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 | $3.36 | $15.50 | 1,300 | — | — |
| 2003-12-30 | $3.40 | $15.69 | 12,100 | — | — |
| 2003-12-29 | $3.42 | $15.78 | 55,200 | — | — |
| 2003-12-26 | $3.20 | $14.77 | 4,000 | — | — |
| 2003-12-24 | $3.18 | $14.67 | 3,100 | — | — |
| 2003-12-23 | $3.20 | $14.77 | 7,500 | — | — |
| 2003-12-22 | $3.16 | $14.58 | 28,100 | — | — |
| 2003-12-19 | $3.16 | $14.58 | 6,500 | — | — |
| 2003-12-18 | $3.25 | $15.00 | 23,800 | — | — |
| 2003-12-17 | $3.20 | $14.77 | 13,500 | — | — |
| 2003-12-16 | $3.15 | $14.54 | 2,200 | — | — |
| 2003-12-15 | $3.25 | $15.00 | 23,000 | — | — |
| 2003-12-12 | $3.13 | $14.44 | 7,100 | — | — |
| 2003-12-11 | $3.10 | $14.30 | 5,300 | — | — |
| 2003-12-10 | $3.08 | $14.21 | 400 | — | — |
| 2003-12-09 | $3.07 | $14.17 | 4,600 | — | — |
| 2003-12-08 | $3.06 | $14.12 | 13,700 | — | — |
| 2003-12-05 | $2.93 | $13.52 | 1,900 | — | — |
| 2003-12-04 | $2.93 | $13.52 | 29,700 | — | — |
| 2003-12-03 | $2.94 | $13.57 | 13,200 | — | — |
| 2003-12-02 | $3.07 | $14.17 | 1,900 | — | — |
| 2003-12-01 | $3.05 | $14.07 | 8,900 | — | — |
| 2003-11-28 | $3.08 | $14.21 | 300 | — | — |
| 2003-11-26 | $3.05 | $14.07 | 3,300 | — | — |
| 2003-11-25 | $3.04 | $14.03 | 33,200 | — | — |
| 2003-11-24 | $3.01 | $13.89 | 700 | — | — |
| 2003-11-21 | $3.00 | $13.84 | 18,800 | — | — |
| 2003-11-20 | $3.00 | $13.84 | 21,300 | — | — |
| 2003-11-19 | $3.14 | $14.49 | 500 | — | — |
| 2003-11-18 | $3.06 | $14.12 | 200 | — | — |
| 2003-11-17 | $3.01 | $13.89 | 5,100 | — | — |
| 2003-11-14 | $2.95 | $13.61 | 29,700 | — | — |
| 2003-11-13 | $3.10 | $14.30 | 3,100 | — | — |
| 2003-11-12 | $3.10 | $14.30 | 4,300 | — | — |
| 2003-11-11 | $3.07 | $14.17 | 200 | — | — |
| 2003-11-10 | $3.05 | $14.07 | 1,100 | — | — |
| 2003-11-07 | $3.08 | $14.21 | 2,500 | — | — |
| 2003-11-06 | $3.02 | $13.94 | 21,500 | — | — |
| 2003-11-05 | $3.18 | $14.67 | 3,100 | — | — |
| 2003-11-04 | $2.96 | $13.66 | 10,400 | — | — |
| 2003-11-03 | $2.92 | $13.47 | 2,300 | — | — |
| 2003-10-31 | $2.89 | $13.34 | 11,900 | — | — |
| 2003-10-30 | $2.92 | $13.47 | 11,900 | — | — |
| 2003-10-29 | $3.05 | $14.07 | 0 | — | — |
| 2003-10-28 | $3.05 | $14.07 | 4,400 | — | — |
| 2003-10-27 | $3.01 | $13.89 | 5,000 | — | — |
| 2003-10-24 | $3.00 | $13.84 | 2,100 | — | — |
| 2003-10-23 | $3.10 | $14.30 | 2,700 | — | — |
| 2003-10-22 | $3.07 | $14.17 | 0 | — | — |
| 2003-10-21 | $3.10 | $14.18 | 24,400 | — | — |
| 2003-10-20 | $3.05 | $13.95 | 1,600 | — | — |
| 2003-10-17 | $3.06 | $13.99 | 7,500 | — | — |
| 2003-10-16 | $3.14 | $14.36 | 2,000 | — | — |
| 2003-10-15 | $3.15 | $14.40 | 4,800 | — | — |
| 2003-10-14 | $3.05 | $13.95 | 4,600 | — | — |
| 2003-10-13 | $2.99 | $13.67 | 2,700 | — | — |
| 2003-10-10 | $3.00 | $13.72 | 7,300 | — | — |
| 2003-10-09 | $3.15 | $14.40 | 3,800 | — | — |
| 2003-10-08 | $3.11 | $14.22 | 0 | — | — |
| 2003-10-07 | $3.11 | $14.22 | 7,300 | — | — |
| 2003-10-06 | $3.13 | $14.31 | 10,900 | — | — |
| 2003-10-03 | $3.01 | $13.76 | 9,500 | — | — |
| 2003-10-02 | $3.08 | $14.08 | 800 | — | — |
| 2003-10-01 | $3.08 | $14.08 | 6,200 | — | — |
| 2003-09-30 | $3.11 | $14.22 | 2,200 | — | — |
| 2003-09-29 | $3.00 | $13.72 | 3,000 | — | — |
| 2003-09-26 | $2.96 | $13.54 | 3,700 | — | — |
| 2003-09-25 | $3.00 | $13.72 | 8,500 | — | — |
| 2003-09-24 | $3.13 | $14.31 | 1,900 | — | — |
| 2003-09-23 | $3.09 | $14.13 | 6,700 | — | — |
| 2003-09-22 | $3.01 | $13.76 | 7,600 | — | — |
| 2003-09-19 | $3.20 | $14.63 | 9,300 | — | — |
| 2003-09-18 | $3.20 | $14.63 | 9,600 | — | — |
| 2003-09-17 | $3.20 | $14.63 | 14,300 | — | — |
| 2003-09-16 | $3.20 | $14.63 | 22,700 | — | — |
| 2003-09-15 | $3.18 | $14.54 | 2,400 | — | — |
| 2003-09-12 | $3.19 | $14.59 | 4,400 | — | — |
| 2003-09-11 | $3.13 | $14.31 | 1,500 | — | — |
| 2003-09-10 | $3.12 | $14.27 | 2,100 | — | — |
| 2003-09-09 | $3.06 | $13.99 | 9,000 | — | — |
| 2003-09-08 | $3.18 | $14.54 | 8,000 | — | — |
| 2003-09-05 | $3.09 | $14.13 | 8,600 | — | — |
| 2003-09-04 | $3.17 | $14.50 | 4,000 | — | — |
| 2003-09-03 | $3.10 | $14.18 | 44,400 | — | — |
| 2003-09-02 | $3.02 | $13.81 | 5,900 | — | — |
| 2003-08-29 | $3.15 | $14.40 | 7,800 | — | — |
| 2003-08-28 | $3.05 | $13.95 | 7,000 | — | — |
| 2003-08-27 | $3.10 | $14.18 | 1,000 | — | — |
| 2003-08-26 | $3.10 | $14.18 | 25,500 | — | — |
| 2003-08-25 | $3.28 | $15.00 | 22,200 | — | — |
| 2003-08-22 | $3.30 | $15.09 | 24,500 | — | — |
| 2003-08-21 | $3.31 | $15.14 | 16,800 | — | — |
| 2003-08-20 | $3.19 | $14.59 | 19,200 | — | — |
| 2003-08-19 | $2.90 | $13.26 | 17,100 | — | — |
| 2003-08-18 | $2.81 | $12.85 | 31,100 | — | — |
| 2003-08-15 | $2.69 | $12.30 | 3,000 | — | — |
| 2003-08-14 | $2.69 | $12.30 | 2,000 | — | — |
| 2003-08-13 | $2.63 | $12.03 | 700 | — | — |
| 2003-08-12 | $2.64 | $12.07 | 5,300 | — | — |
| 2003-08-11 | $2.70 | $12.35 | 1,100 | — | — |
| 2003-08-08 | $2.65 | $12.12 | 2,400 | — | — |
| 2003-08-07 | $2.68 | $12.26 | 0 | — | — |
| 2003-08-06 | $2.68 | $12.26 | 1,200 | — | — |
| 2003-08-05 | $2.62 | $11.98 | 4,700 | — | — |
| 2003-08-04 | $2.69 | $12.30 | 1,200 | — | — |
| 2003-08-01 | $2.69 | $12.30 | 3,000 | — | — |
| 2003-07-31 | $2.60 | $11.89 | 0 | — | — |
| 2003-07-30 | $2.60 | $11.89 | 8,800 | — | — |
| 2003-07-29 | $2.60 | $11.89 | 2,600 | — | — |
| 2003-07-28 | $2.54 | $11.61 | 5,100 | — | — |
| 2003-07-25 | $2.55 | $11.66 | 9,400 | — | — |
| 2003-07-24 | $2.56 | $11.71 | 16,000 | — | — |
| 2003-07-23 | $2.53 | $11.57 | 10,100 | — | — |
| 2003-07-22 | $2.73 | $12.35 | 3,200 | — | — |
| 2003-07-21 | $2.75 | $12.44 | 1,200 | — | — |
| 2003-07-18 | $2.80 | $12.66 | 10,600 | — | — |
| 2003-07-17 | $2.75 | $12.44 | 3,900 | — | — |
| 2003-07-16 | $2.75 | $12.44 | 7,400 | — | — |
| 2003-07-15 | $2.76 | $12.48 | 5,100 | — | — |
| 2003-07-14 | $2.75 | $12.44 | 7,400 | — | — |
| 2003-07-11 | $2.72 | $12.30 | 2,000 | — | — |
| 2003-07-10 | $2.75 | $12.44 | 0 | — | — |
| 2003-07-09 | $2.75 | $12.44 | 3,400 | — | — |
| 2003-07-08 | $2.75 | $12.44 | 22,700 | — | — |
| 2003-07-07 | $2.76 | $12.48 | 900 | — | — |
| 2003-07-03 | $2.78 | $12.57 | 200 | — | — |
| 2003-07-02 | $2.78 | $12.57 | 4,700 | — | — |
| 2003-07-01 | $2.63 | $11.89 | 3,300 | — | — |
| 2003-06-30 | $2.70 | $12.21 | 200 | — | — |
| 2003-06-27 | $2.70 | $12.21 | 3,600 | — | — |
| 2003-06-26 | $2.65 | $11.98 | 5,200 | — | — |
| 2003-06-25 | $2.74 | $12.39 | 10,700 | — | — |
| 2003-06-24 | $2.57 | $11.62 | 1,900 | — | — |
| 2003-06-23 | $2.61 | $11.80 | 4,500 | — | — |
| 2003-06-20 | $2.58 | $11.67 | 2,100 | — | — |
| 2003-06-19 | $2.56 | $11.58 | 17,900 | — | — |
| 2003-06-18 | $2.61 | $11.80 | 8,800 | — | — |
| 2003-06-17 | $2.50 | $11.31 | 12,500 | — | — |
| 2003-06-16 | $2.43 | $10.99 | 4,400 | — | — |
| 2003-06-13 | $2.45 | $11.08 | 200 | — | — |
| 2003-06-12 | $2.36 | $10.67 | 4,600 | — | — |
| 2003-06-11 | $2.35 | $10.63 | 14,500 | — | — |
| 2003-06-10 | $2.43 | $10.99 | 0 | — | — |
| 2003-06-09 | $2.43 | $10.99 | 13,200 | — | — |
| 2003-06-06 | $2.48 | $11.22 | 2,200 | — | — |
| 2003-06-05 | $2.36 | $10.67 | 2,500 | — | — |
| 2003-06-04 | $2.49 | $11.26 | 4,000 | — | — |
| 2003-06-03 | $2.44 | $11.04 | 8,300 | — | — |
| 2003-06-02 | $2.48 | $11.22 | 6,700 | — | — |
| 2003-05-30 | $2.50 | $11.31 | 4,800 | — | — |
| 2003-05-29 | $2.50 | $11.31 | 1,000 | — | — |
| 2003-05-28 | $2.50 | $11.31 | 0 | — | — |
| 2003-05-27 | $2.50 | $11.31 | 6,400 | — | — |
| 2003-05-23 | $2.51 | $11.35 | 500 | — | — |
| 2003-05-22 | $2.46 | $11.13 | 800 | — | — |
| 2003-05-21 | $2.50 | $11.31 | 300 | — | — |
| 2003-05-20 | $2.47 | $11.17 | 100 | — | — |
| 2003-05-19 | $2.45 | $11.08 | 300 | — | — |
| 2003-05-16 | $2.50 | $11.31 | 1,000 | — | — |
| 2003-05-15 | $2.40 | $10.85 | 3,200 | — | — |
| 2003-05-14 | $2.45 | $11.08 | 8,700 | — | — |
| 2003-05-13 | $2.53 | $11.44 | 1,200 | — | — |
| 2003-05-12 | $2.56 | $11.58 | 2,200 | — | — |
| 2003-05-09 | $2.44 | $11.04 | 8,000 | — | — |
| 2003-05-08 | $2.40 | $10.85 | 4,200 | — | — |
| 2003-05-07 | $2.40 | $10.85 | 700 | — | — |
| 2003-05-06 | $2.40 | $10.85 | 2,300 | — | — |
| 2003-05-05 | $2.41 | $10.90 | 17,300 | — | — |
| 2003-05-02 | $2.36 | $10.67 | 10,000 | — | — |
| 2003-05-01 | $2.30 | $10.40 | 21,500 | — | — |
| 2003-04-30 | $2.36 | $10.67 | 5,700 | — | — |
| 2003-04-29 | $2.40 | $10.85 | 13,400 | — | — |
| 2003-04-28 | $2.35 | $10.63 | 6,000 | — | — |
| 2003-04-25 | $2.34 | $10.58 | 8,800 | — | — |
| 2003-04-24 | $2.41 | $10.90 | 0 | — | — |
| 2003-04-23 | $2.41 | $10.90 | 0 | — | — |
| 2003-04-22 | $2.43 | $10.90 | 0 | — | — |
| 2003-04-21 | $2.43 | $10.90 | 200 | — | — |
| 2003-04-17 | $2.39 | $10.72 | 0 | — | — |
| 2003-04-16 | $2.39 | $10.72 | 4,000 | — | — |
| 2003-04-15 | $2.39 | $10.72 | 0 | — | — |
| 2003-04-14 | $2.39 | $10.72 | 0 | — | — |
| 2003-04-11 | $2.39 | $10.72 | 0 | — | — |
| 2003-04-10 | $2.39 | $10.72 | 0 | — | — |
| 2003-04-09 | $2.39 | $10.72 | 700 | — | — |
| 2003-04-08 | $2.41 | $10.81 | 0 | — | — |
| 2003-04-07 | $2.41 | $10.81 | 200 | — | — |
| 2003-04-04 | $2.36 | $10.59 | 1,600 | — | — |
| 2003-04-03 | $2.38 | $10.68 | 400 | — | — |
| 2003-04-02 | $2.43 | $10.90 | 2,000 | — | — |
| 2003-04-01 | $2.35 | $10.54 | 2,900 | — | — |
| 2003-03-31 | $2.41 | $10.81 | 4,600 | — | — |
| 2003-03-28 | $2.45 | $10.99 | 2,000 | — | — |
| 2003-03-27 | $2.41 | $10.81 | 0 | — | — |
| 2003-03-26 | $2.41 | $10.81 | 0 | — | — |
| 2003-03-25 | $2.41 | $10.81 | 1,900 | — | — |
| 2003-03-24 | $2.40 | $10.76 | 1,500 | — | — |
| 2003-03-21 | $2.45 | $10.99 | 0 | — | — |
| 2003-03-20 | $2.45 | $10.99 | 1,700 | — | — |
| 2003-03-19 | $2.40 | $10.76 | 2,900 | — | — |
| 2003-03-18 | $2.46 | $11.03 | 1,500 | — | — |
| 2003-03-17 | $2.36 | $10.59 | 1,000 | — | — |
| 2003-03-14 | $2.40 | $10.76 | 1,300 | — | — |
| 2003-03-13 | $2.47 | $11.08 | 0 | — | — |
| 2003-03-12 | $2.47 | $11.08 | 4,000 | — | — |
| 2003-03-11 | $2.50 | $11.21 | 8,000 | — | — |
| 2003-03-10 | $2.37 | $10.63 | 1,400 | — | — |
| 2003-03-07 | $2.40 | $10.76 | 0 | — | — |
| 2003-03-06 | $2.40 | $10.76 | 1,500 | — | — |
| 2003-03-05 | $2.40 | $10.76 | 0 | — | — |
| 2003-03-04 | $2.40 | $10.76 | 1,900 | — | — |
| 2003-03-03 | $2.53 | $11.35 | 700 | — | — |
| 2003-02-28 | $2.41 | $10.81 | 1,400 | — | — |
| 2003-02-27 | $2.55 | $11.44 | 0 | — | — |
| 2003-02-26 | $2.55 | $11.44 | 800 | — | — |
| 2003-02-25 | $2.52 | $11.30 | 100 | — | — |
| 2003-02-24 | $2.47 | $11.08 | 1,100 | — | — |
| 2003-02-21 | $2.55 | $11.44 | 1,200 | — | — |
| 2003-02-20 | $2.40 | $10.76 | 1,300 | — | — |
| 2003-02-19 | $2.34 | $10.50 | 3,200 | — | — |
| 2003-02-18 | $2.34 | $10.50 | 3,900 | — | — |
| 2003-02-14 | $2.50 | $11.21 | 0 | — | — |
| 2003-02-13 | $2.50 | $11.21 | 14,100 | — | — |
| 2003-02-12 | $2.52 | $11.30 | 12,100 | — | — |
| 2003-02-11 | $2.50 | $11.21 | 300 | — | — |
| 2003-02-10 | $2.51 | $11.26 | 1,500 | — | — |
| 2003-02-07 | $2.42 | $10.85 | 600 | — | — |
| 2003-02-06 | $2.50 | $11.21 | 0 | — | — |
| 2003-02-05 | $2.50 | $11.21 | 400 | — | — |
| 2003-02-04 | $2.54 | $11.39 | 0 | — | — |
| 2003-02-03 | $2.54 | $11.39 | 0 | — | — |
| 2003-01-31 | $2.54 | $11.39 | 4,400 | — | — |
| 2003-01-30 | $2.52 | $11.30 | 100 | — | — |
| 2003-01-29 | $2.51 | $11.26 | 0 | — | — |
| 2003-01-28 | $2.54 | $11.26 | 0 | — | — |
| 2003-01-27 | $2.54 | $11.26 | 1,400 | — | — |
| 2003-01-24 | $2.54 | $11.26 | 500 | — | — |
| 2003-01-23 | $2.54 | $11.26 | 0 | — | — |
| 2003-01-22 | $2.54 | $11.26 | 0 | — | — |
| 2003-01-21 | $2.54 | $11.26 | 0 | — | — |
| 2003-01-17 | $2.54 | $11.26 | 4,100 | — | — |
| 2003-01-16 | $2.46 | $10.90 | 1,500 | — | — |
| 2003-01-15 | $2.50 | $11.08 | 5,400 | — | — |
| 2003-01-14 | $2.42 | $10.73 | 9,200 | — | — |
| 2003-01-13 | $2.41 | $10.68 | 900 | — | — |
| 2003-01-10 | $2.45 | $10.86 | 200 | — | — |
| 2003-01-09 | $2.42 | $10.73 | 2,700 | — | — |
| 2003-01-08 | $2.42 | $10.73 | 11,000 | — | — |
| 2003-01-07 | $2.40 | $10.64 | 3,400 | — | — |
| 2003-01-06 | $2.40 | $10.64 | 13,000 | — | — |
| 2003-01-03 | $2.49 | $11.04 | 0 | — | — |
| 2003-01-02 | $2.49 | $11.04 | 800 | — | — |