50 | 967 | — | — |
| 2003-06-25 | $4.50 | $4.50 | 4,083 | — | — |
| 2003-06-24 | $4.56 | $4.56 | 2,850 | — | — |
| 2003-06-23 | $3.42 | $3.42 | 467 | — | — |
| 2003-06-20 | $4.02 | $4.02 | 50 | — | — |
| 2003-06-19 | $3.30 | $3.30 | 317 | — | — |
| 2003-06-18 | $3.30 | $3.30 | 1,700 | — | — |
| 2003-06-17 | $4.08 | $4.08 | 0 | — | — |
| 2003-06-16 | $4.08 | $4.08 | 4,583 | — | — |
| 2003-06-13 | $3.60 | $3.60 | 0 | — | — |
| 2003-06-12 | $3.60 | $3.60 | 833 | — | — |
| 2003-06-11 | $3.60 | $3.60 | 233 | — | — |
| 2003-06-10 | $3.48 | $3.48 | 0 | — | — |
| 2003-06-09 | $3.48 | $3.48 | 17 | — | — |
| 2003-06-06 | $3.60 | $3.60 | 50 | — | — |
| 2003-06-05 | $3.48 | $3.48 | 0 | — | — |
| 2003-06-04 | $3.48 | $3.48 | 133 | — | — |
| 2003-06-03 | $3.60 | $3.60 | 0 | — | — |
| 2003-06-02 | $3.60 | $3.60 | 2,717 | — | — |
| 2003-05-30 | $3.60 | $3.60 | 0 | — | — |
| 2003-05-29 | $3.60 | $3.60 | 333 | — | — |
| 2003-05-28 | $3.48 | $3.48 | 0 | — | — |
| 2003-05-27 | $3.48 | $3.48 | 100 | — | — |
| 2003-05-23 | $3.60 | $3.60 | 550 | — | — |
| 2003-05-22 | $3.60 | $3.60 | 0 | — | — |
| 2003-05-21 | $3.60 | $3.60 | 1,217 | — | — |
| 2003-05-20 | $3.48 | $3.48 | 0 | — | — |
| 2003-05-19 | $3.48 | $3.48 | 133 | — | — |
| 2003-05-16 | $3.60 | $3.60 | 550 | — | — |
| 2003-05-15 | $3.78 | $3.78 | 867 | — | — |
| 2003-05-14 | $3.48 | $3.48 | 0 | — | — |
| 2003-05-13 | $3.48 | $3.48 | 1,200 | — | — |
| 2003-05-12 | $3.60 | $3.60 | 300 | — | — |
| 2003-05-09 | $3.60 | $3.60 | 67 | — | — |
| 2003-05-08 | $3.42 | $3.42 | 0 | — | — |
| 2003-05-07 | $3.42 | $3.42 | 50 | — | — |
| 2003-05-06 | $3.78 | $3.78 | 0 | — | — |
| 2003-05-05 | $3.78 | $3.78 | 4,250 | — | — |
| 2003-05-02 | $3.60 | $3.60 | 1,500 | — | — |
| 2003-05-01 | $3.48 | $3.48 | 0 | — | — |
| 2003-04-30 | $3.48 | $3.48 | 0 | — | — |
| 2003-04-29 | $3.48 | $3.48 | 0 | — | — |
| 2003-04-28 | $3.48 | $3.48 | 100 | — | — |
| 2003-04-25 | $3.60 | $3.60 | 2,450 | — | — |
| 2003-04-24 | $3.54 | $3.54 | 0 | — | — |
| 2003-04-23 | $3.54 | $3.54 | 0 | — | — |
| 2003-04-22 | $3.54 | $3.54 | 0 | — | — |
| 2003-04-21 | $3.54 | $3.54 | 3,650 | — | — |
| 2003-04-17 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-16 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-15 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-14 | $3.60 | $3.60 | 167 | — | — |
| 2003-04-11 | $3.48 | $3.48 | 233 | — | — |
| 2003-04-10 | $3.60 | $3.60 | 833 | — | — |
| 2003-04-09 | $3.48 | $3.48 | 100 | — | — |
| 2003-04-08 | $3.78 | $3.78 | 0 | — | — |
| 2003-04-07 | $3.78 | $3.78 | 0 | — | — |
| 2003-04-04 | $3.78 | $3.78 | 0 | — | — |
| 2003-04-03 | $3.78 | $3.78 | 0 | — | — |
| 2003-04-02 | $3.78 | $3.78 | 0 | — | — |
| 2003-04-01 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-31 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-28 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-27 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-26 | $3.78 | $3.78 | 3,550 | — | — |
| 2003-03-25 | $3.78 | $3.78 | 8,417 | — | — |
| 2003-03-24 | $3.78 | $3.78 | 8,333 | — | — |
| 2003-03-21 | $3.72 | $3.72 | 417 | — | — |
| 2003-03-20 | $3.78 | $3.78 | 8,867 | — | — |
| 2003-03-19 | $3.84 | $3.84 | 167 | — | — |
| 2003-03-18 | $3.78 | $3.78 | 8,000 | — | — |
| 2003-03-17 | $3.78 | $3.78 | 8,833 | — | — |
| 2003-03-14 | $3.78 | $3.78 | 8,133 | — | — |
| 2003-03-13 | $3.78 | $3.78 | 7,350 | — | — |
| 2003-03-12 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-11 | $3.78 | $3.78 | 17 | — | — |
| 2003-03-10 | $3.78 | $3.78 | 83 | — | — |
| 2003-03-07 | $3.78 | $3.78 | 83 | — | — |
| 2003-03-06 | $3.78 | $3.78 | 800 | — | — |
| 2003-03-05 | $3.78 | $3.78 | 67 | — | — |
| 2003-03-04 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-03 | $3.78 | $3.78 | 2,967 | — | — |
| 2003-02-28 | $3.60 | $3.60 | 267 | — | — |
| 2003-02-27 | $3.78 | $3.78 | 550 | — | — |
| 2003-02-26 | $3.78 | $3.78 | 17 | — | — |
| 2003-02-25 | $3.78 | $3.78 | 3,900 | — | — |
| 2003-02-24 | $3.78 | $3.78 | 0 | — | — |
| 2003-02-21 | $3.78 | $3.78 | 850 | — | — |
| 2003-02-20 | $3.48 | $3.48 | 767 | — | — |
| 2003-02-19 | $3.78 | $3.78 | 0 | — | — |
| 2003-02-18 | $3.78 | $3.78 | 100 | — | — |
| 2003-02-14 | $3.78 | $3.78 | 1,183 | — | — |
| 2003-02-13 | $3.72 | $3.72 | 267 | — | — |
| 2003-02-12 | $3.78 | $3.78 | 33 | — | — |
| 2003-02-11 | $3.78 | $3.78 | 0 | — | — |
| 2003-02-10 | $3.78 | $3.78 | 0 | — | — |
| 2003-02-07 | $3.78 | $3.78 | 750 | — | — |
| 2003-02-06 | $3.78 | $3.78 | 833 | — | — |
| 2003-02-05 | $3.78 | $3.78 | 283 | — | — |
| 2003-02-04 | $3.72 | $3.72 | 417 | — | — |
| 2003-02-03 | $3.78 | $3.78 | 83 | — | — |
| 2003-01-31 | $3.78 | $3.78 | 33 | — | — |
| 2003-01-30 | $3.72 | $3.72 | 0 | — | — |
| 2003-01-29 | $3.72 | $3.72 | 667 | — | — |
| 2003-01-28 | $3.96 | $3.96 | 1,467 | — | — |
| 2003-01-27 | $3.72 | $3.72 | 0 | — | — |
| 2003-01-24 | $3.72 | $3.72 | 417 | — | — |
| 2003-01-23 | $3.72 | $3.72 | 0 | — | — |
| 2003-01-22 | $3.72 | $3.72 | 1,017 | — | — |
| 2003-01-21 | $3.84 | $3.84 | 3,267 | — | — |
| 2003-01-17 | $3.78 | $3.78 | 0 | — | — |
| 2003-01-16 | $3.78 | $3.78 | 167 | — | — |
| 2003-01-15 | $3.78 | $3.78 | 0 | — | — |
| 2003-01-14 | $3.78 | $3.78 | 167 | — | — |
| 2003-01-13 | $3.84 | $3.84 | 0 | — | — |
| 2003-01-10 | $3.84 | $3.84 | 117 | — | — |
| 2003-01-09 | $3.84 | $3.84 | 0 | — | — |
| 2003-01-08 | $3.84 | $3.84 | 183 | — | — |
| 2003-01-07 | $3.72 | $3.72 | 683 | — | — |
| 2003-01-06 | $3.84 | $3.84 | 783 | — | — |
| 2003-01-03 | $3.78 | $3.78 | 350 | — | — |
| 2003-01-02 | $3.72 | $3.72 | 467 | — | — |