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 | $9.10 | $9.10 | 1,057 | — | — |
| 2003-12-30 | $9.10 | $9.10 | 5,236 | — | — |
| 2003-12-29 | $9.10 | $9.10 | 8,864 | — | — |
| 2003-12-26 | $8.40 | $8.40 | 2,629 | — | — |
| 2003-12-24 | $8.96 | $8.96 | 0 | — | — |
| 2003-12-23 | $8.96 | $8.96 | 3,286 | — | — |
| 2003-12-22 | $9.80 | $9.80 | 4,314 | — | — |
| 2003-12-19 | $9.52 | $9.52 | 1,114 | — | — |
| 2003-12-18 | $8.68 | $8.68 | 0 | — | — |
| 2003-12-17 | $8.68 | $8.68 | 0 | — | — |
| 2003-12-16 | $8.68 | $8.68 | 536 | — | — |
| 2003-12-15 | $9.52 | $9.52 | 536 | — | — |
| 2003-12-12 | $8.68 | $8.68 | 979 | — | — |
| 2003-12-11 | $8.40 | $8.40 | 3,000 | — | — |
| 2003-12-10 | $10.50 | $10.50 | 521 | — | — |
| 2003-12-09 | $8.40 | $8.40 | 314 | — | — |
| 2003-12-08 | $9.80 | $9.80 | 2,857 | — | — |
| 2003-12-05 | $9.38 | $9.38 | 3,107 | — | — |
| 2003-12-04 | $11.20 | $11.20 | 2,079 | — | — |
| 2003-12-03 | $11.20 | $11.20 | 950 | — | — |
| 2003-12-02 | $11.20 | $11.20 | 1,643 | — | — |
| 2003-12-01 | $10.50 | $10.50 | 3,507 | — | — |
| 2003-11-28 | $11.90 | $11.90 | 379 | — | — |
| 2003-11-26 | $11.90 | $11.90 | 5,171 | — | — |
| 2003-11-25 | $10.92 | $10.92 | 321 | — | — |
| 2003-11-24 | $11.13 | $11.13 | 357 | — | — |
| 2003-11-21 | $10.92 | $10.92 | 1,600 | — | — |
| 2003-11-20 | $11.20 | $11.20 | 1,671 | — | — |
| 2003-11-19 | $11.62 | $11.62 | 8,843 | — | — |
| 2003-11-18 | $11.06 | $11.06 | 15,614 | — | — |
| 2003-11-17 | $11.20 | $11.20 | 18,514 | — | — |
| 2003-11-14 | $10.36 | $10.36 | 22,700 | — | — |
| 2003-11-13 | $8.68 | $8.68 | 5,814 | — | — |
| 2003-11-12 | $7.00 | $7.00 | 6,643 | — | — |
| 2003-11-11 | $7.14 | $7.14 | 1,536 | — | — |
| 2003-11-10 | $7.70 | $7.70 | 0 | — | — |
| 2003-11-07 | $7.70 | $7.70 | 843 | — | — |
| 2003-11-06 | $8.26 | $8.26 | 71 | — | — |
| 2003-11-05 | $8.26 | $8.26 | 793 | — | — |
| 2003-11-04 | $7.14 | $7.14 | 4,786 | — | — |
| 2003-11-03 | $7.28 | $7.28 | 3,043 | — | — |
| 2003-10-31 | $7.56 | $7.56 | 564 | — | — |
| 2003-10-30 | $6.72 | $6.72 | 257 | — | — |
| 2003-10-29 | $6.72 | $6.72 | 143 | — | — |
| 2003-10-28 | $7.14 | $7.14 | 1,186 | — | — |
| 2003-10-27 | $7.14 | $7.14 | 143 | — | — |
| 2003-10-24 | $7.14 | $7.14 | 214 | — | — |
| 2003-10-23 | $7.00 | $7.00 | 1,779 | — | — |
| 2003-10-22 | $7.28 | $7.28 | 2,350 | — | — |
| 2003-10-21 | $7.42 | $7.42 | 321 | — | — |
| 2003-10-20 | $7.14 | $7.14 | 1,707 | — | — |
| 2003-10-17 | $6.72 | $6.72 | 0 | — | — |
| 2003-10-16 | $6.72 | $6.72 | 214 | — | — |
| 2003-10-15 | $6.16 | $6.16 | 7 | — | — |
| 2003-10-14 | $7.14 | $7.14 | 786 | — | — |
| 2003-10-13 | $7.00 | $7.00 | 1,214 | — | — |
| 2003-10-10 | $7.56 | $7.56 | 1,893 | — | — |
| 2003-10-09 | $7.98 | $7.98 | 1,107 | — | — |
| 2003-10-08 | $7.98 | $7.98 | 143 | — | — |
| 2003-10-07 | $7.70 | $7.70 | 4,829 | — | — |
| 2003-10-06 | $8.40 | $8.40 | 714 | — | — |
| 2003-10-03 | $7.14 | $7.14 | 321 | — | — |
| 2003-10-02 | $7.84 | $7.84 | 214 | — | — |
| 2003-10-01 | $7.84 | $7.84 | 2,529 | — | — |
| 2003-09-30 | $7.84 | $7.84 | 4,700 | — | — |
| 2003-09-29 | $7.98 | $7.98 | 1,100 | — | — |
| 2003-09-26 | $7.14 | $7.14 | 357 | — | — |
| 2003-09-25 | $6.72 | $6.72 | 4,643 | — | — |
| 2003-09-24 | $7.00 | $7.00 | 3,850 | — | — |
| 2003-09-23 | $7.00 | $7.00 | 214 | — | — |
| 2003-09-22 | $7.00 | $7.00 | 807 | — | — |
| 2003-09-19 | $7.42 | $7.42 | 4,429 | — | — |
| 2003-09-18 | $7.42 | $7.42 | 357 | — | — |
| 2003-09-17 | $6.58 | $6.58 | 1,121 | — | — |
| 2003-09-16 | $6.30 | $6.30 | 750 | — | — |
| 2003-09-15 | $7.00 | $7.00 | 357 | — | — |
| 2003-09-12 | $6.58 | $6.58 | 357 | — | — |
| 2003-09-11 | $7.42 | $7.42 | 0 | — | — |
| 2003-09-10 | $7.42 | $7.42 | 179 | — | — |
| 2003-09-09 | $7.42 | $7.42 | 1,429 | — | — |
| 2003-09-08 | $6.30 | $6.30 | 1,143 | — | — |
| 2003-09-05 | $6.30 | $6.30 | 3,571 | — | — |
| 2003-09-04 | $6.16 | $6.16 | 4,929 | — | — |
| 2003-09-03 | $7.70 | $7.70 | 1,436 | — | — |
| 2003-09-02 | $7.70 | $7.70 | 143 | — | — |
| 2003-08-29 | $7.14 | $7.14 | 786 | — | — |
| 2003-08-28 | $7.00 | $7.00 | 214 | — | — |
| 2003-08-27 | $7.70 | $7.70 | 3,564 | — | — |
| 2003-08-26 | $6.72 | $6.72 | 8,143 | — | — |
| 2003-08-25 | $7.00 | $7.00 | 6,229 | — | — |
| 2003-08-22 | $6.30 | $6.30 | 214 | — | — |
| 2003-08-21 | $6.16 | $6.16 | 714 | — | — |
| 2003-08-20 | $6.30 | $6.30 | 500 | — | — |
| 2003-08-19 | $6.02 | $6.02 | 143 | — | — |
| 2003-08-18 | $6.02 | $6.02 | 0 | — | — |
| 2003-08-15 | $6.02 | $6.02 | 0 | — | — |
| 2003-08-14 | $6.02 | $6.02 | 86 | — | — |
| 2003-08-13 | $4.90 | $4.90 | 1,450 | — | — |
| 2003-08-12 | $5.88 | $5.88 | 1,964 | — | — |
| 2003-08-11 | $5.46 | $5.46 | 3,193 | — | — |
| 2003-08-08 | $4.76 | $4.76 | 1,036 | — | — |
| 2003-08-07 | $5.04 | $5.04 | 1,071 | — | — |
| 2003-08-06 | $5.46 | $5.46 | 929 | — | — |
| 2003-08-05 | $5.18 | $5.18 | 1,786 | — | — |
| 2003-08-04 | $4.34 | $4.34 | 6,629 | — | — |
| 2003-08-01 | $4.90 | $4.90 | 1,536 | — | — |
| 2003-07-31 | $4.90 | $4.90 | 4,357 | — | — |
| 2003-07-30 | $4.90 | $4.90 | 2,236 | — | — |
| 2003-07-29 | $4.90 | $4.90 | 771 | — | — |
| 2003-07-28 | $4.48 | $4.48 | 4,850 | — | — |
| 2003-07-25 | $4.62 | $4.62 | 500 | — | — |
| 2003-07-24 | $4.62 | $4.62 | 357 | — | — |
| 2003-07-23 | $3.78 | $3.78 | 0 | — | — |
| 2003-07-22 | $3.78 | $3.78 | 179 | — | — |
| 2003-07-21 | $4.06 | $4.06 | 0 | — | — |
| 2003-07-18 | $4.06 | $4.06 | 0 | — | — |
| 2003-07-17 | $4.06 | $4.06 | 0 | — | — |
| 2003-07-16 | $4.06 | $4.06 | 0 | — | — |
| 2003-07-15 | $4.06 | $4.06 | 0 | — | — |
| 2003-07-14 | $4.06 | $4.06 | 1,000 | — | — |
| 2003-07-11 | $3.78 | $3.78 | 1,429 | — | — |
| 2003-07-10 | $4.20 | $4.20 | 0 | — | — |
| 2003-07-09 | $4.20 | $4.20 | 4,714 | — | — |
| 2003-07-08 | $3.78 | $3.78 | 236 | — | — |
| 2003-07-07 | $4.62 | $4.62 | 714 | — | — |
| 2003-07-03 | $4.83 | $4.83 | 0 | — | — |
| 2003-07-02 | $4.83 | $4.83 | 0 | — | — |
| 2003-07-01 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-30 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-27 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-26 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-25 | $4.83 | $4.83 | 71 | — | — |
| 2003-06-24 | $4.20 | $4.20 | 357 | — | — |
| 2003-06-23 | $4.20 | $4.20 | 536 | — | — |
| 2003-06-20 | $4.20 | $4.20 | 0 | — | — |
| 2003-06-19 | $4.20 | $4.20 | 2,143 | — | — |
| 2003-06-18 | $4.48 | $4.48 | 0 | — | — |
| 2003-06-17 | $4.48 | $4.48 | 557 | — | — |
| 2003-06-16 | $4.34 | $4.34 | 707 | — | — |
| 2003-06-13 | $4.48 | $4.48 | 0 | — | — |
| 2003-06-12 | $4.48 | $4.48 | 186 | — | — |
| 2003-06-11 | $4.48 | $4.48 | 0 | — | — |
| 2003-06-10 | $4.48 | $4.48 | 1,050 | — | — |
| 2003-06-09 | $4.34 | $4.34 | 429 | — | — |
| 2003-06-06 | $4.34 | $4.34 | 1,571 | — | — |
| 2003-06-05 | $4.48 | $4.48 | 3,571 | — | — |
| 2003-06-04 | $4.34 | $4.34 | 0 | — | — |
| 2003-06-03 | $4.34 | $4.34 | 2,857 | — | — |
| 2003-06-02 | $4.34 | $4.34 | 1,000 | — | — |
| 2003-05-30 | $4.34 | $4.34 | 1,071 | — | — |
| 2003-05-29 | $4.62 | $4.62 | 3,857 | — | — |
| 2003-05-28 | $4.62 | $4.62 | 1,429 | — | — |
| 2003-05-27 | $4.76 | $4.76 | 5,071 | — | — |
| 2003-05-23 | $5.04 | $5.04 | 7,143 | — | — |
| 2003-05-22 | $4.62 | $4.62 | 5,714 | — | — |
| 2003-05-21 | $4.48 | $4.48 | 857 | — | — |
| 2003-05-20 | $4.62 | $4.62 | 0 | — | — |
| 2003-05-19 | $4.62 | $4.62 | 0 | — | — |
| 2003-05-16 | $4.62 | $4.62 | 2,821 | — | — |
| 2003-05-15 | $5.32 | $5.32 | 2,914 | — | — |
| 2003-05-14 | $4.34 | $4.34 | 0 | — | — |
| 2003-05-13 | $4.34 | $4.34 | 143 | — | — |
| 2003-05-12 | $4.48 | $4.48 | 1,721 | — | — |
| 2003-05-09 | $4.48 | $4.48 | 5,157 | — | — |
| 2003-05-08 | $4.34 | $4.34 | 1,643 | — | — |
| 2003-05-07 | $4.34 | $4.34 | 71 | — | — |
| 2003-05-06 | $4.34 | $4.34 | 714 | — | — |
| 2003-05-05 | $5.32 | $5.32 | 0 | — | — |
| 2003-05-02 | $5.32 | $5.32 | 1,286 | — | — |
| 2003-05-01 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-30 | $4.34 | $4.34 | 357 | — | — |
| 2003-04-29 | $5.88 | $5.88 | 786 | — | — |
| 2003-04-28 | $5.32 | $5.32 | 0 | — | — |
| 2003-04-25 | $5.32 | $5.32 | 71 | — | — |
| 2003-04-24 | $6.58 | $6.58 | 0 | — | — |
| 2003-04-23 | $6.58 | $6.58 | 214 | — | — |
| 2003-04-22 | $5.60 | $5.60 | 50 | — | — |
| 2003-04-21 | $4.62 | $4.62 | 0 | — | — |
| 2003-04-17 | $4.62 | $4.62 | 0 | — | — |
| 2003-04-16 | $4.62 | $4.62 | 3,571 | — | — |
| 2003-04-15 | $4.62 | $4.62 | 671 | — | — |
| 2003-04-14 | $4.34 | $4.34 | 107 | — | — |
| 2003-04-11 | $4.34 | $4.34 | 714 | — | — |
| 2003-04-10 | $4.34 | $4.34 | 729 | — | — |
| 2003-04-09 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-08 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-07 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-04 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-03 | $4.34 | $4.34 | 0 | — | — |
| 2003-04-02 | $4.34 | $4.34 | 150 | — | — |
| 2003-04-01 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-31 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-28 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-27 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-26 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-25 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-24 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-21 | $4.90 | $4.90 | 536 | — | — |
| 2003-03-20 | $5.04 | $5.04 | 571 | — | — |
| 2003-03-19 | $4.90 | $4.90 | 121 | — | — |
| 2003-03-18 | $6.30 | $6.30 | 0 | — | — |
| 2003-03-17 | $6.30 | $6.30 | 0 | — | — |
| 2003-03-14 | $6.30 | $6.30 | 0 | — | — |
| 2003-03-13 | $6.30 | $6.30 | 21 | — | — |
| 2003-03-12 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-11 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-10 | $4.90 | $4.90 | 214 | — | — |
| 2003-03-07 | $4.90 | $4.90 | 0 | — | — |
| 2003-03-06 | $4.90 | $4.90 | 50 | — | — |
| 2003-03-05 | $5.60 | $5.60 | 0 | — | — |
| 2003-03-04 | $5.60 | $5.60 | 0 | — | — |
| 2003-03-03 | $5.60 | $5.60 | 1,264 | — | — |
| 2003-02-28 | $5.74 | $5.74 | 0 | — | — |
| 2003-02-27 | $5.74 | $5.74 | 107 | — | — |
| 2003-02-26 | $6.44 | $6.44 | 786 | — | — |
| 2003-02-25 | $6.30 | $6.30 | 57 | — | — |
| 2003-02-24 | $7.70 | $7.70 | 0 | — | — |
| 2003-02-21 | $7.70 | $7.70 | 0 | — | — |
| 2003-02-20 | $7.70 | $7.70 | 0 | — | — |
| 2003-02-19 | $7.70 | $7.70 | 214 | — | — |
| 2003-02-18 | $7.70 | $7.70 | 0 | — | — |
| 2003-02-14 | $7.70 | $7.70 | 0 | — | — |
| 2003-02-13 | $7.70 | $7.70 | 571 | — | — |
| 2003-02-12 | $5.74 | $5.74 | 179 | — | — |
| 2003-02-11 | $6.30 | $6.30 | 0 | — | — |
| 2003-02-10 | $6.30 | $6.30 | 179 | — | — |
| 2003-02-07 | $7.14 | $7.14 | 786 | — | — |
| 2003-02-06 | $7.00 | $7.00 | 0 | — | — |
| 2003-02-05 | $7.00 | $7.00 | 157 | — | — |
| 2003-02-04 | $7.00 | $7.00 | 1,000 | — | — |
| 2003-02-03 | $5.60 | $5.60 | 0 | — | — |
| 2003-01-31 | $5.60 | $5.60 | 114 | — | — |
| 2003-01-30 | $6.58 | $6.58 | 1,386 | — | — |
| 2003-01-29 | $6.30 | $6.30 | 2,800 | — | — |
| 2003-01-28 | $8.40 | $8.40 | 1,000 | — | — |
| 2003-01-27 | $8.40 | $8.40 | 0 | — | — |
| 2003-01-24 | $8.40 | $8.40 | 3,236 | — | — |
| 2003-01-23 | $8.40 | $8.40 | 1,571 | — | — |
| 2003-01-22 | $7.98 | $7.98 | 57 | — | — |
| 2003-01-21 | $7.14 | $7.14 | 1,786 | — | — |
| 2003-01-17 | $7.14 | $7.14 | 307 | — | — |
| 2003-01-16 | $7.14 | $7.14 | 1,536 | — | — |
| 2003-01-15 | $6.30 | $6.30 | 0 | — | — |
| 2003-01-14 | $6.30 | $6.30 | 1,143 | — | — |
| 2003-01-13 | $6.09 | $6.09 | 4,786 | — | — |
| 2003-01-10 | $6.30 | $6.30 | 5,036 | — | — |
| 2003-01-09 | $4.90 | $4.90 | 7,257 | — | — |
| 2003-01-08 | $4.90 | $4.90 | 286 | — | — |
| 2003-01-07 | $4.48 | $4.48 | 1,214 | — | — |
| 2003-01-06 | $4.48 | $4.48 | 714 | — | — |
| 2003-01-03 | $4.06 | $4.06 | 1,221 | — | — |
| 2003-01-02 | $4.20 | $4.20 | 714 | — | — |