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
- 1999-10-27 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 | $8.16 | $8.16 | 729 | — | — |
| 2003-12-30 | $7.68 | $7.68 | 104 | — | — |
| 2003-12-29 | $9.60 | $9.60 | 0 | — | — |
| 2003-12-26 | $9.60 | $9.60 | 208 | — | — |
| 2003-12-24 | $8.64 | $8.64 | 0 | — | — |
| 2003-12-23 | $8.64 | $8.64 | 219 | — | — |
| 2003-12-22 | $8.64 | $8.64 | 625 | — | — |
| 2003-12-19 | $8.16 | $8.16 | 52 | — | — |
| 2003-12-18 | $8.64 | $8.64 | 208 | — | — |
| 2003-12-17 | $12.00 | $12.00 | 0 | — | — |
| 2003-12-16 | $12.00 | $12.00 | 433 | — | — |
| 2003-12-15 | $9.12 | $9.12 | 2,104 | — | — |
| 2003-12-12 | $8.16 | $8.16 | 208 | — | — |
| 2003-12-11 | $8.16 | $8.16 | 625 | — | — |
| 2003-12-10 | $8.64 | $8.64 | 0 | — | — |
| 2003-12-09 | $8.64 | $8.64 | 208 | — | — |
| 2003-12-08 | $8.16 | $8.16 | 0 | — | — |
| 2003-12-05 | $8.16 | $8.16 | 896 | — | — |
| 2003-12-04 | $8.64 | $8.64 | 0 | — | — |
| 2003-12-03 | $8.64 | $8.64 | 42 | — | — |
| 2003-12-02 | $8.16 | $8.16 | 621 | — | — |
| 2003-12-01 | $8.64 | $8.64 | 1,058 | — | — |
| 2003-11-28 | $8.88 | $8.88 | 208 | — | — |
| 2003-11-26 | $8.40 | $8.40 | 0 | — | — |
| 2003-11-25 | $8.40 | $8.40 | 0 | — | — |
| 2003-11-24 | $8.40 | $8.40 | 1,585 | — | — |
| 2003-11-21 | $9.12 | $9.12 | 73 | — | — |
| 2003-11-20 | $8.64 | $8.64 | 206 | — | — |
| 2003-11-19 | $8.40 | $8.40 | 54 | — | — |
| 2003-11-18 | $8.64 | $8.64 | 625 | — | — |
| 2003-11-17 | $8.64 | $8.64 | 131 | — | — |
| 2003-11-14 | $8.64 | $8.64 | 1,271 | — | — |
| 2003-11-13 | $8.16 | $8.16 | 1,208 | — | — |
| 2003-11-12 | $7.68 | $7.68 | 0 | — | — |
| 2003-11-11 | $7.68 | $7.68 | 0 | — | — |
| 2003-11-10 | $7.68 | $7.68 | 42 | — | — |
| 2003-11-07 | $8.64 | $8.64 | 208 | — | — |
| 2003-11-06 | $7.68 | $7.68 | 602 | — | — |
| 2003-11-05 | $7.68 | $7.68 | 625 | — | — |
| 2003-11-04 | $7.44 | $7.44 | 642 | — | — |
| 2003-11-03 | $7.68 | $7.68 | 646 | — | — |
| 2003-10-31 | $7.20 | $7.20 | 625 | — | — |
| 2003-10-30 | $7.68 | $7.68 | 0 | — | — |
| 2003-10-29 | $7.68 | $7.68 | 302 | — | — |
| 2003-10-28 | $8.16 | $8.16 | 1,667 | — | — |
| 2003-10-27 | $7.20 | $7.20 | 438 | — | — |
| 2003-10-24 | $7.68 | $7.68 | 771 | — | — |
| 2003-10-23 | $8.16 | $8.16 | 104 | — | — |
| 2003-10-22 | $8.16 | $8.16 | 667 | — | — |
| 2003-10-21 | $8.64 | $8.64 | 538 | — | — |
| 2003-10-20 | $7.68 | $7.68 | 417 | — | — |
| 2003-10-17 | $7.20 | $7.20 | 2,015 | — | — |
| 2003-10-16 | $7.68 | $7.68 | 0 | — | — |
| 2003-10-15 | $7.68 | $7.68 | 0 | — | — |
| 2003-10-14 | $7.68 | $7.68 | 42 | — | — |
| 2003-10-13 | $7.20 | $7.20 | 938 | — | — |
| 2003-10-10 | $7.68 | $7.68 | 0 | — | — |
| 2003-10-09 | $7.68 | $7.68 | 1,302 | — | — |
| 2003-10-08 | $7.20 | $7.20 | 908 | — | — |
| 2003-10-07 | $8.16 | $8.16 | 1,115 | — | — |
| 2003-10-06 | $6.72 | $6.72 | 0 | — | — |
| 2003-10-03 | $6.72 | $6.72 | 696 | — | — |
| 2003-10-02 | $7.68 | $7.68 | 625 | — | — |
| 2003-10-01 | $8.16 | $8.16 | 125 | — | — |
| 2003-09-30 | $7.20 | $7.20 | 938 | — | — |
| 2003-09-29 | $8.64 | $8.64 | 1,392 | — | — |
| 2003-09-26 | $6.48 | $6.48 | 0 | — | — |
| 2003-09-25 | $6.48 | $6.48 | 738 | — | — |
| 2003-09-24 | $7.20 | $7.20 | 958 | — | — |
| 2003-09-23 | $6.72 | $6.72 | 3,125 | — | — |
| 2003-09-22 | $7.68 | $7.68 | 1,808 | — | — |
| 2003-09-19 | $8.64 | $8.64 | 740 | — | — |
| 2003-09-18 | $8.16 | $8.16 | 1,219 | — | — |
| 2003-09-17 | $8.64 | $8.64 | 1,521 | — | — |
| 2003-09-16 | $6.72 | $6.72 | 1,229 | — | — |
| 2003-09-15 | $4.80 | $4.80 | 423 | — | — |
| 2003-09-12 | $6.24 | $6.24 | 208 | — | — |
| 2003-09-11 | $7.20 | $7.20 | 0 | — | — |
| 2003-09-10 | $7.20 | $7.20 | 1,458 | — | — |
| 2003-09-09 | $7.20 | $7.20 | 208 | — | — |
| 2003-09-08 | $7.20 | $7.20 | 1,813 | — | — |
| 2003-09-05 | $7.20 | $7.20 | 458 | — | — |
| 2003-09-04 | $7.20 | $7.20 | 104 | — | — |
| 2003-09-03 | $7.44 | $7.44 | 3,531 | — | — |
| 2003-09-02 | $7.20 | $7.20 | 833 | — | — |
| 2003-08-29 | $7.20 | $7.20 | 229 | — | — |
| 2003-08-28 | $7.20 | $7.20 | 417 | — | — |
| 2003-08-27 | $6.96 | $6.96 | 313 | — | — |
| 2003-08-26 | $7.20 | $7.20 | 1,000 | — | — |
| 2003-08-25 | $7.68 | $7.68 | 3,063 | — | — |
| 2003-08-22 | $8.16 | $8.16 | 1,250 | — | — |
| 2003-08-21 | $8.64 | $8.64 | 0 | — | — |
| 2003-08-20 | $8.64 | $8.64 | 4,990 | — | — |
| 2003-08-19 | $7.20 | $7.20 | 667 | — | — |
| 2003-08-18 | $7.20 | $7.20 | 992 | — | — |
| 2003-08-15 | $9.60 | $9.60 | 0 | — | — |
| 2003-08-14 | $9.60 | $9.60 | 0 | — | — |
| 2003-08-13 | $9.60 | $9.60 | 258 | — | — |
| 2003-08-12 | $8.16 | $8.16 | 569 | — | — |
| 2003-08-11 | $8.16 | $8.16 | 698 | — | — |
| 2003-08-08 | $7.20 | $7.20 | 0 | — | — |
| 2003-08-07 | $7.20 | $7.20 | 1,146 | — | — |
| 2003-08-06 | $8.64 | $8.64 | 0 | — | — |
| 2003-08-05 | $8.64 | $8.64 | 1,188 | — | — |
| 2003-08-04 | $7.20 | $7.20 | 2,169 | — | — |
| 2003-08-01 | $9.60 | $9.60 | 6,608 | — | — |
| 2003-07-31 | $4.80 | $4.80 | 0 | — | — |
| 2003-07-30 | $4.80 | $4.80 | 208 | — | — |
| 2003-07-29 | $4.32 | $4.32 | 0 | — | — |
| 2003-07-28 | $4.32 | $4.32 | 1,758 | — | — |
| 2003-07-25 | $4.80 | $4.80 | 375 | — | — |
| 2003-07-24 | $4.80 | $4.80 | 260 | — | — |
| 2003-07-23 | $4.80 | $4.80 | 104 | — | — |
| 2003-07-22 | $3.84 | $3.84 | 0 | — | — |
| 2003-07-21 | $3.84 | $3.84 | 1,325 | — | — |
| 2003-07-18 | $4.80 | $4.80 | 1,354 | — | — |
| 2003-07-17 | $4.80 | $4.80 | 1,821 | — | — |
| 2003-07-16 | $4.80 | $4.80 | 438 | — | — |
| 2003-07-15 | $5.28 | $5.28 | 667 | — | — |
| 2003-07-14 | $5.76 | $5.76 | 0 | — | — |
| 2003-07-11 | $5.76 | $5.76 | 0 | — | — |
| 2003-07-10 | $5.76 | $5.76 | 1,475 | — | — |
| 2003-07-09 | $4.56 | $4.56 | 0 | — | — |
| 2003-07-08 | $4.56 | $4.56 | 1,563 | — | — |
| 2003-07-07 | $4.56 | $4.56 | 938 | — | — |
| 2003-07-03 | $4.80 | $4.80 | 0 | — | — |
| 2003-07-02 | $4.80 | $4.80 | 0 | — | — |
| 2003-07-01 | $4.80 | $4.80 | 0 | — | — |
| 2003-06-30 | $4.80 | $4.80 | 0 | — | — |
| 2003-06-27 | $4.80 | $4.80 | 104 | — | — |
| 2003-06-26 | $5.28 | $5.28 | 625 | — | — |
| 2003-06-25 | $4.80 | $4.80 | 0 | — | — |
| 2003-06-24 | $4.80 | $4.80 | 0 | — | — |
| 2003-06-23 | $4.80 | $4.80 | 1,983 | — | — |
| 2003-06-20 | $5.52 | $5.52 | 0 | — | — |
| 2003-06-19 | $5.52 | $5.52 | 1,000 | — | — |
| 2003-06-18 | $6.24 | $6.24 | 1,931 | — | — |
| 2003-06-17 | $6.72 | $6.72 | 1,052 | — | — |
| 2003-06-16 | $7.68 | $7.68 | 0 | — | — |
| 2003-06-13 | $7.68 | $7.68 | 0 | — | — |
| 2003-06-12 | $7.68 | $7.68 | 163 | — | — |
| 2003-06-11 | $7.68 | $7.68 | 3,021 | — | — |
| 2003-06-10 | $9.12 | $9.12 | 125 | — | — |
| 2003-06-09 | $9.60 | $9.60 | 833 | — | — |
| 2003-06-06 | $10.56 | $10.56 | 0 | — | — |
| 2003-06-05 | $10.56 | $10.56 | 0 | — | — |
| 2003-06-04 | $10.56 | $10.56 | 0 | — | — |
| 2003-06-03 | $10.56 | $10.56 | 0 | — | — |
| 2003-06-02 | $10.56 | $10.56 | 0 | — | — |
| 2003-05-30 | $10.56 | $10.56 | 417 | — | — |
| 2003-05-29 | $8.64 | $8.64 | 1,292 | — | — |
| 2003-05-28 | $14.40 | $14.40 | 1,433 | — | — |
| 2003-05-27 | $11.52 | $11.52 | 1,594 | — | — |
| 2003-05-23 | $9.60 | $9.60 | 521 | — | — |
| 2003-05-22 | $7.20 | $7.20 | 1,250 | — | — |
| 2003-05-21 | $4.80 | $4.80 | 208 | — | — |
| 2003-05-20 | $4.80 | $4.80 | 313 | — | — |
| 2003-05-19 | $4.80 | $4.80 | 208 | — | — |
| 2003-05-16 | $4.80 | $4.80 | 104 | — | — |
| 2003-05-15 | $4.80 | $4.80 | 231 | — | — |
| 2003-05-14 | $4.32 | $4.32 | 104 | — | — |
| 2003-05-13 | $3.84 | $3.84 | 0 | — | — |
| 2003-05-12 | $3.84 | $3.84 | 104 | — | — |
| 2003-05-09 | $3.84 | $3.84 | 0 | — | — |
| 2003-05-08 | $3.84 | $3.84 | 104 | — | — |
| 2003-05-07 | $2.88 | $2.88 | 0 | — | — |
| 2003-05-06 | $2.88 | $2.88 | 0 | — | — |
| 2003-05-05 | $2.88 | $2.88 | 0 | — | — |
| 2003-05-02 | $2.88 | $2.88 | 0 | — | — |
| 2003-05-01 | $2.88 | $2.88 | 0 | — | — |
| 2003-04-30 | $2.88 | $2.88 | 0 | — | — |
| 2003-04-29 | $2.88 | $2.88 | 0 | — | — |
| 2003-04-28 | $2.88 | $2.88 | 771 | — | — |
| 2003-04-25 | $3.36 | $3.36 | 0 | — | — |
| 2003-04-24 | $3.36 | $3.36 | 0 | — | — |
| 2003-04-23 | $3.36 | $3.36 | 21 | — | — |
| 2003-04-22 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-21 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-17 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-16 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-15 | $3.60 | $3.60 | 71 | — | — |
| 2003-04-14 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-11 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-10 | $3.60 | $3.60 | 63 | — | — |
| 2003-04-09 | $3.60 | $3.60 | 0 | — | — |
| 2003-04-08 | $3.60 | $3.60 | 1,146 | — | — |
| 2003-04-07 | $3.60 | $3.60 | 583 | — | — |
| 2003-04-04 | $3.84 | $3.84 | 0 | — | — |
| 2003-04-03 | $3.84 | $3.84 | 104 | — | — |
| 2003-04-02 | $3.84 | $3.84 | 458 | — | — |
| 2003-04-01 | $4.80 | $4.80 | 1,648 | — | — |
| 2003-03-31 | $4.80 | $4.80 | 2,977 | — | — |
| 2003-03-28 | $3.36 | $3.36 | 8 | — | — |
| 2003-03-27 | $3.36 | $3.36 | 1,204 | — | — |
| 2003-03-26 | $1.68 | $1.68 | 938 | — | — |
| 2003-03-25 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-24 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-21 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-20 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-19 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-18 | $1.20 | $1.20 | 417 | — | — |
| 2003-03-17 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-14 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-13 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-12 | $1.20 | $1.20 | 260 | — | — |
| 2003-03-11 | $1.68 | $1.68 | 573 | — | — |
| 2003-03-10 | $1.20 | $1.20 | 0 | — | — |
| 2003-03-07 | $1.20 | $1.20 | 656 | — | — |
| 2003-03-06 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-05 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-04 | $0.77 | $0.77 | 0 | — | — |
| 2003-03-03 | $0.77 | $0.77 | 802 | — | — |
| 2003-02-28 | $0.96 | $0.96 | 1,094 | — | — |
| 2003-02-27 | $0.96 | $0.96 | 979 | — | — |
| 2003-02-26 | $0.53 | $0.53 | 833 | — | — |
| 2003-02-25 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-24 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-21 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-20 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-19 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-18 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-14 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-13 | $0.34 | $0.34 | 0 | — | — |
| 2003-02-12 | $0.34 | $0.34 | 4,294 | — | — |
| 2003-02-11 | $0.62 | $0.62 | 0 | — | — |
| 2003-02-10 | $0.62 | $0.62 | 0 | — | — |
| 2003-02-07 | $0.62 | $0.62 | 156 | — | — |
| 2003-02-06 | $0.62 | $0.62 | 0 | — | — |
| 2003-02-05 | $0.62 | $0.62 | 0 | — | — |
| 2003-02-04 | $0.62 | $0.62 | 0 | — | — |
| 2003-02-03 | $0.62 | $0.62 | 125 | — | — |
| 2003-01-31 | $0.72 | $0.72 | 0 | — | — |
| 2003-01-30 | $0.72 | $0.72 | 27 | — | — |
| 2003-01-29 | $0.72 | $0.72 | 0 | — | — |
| 2003-01-28 | $0.72 | $0.72 | 0 | — | — |
| 2003-01-27 | $0.72 | $0.72 | 135 | — | — |
| 2003-01-24 | $0.86 | $0.86 | 0 | — | — |
| 2003-01-23 | $0.86 | $0.86 | 188 | — | — |
| 2003-01-22 | $0.72 | $0.72 | 17 | — | — |
| 2003-01-21 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-17 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-16 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-15 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-14 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-13 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-10 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-09 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-08 | $1.10 | $1.10 | 21 | — | — |
| 2003-01-07 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-06 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-03 | $1.10 | $1.10 | 0 | — | — |
| 2003-01-02 | $1.10 | $1.10 | 0 | — | — |