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
- 1993-03-26 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 | $4.89 | $4.89 | 58,700 | — | — |
| 2003-12-30 | $4.97 | $4.97 | 98,700 | — | — |
| 2003-12-29 | $4.90 | $4.90 | 163,200 | — | — |
| 2003-12-26 | $4.93 | $4.93 | 17,900 | — | — |
| 2003-12-24 | $4.95 | $4.95 | 37,900 | — | — |
| 2003-12-23 | $5.00 | $5.00 | 94,000 | — | — |
| 2003-12-22 | $5.08 | $5.08 | 95,300 | — | — |
| 2003-12-19 | $5.04 | $5.04 | 123,100 | — | — |
| 2003-12-18 | $4.78 | $4.78 | 128,200 | — | — |
| 2003-12-17 | $4.79 | $4.79 | 65,000 | — | — |
| 2003-12-16 | $4.74 | $4.74 | 76,100 | — | — |
| 2003-12-15 | $4.78 | $4.78 | 74,100 | — | — |
| 2003-12-12 | $4.66 | $4.66 | 18,500 | — | — |
| 2003-12-11 | $4.72 | $4.72 | 56,000 | — | — |
| 2003-12-10 | $4.62 | $4.62 | 74,900 | — | — |
| 2003-12-09 | $4.65 | $4.65 | 66,100 | — | — |
| 2003-12-08 | $4.75 | $4.75 | 102,600 | — | — |
| 2003-12-05 | $4.76 | $4.76 | 49,300 | — | — |
| 2003-12-04 | $4.79 | $4.79 | 58,400 | — | — |
| 2003-12-03 | $4.90 | $4.90 | 143,600 | — | — |
| 2003-12-02 | $5.09 | $5.09 | 151,900 | — | — |
| 2003-12-01 | $4.75 | $4.75 | 104,600 | — | — |
| 2003-11-28 | $4.96 | $4.96 | 56,600 | — | — |
| 2003-11-26 | $4.98 | $4.98 | 85,100 | — | — |
| 2003-11-25 | $4.95 | $4.95 | 125,600 | — | — |
| 2003-11-24 | $4.79 | $4.79 | 73,400 | — | — |
| 2003-11-21 | $4.53 | $4.53 | 139,400 | — | — |
| 2003-11-20 | $4.74 | $4.74 | 66,100 | — | — |
| 2003-11-19 | $4.86 | $4.86 | 46,700 | — | — |
| 2003-11-18 | $4.92 | $4.92 | 84,800 | — | — |
| 2003-11-17 | $5.09 | $5.09 | 118,200 | — | — |
| 2003-11-14 | $5.16 | $5.16 | 62,800 | — | — |
| 2003-11-13 | $5.26 | $5.26 | 262,500 | — | — |
| 2003-11-12 | $5.43 | $5.43 | 692,600 | — | — |
| 2003-11-11 | $5.02 | $5.02 | 268,500 | — | — |
| 2003-11-10 | $4.90 | $4.90 | 221,300 | — | — |
| 2003-11-07 | $4.85 | $4.85 | 43,700 | — | — |
| 2003-11-06 | $4.72 | $4.72 | 77,000 | — | — |
| 2003-11-05 | $4.76 | $4.76 | 116,900 | — | — |
| 2003-11-04 | $5.00 | $5.00 | 177,000 | — | — |
| 2003-11-03 | $5.02 | $5.02 | 377,100 | — | — |
| 2003-10-31 | $4.78 | $4.78 | 39,300 | — | — |
| 2003-10-30 | $4.80 | $4.80 | 149,100 | — | — |
| 2003-10-29 | $4.84 | $4.84 | 311,100 | — | — |
| 2003-10-28 | $4.36 | $4.36 | 87,900 | — | — |
| 2003-10-27 | $4.32 | $4.32 | 78,600 | — | — |
| 2003-10-24 | $4.33 | $4.33 | 51,800 | — | — |
| 2003-10-23 | $4.24 | $4.24 | 57,200 | — | — |
| 2003-10-22 | $4.30 | $4.30 | 133,500 | — | — |
| 2003-10-21 | $4.45 | $4.45 | 116,400 | — | — |
| 2003-10-20 | $4.55 | $4.55 | 187,000 | — | — |
| 2003-10-17 | $4.45 | $4.45 | 119,000 | — | — |
| 2003-10-16 | $4.65 | $4.65 | 436,900 | — | — |
| 2003-10-15 | $4.30 | $4.30 | 248,300 | — | — |
| 2003-10-14 | $4.72 | $4.72 | 371,600 | — | — |
| 2003-10-13 | $5.26 | $5.26 | 158,100 | — | — |
| 2003-10-10 | $5.60 | $5.60 | 53,500 | — | — |
| 2003-10-09 | $5.67 | $5.67 | 141,500 | — | — |
| 2003-10-08 | $5.32 | $5.32 | 248,400 | — | — |
| 2003-10-07 | $5.49 | $5.49 | 324,100 | — | — |
| 2003-10-06 | $4.86 | $4.86 | 14,200 | — | — |
| 2003-10-03 | $4.72 | $4.72 | 24,500 | — | — |
| 2003-10-02 | $4.78 | $4.78 | 31,100 | — | — |
| 2003-10-01 | $4.61 | $4.61 | 17,500 | — | — |
| 2003-09-30 | $4.47 | $4.47 | 28,100 | — | — |
| 2003-09-29 | $4.54 | $4.54 | 26,300 | — | — |
| 2003-09-26 | $4.72 | $4.72 | 13,600 | — | — |
| 2003-09-25 | $4.86 | $4.86 | 35,900 | — | — |
| 2003-09-24 | $4.80 | $4.80 | 27,800 | — | — |
| 2003-09-23 | $4.77 | $4.77 | 20,700 | — | — |
| 2003-09-22 | $4.75 | $4.75 | 21,400 | — | — |
| 2003-09-19 | $4.71 | $4.71 | 33,100 | — | — |
| 2003-09-18 | $4.86 | $4.86 | 51,400 | — | — |
| 2003-09-17 | $4.48 | $4.48 | 8,100 | — | — |
| 2003-09-16 | $4.49 | $4.49 | 19,900 | — | — |
| 2003-09-15 | $4.45 | $4.45 | 52,300 | — | — |
| 2003-09-12 | $4.50 | $4.50 | 55,200 | — | — |
| 2003-09-11 | $4.79 | $4.79 | 11,800 | — | — |
| 2003-09-10 | $4.74 | $4.74 | 18,100 | — | — |
| 2003-09-09 | $4.83 | $4.83 | 25,900 | — | — |
| 2003-09-08 | $4.95 | $4.95 | 30,400 | — | — |
| 2003-09-05 | $4.85 | $4.85 | 47,200 | — | — |
| 2003-09-04 | $4.89 | $4.89 | 58,800 | — | — |
| 2003-09-03 | $4.89 | $4.89 | 118,900 | — | — |
| 2003-09-02 | $4.55 | $4.55 | 18,400 | — | — |
| 2003-08-29 | $4.48 | $4.48 | 7,500 | — | — |
| 2003-08-28 | $4.56 | $4.56 | 17,600 | — | — |
| 2003-08-27 | $4.49 | $4.49 | 23,600 | — | — |
| 2003-08-26 | $4.42 | $4.42 | 2,900 | — | — |
| 2003-08-25 | $4.47 | $4.47 | 30,900 | — | — |
| 2003-08-22 | $4.51 | $4.51 | 18,100 | — | — |
| 2003-08-21 | $4.60 | $4.60 | 73,300 | — | — |
| 2003-08-20 | $4.55 | $4.55 | 23,500 | — | — |
| 2003-08-19 | $4.65 | $4.65 | 29,100 | — | — |
| 2003-08-18 | $4.70 | $4.70 | 65,500 | — | — |
| 2003-08-15 | $4.41 | $4.41 | 11,300 | — | — |
| 2003-08-14 | $4.36 | $4.36 | 35,600 | — | — |
| 2003-08-13 | $4.68 | $4.68 | 19,500 | — | — |
| 2003-08-12 | $4.74 | $4.74 | 24,100 | — | — |
| 2003-08-11 | $4.50 | $4.50 | 34,600 | — | — |
| 2003-08-08 | $4.54 | $4.54 | 3,400 | — | — |
| 2003-08-07 | $4.54 | $4.54 | 28,700 | — | — |
| 2003-08-06 | $4.37 | $4.37 | 101,400 | — | — |
| 2003-08-05 | $4.68 | $4.68 | 53,900 | — | — |
| 2003-08-04 | $4.70 | $4.70 | 120,600 | — | — |
| 2003-08-01 | $4.82 | $4.82 | 25,700 | — | — |
| 2003-07-31 | $4.85 | $4.85 | 47,100 | — | — |
| 2003-07-30 | $4.74 | $4.74 | 149,300 | — | — |
| 2003-07-29 | $4.97 | $4.97 | 18,400 | — | — |
| 2003-07-28 | $5.04 | $5.04 | 70,700 | — | — |
| 2003-07-25 | $5.00 | $5.00 | 108,000 | — | — |
| 2003-07-24 | $5.16 | $5.16 | 68,900 | — | — |
| 2003-07-23 | $5.08 | $5.08 | 66,300 | — | — |
| 2003-07-22 | $5.00 | $5.00 | 123,600 | — | — |
| 2003-07-21 | $5.32 | $5.32 | 37,000 | — | — |
| 2003-07-18 | $5.52 | $5.52 | 50,400 | — | — |
| 2003-07-17 | $5.55 | $5.55 | 62,800 | — | — |
| 2003-07-16 | $5.72 | $5.72 | 172,200 | — | — |
| 2003-07-15 | $6.34 | $6.34 | 77,200 | — | — |
| 2003-07-14 | $6.45 | $6.45 | 138,900 | — | — |
| 2003-07-11 | $6.35 | $6.35 | 308,500 | — | — |
| 2003-07-10 | $6.44 | $6.44 | 532,700 | — | — |
| 2003-07-09 | $5.40 | $5.40 | 249,100 | — | — |
| 2003-07-08 | $4.91 | $4.91 | 46,700 | — | — |
| 2003-07-07 | $5.08 | $5.08 | 65,900 | — | — |
| 2003-07-03 | $5.05 | $5.05 | 21,400 | — | — |
| 2003-07-02 | $5.08 | $5.08 | 32,600 | — | — |
| 2003-07-01 | $4.90 | $4.90 | 72,300 | — | — |
| 2003-06-30 | $5.09 | $5.09 | 48,300 | — | — |
| 2003-06-27 | $5.12 | $5.12 | 25,300 | — | — |
| 2003-06-26 | $5.09 | $5.09 | 55,600 | — | — |
| 2003-06-25 | $4.80 | $4.80 | 98,100 | — | — |
| 2003-06-24 | $5.10 | $5.10 | 120,000 | — | — |
| 2003-06-23 | $5.32 | $5.32 | 164,700 | — | — |
| 2003-06-20 | $5.19 | $5.19 | 336,700 | — | — |
| 2003-06-19 | $4.65 | $4.65 | 950,700 | — | — |
| 2003-06-18 | $4.80 | $4.80 | 618,600 | — | — |
| 2003-06-17 | $3.80 | $3.80 | 176,700 | — | — |
| 2003-06-16 | $3.66 | $3.66 | 51,200 | — | — |
| 2003-06-13 | $3.73 | $3.73 | 18,600 | — | — |
| 2003-06-12 | $3.75 | $3.75 | 64,500 | — | — |
| 2003-06-11 | $3.80 | $3.80 | 120,700 | — | — |
| 2003-06-10 | $3.73 | $3.73 | 17,800 | — | — |
| 2003-06-09 | $3.80 | $3.80 | 34,700 | — | — |
| 2003-06-06 | $3.94 | $3.94 | 21,400 | — | — |
| 2003-06-05 | $4.01 | $4.01 | 73,900 | — | — |
| 2003-06-04 | $3.96 | $3.96 | 22,100 | — | — |
| 2003-06-03 | $4.01 | $4.01 | 12,700 | — | — |
| 2003-06-02 | $3.95 | $3.95 | 42,000 | — | — |
| 2003-05-30 | $4.05 | $4.05 | 33,900 | — | — |
| 2003-05-29 | $4.05 | $4.05 | 83,900 | — | — |
| 2003-05-28 | $3.96 | $3.96 | 42,500 | — | — |
| 2003-05-27 | $4.00 | $4.00 | 77,800 | — | — |
| 2003-05-23 | $4.05 | $4.05 | 26,700 | — | — |
| 2003-05-22 | $4.06 | $4.06 | 85,400 | — | — |
| 2003-05-21 | $4.00 | $4.00 | 57,000 | — | — |
| 2003-05-20 | $4.17 | $4.17 | 63,500 | — | — |
| 2003-05-19 | $4.40 | $4.40 | 98,900 | — | — |
| 2003-05-16 | $4.27 | $4.27 | 17,100 | — | — |
| 2003-05-15 | $4.40 | $4.40 | 131,400 | — | — |
| 2003-05-14 | $4.53 | $4.53 | 161,600 | — | — |
| 2003-05-13 | $4.40 | $4.40 | 54,000 | — | — |
| 2003-05-12 | $4.49 | $4.49 | 61,800 | — | — |
| 2003-05-09 | $4.32 | $4.32 | 33,400 | — | — |
| 2003-05-08 | $4.25 | $4.25 | 35,800 | — | — |
| 2003-05-07 | $4.38 | $4.38 | 23,400 | — | — |
| 2003-05-06 | $4.44 | $4.44 | 117,900 | — | — |
| 2003-05-05 | $4.53 | $4.53 | 212,200 | — | — |
| 2003-05-02 | $4.36 | $4.36 | 219,900 | — | — |
| 2003-05-01 | $3.78 | $3.78 | 178,300 | — | — |
| 2003-04-30 | $3.43 | $3.43 | 74,100 | — | — |
| 2003-04-29 | $3.50 | $3.50 | 90,200 | — | — |
| 2003-04-28 | $3.74 | $3.74 | 13,900 | — | — |
| 2003-04-25 | $3.85 | $3.85 | 27,800 | — | — |
| 2003-04-24 | $3.90 | $3.90 | 52,000 | — | — |
| 2003-04-23 | $3.90 | $3.90 | 5,500 | — | — |
| 2003-04-22 | $3.98 | $3.98 | 14,100 | — | — |
| 2003-04-21 | $3.98 | $3.98 | 131,800 | — | — |
| 2003-04-17 | $4.09 | $4.09 | 17,600 | — | — |
| 2003-04-16 | $4.50 | $4.50 | 14,600 | — | — |
| 2003-04-15 | $4.40 | $4.40 | 71,985 | — | — |
| 2003-04-14 | $4.80 | $4.80 | 28,945 | — | — |
| 2003-04-11 | $4.80 | $4.80 | 10,860 | — | — |
| 2003-04-10 | $4.80 | $4.80 | 35,070 | — | — |
| 2003-04-09 | $4.60 | $4.60 | 18,815 | — | — |
| 2003-04-08 | $4.80 | $4.80 | 84,280 | — | — |
| 2003-04-07 | $4.80 | $4.80 | 109,545 | — | — |
| 2003-04-04 | $4.60 | $4.60 | 13,455 | — | — |
| 2003-04-03 | $4.80 | $4.80 | 13,255 | — | — |
| 2003-04-02 | $5.00 | $5.00 | 36,730 | — | — |
| 2003-04-01 | $4.80 | $4.80 | 18,255 | — | — |
| 2003-03-31 | $5.00 | $5.00 | 53,625 | — | — |
| 2003-03-28 | $5.00 | $5.00 | 31,050 | — | — |
| 2003-03-27 | $5.20 | $5.20 | 95,705 | — | — |
| 2003-03-26 | $5.40 | $5.40 | 248,065 | — | — |
| 2003-03-25 | $5.40 | $5.40 | 260,320 | — | — |
| 2003-03-24 | $5.00 | $5.00 | 360,740 | — | — |
| 2003-03-21 | $4.20 | $4.20 | 177,375 | — | — |
| 2003-03-20 | $4.00 | $4.00 | 221,040 | — | — |
| 2003-03-19 | $4.20 | $4.20 | 115,260 | — | — |
| 2003-03-18 | $4.60 | $4.60 | 9,195 | — | — |
| 2003-03-17 | $4.60 | $4.60 | 29,185 | — | — |
| 2003-03-14 | $4.80 | $4.80 | 37,430 | — | — |
| 2003-03-13 | $5.00 | $5.00 | 41,930 | — | — |
| 2003-03-12 | $5.20 | $5.20 | 24,640 | — | — |
| 2003-03-11 | $5.60 | $5.60 | 18,420 | — | — |
| 2003-03-10 | $5.80 | $5.80 | 24,605 | — | — |
| 2003-03-07 | $5.60 | $5.60 | 12,190 | — | — |
| 2003-03-06 | $6.00 | $6.00 | 27,270 | — | — |
| 2003-03-05 | $6.20 | $6.20 | 15,720 | — | — |
| 2003-03-04 | $6.80 | $6.80 | 24,620 | — | — |
| 2003-03-03 | $7.00 | $7.00 | 25,455 | — | — |
| 2003-02-28 | $7.80 | $7.80 | 2,590 | — | — |
| 2003-02-27 | $7.80 | $7.80 | 535 | — | — |
| 2003-02-26 | $7.80 | $7.80 | 3,435 | — | — |
| 2003-02-25 | $7.80 | $7.80 | 7,140 | — | — |
| 2003-02-24 | $7.60 | $7.60 | 14,125 | — | — |
| 2003-02-21 | $7.00 | $7.00 | 2,195 | — | — |
| 2003-02-20 | $7.00 | $7.00 | 310 | — | — |
| 2003-02-19 | $7.00 | $7.00 | 3,940 | — | — |
| 2003-02-18 | $7.40 | $7.40 | 2,580 | — | — |
| 2003-02-14 | $7.60 | $7.60 | 15,220 | — | — |
| 2003-02-13 | $7.00 | $7.00 | 1,785 | — | — |
| 2003-02-12 | $7.20 | $7.20 | 4,940 | — | — |
| 2003-02-11 | $8.00 | $8.00 | 10,745 | — | — |
| 2003-02-10 | $7.20 | $7.20 | 4,870 | — | — |
| 2003-02-07 | $7.20 | $7.20 | 1,125 | — | — |
| 2003-02-06 | $7.80 | $7.80 | 16,910 | — | — |
| 2003-02-05 | $7.00 | $7.00 | 21,140 | — | — |
| 2003-02-04 | $6.80 | $6.80 | 9,780 | — | — |
| 2003-02-03 | $7.20 | $7.20 | 1,295 | — | — |
| 2003-01-31 | $7.20 | $7.20 | 665 | — | — |
| 2003-01-30 | $7.40 | $7.40 | 6,290 | — | — |
| 2003-01-29 | $7.80 | $7.80 | 6,765 | — | — |
| 2003-01-28 | $7.00 | $7.00 | 4,910 | — | — |
| 2003-01-27 | $7.00 | $7.00 | 10,385 | — | — |
| 2003-01-24 | $7.80 | $7.80 | 3,080 | — | — |
| 2003-01-23 | $8.00 | $8.00 | 1,315 | — | — |
| 2003-01-22 | $7.80 | $7.80 | 715 | — | — |
| 2003-01-21 | $8.00 | $8.00 | 4,890 | — | — |
| 2003-01-17 | $8.60 | $8.60 | 1,690 | — | — |
| 2003-01-16 | $8.20 | $8.20 | 24,300 | — | — |
| 2003-01-15 | $8.80 | $8.80 | 7,845 | — | — |
| 2003-01-14 | $8.00 | $8.00 | 4,785 | — | — |
| 2003-01-13 | $8.40 | $8.40 | 4,785 | — | — |
| 2003-01-10 | $8.60 | $8.60 | 715 | — | — |
| 2003-01-09 | $8.40 | $8.40 | 9,855 | — | — |
| 2003-01-08 | $8.60 | $8.60 | 22,100 | — | — |
| 2003-01-07 | $8.00 | $8.00 | 9,375 | — | — |
| 2003-01-06 | $6.80 | $6.80 | 17,505 | — | — |
| 2003-01-03 | $7.60 | $7.60 | 620 | — | — |
| 2003-01-02 | $8.00 | $8.00 | 4,250 | — | — |